{"status":"ok","report":{"price_analysis":{"current":18900.0,"change_1d":0.6,"change_7d":0.7,"change_30d":-2.3,"high_30d":19460.0,"low_30d":18180.0,"position_in_range":56.0,"support":18308.0,"resistance":19332.0},"summary":"PLUS S&P글로벌인프라(269530)은(는) S&P Global Infrastructure Index를 추종하는 ETF입니다, 순자산 138억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 59.3로 중립 구간입니다. MACD(-152.84)가 시그널선(-246.97)을 상회합니다(골든크로스). SMA20 18605, SMA60 19591 — 혼조세입니다. 볼린저밴드 18182~19028 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.304703476482615,"macd":-152.83716999349053,"macd_signal":-246.96597597781366,"sma_20":18605.25,"sma_60":19590.966666666667,"bb_upper":19028.39861455522,"bb_lower":18182.10138544478,"atr_14":259.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 143.00. 30일 누적: 외국인 0.00, 기관 999.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":143.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":157.0,"retail_net":-157.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":829.0,"retail_net":-829.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":700.0,"retail_net":-700.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-182.0,"retail_net":182.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":4301.0,"retail_net":-4301.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-4984.0,"retail_net":4984.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":411.0,"retail_net":-411.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-159.0,"retail_net":159.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-144.0,"retail_net":144.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-345.0,"retail_net":345.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":535.0,"retail_net":-535.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":75.0,"retail_net":-75.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-134.0,"retail_net":134.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0}],"periods":{"d1":{"foreign_net":0,"institution_net":8.0,"retail_net":-8.0},"d3":{"foreign_net":0,"institution_net":-41.0,"retail_net":41.0},"d7":{"foreign_net":0,"institution_net":987.0,"retail_net":-987.0},"d14":{"foreign_net":0,"institution_net":851.0,"retail_net":-851.0},"d30":{"foreign_net":0,"institution_net":999.0,"retail_net":-999.0}}},"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":"C","percentile":58,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.3,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.0935,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.09,"summary":"배당수익률 3.09%","metrics":[{"name":"배당수익률","value":3.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:07.439392+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Global Infrastructure Index","issuer":"한화자산운용","category":"","expense_ratio":0.3,"aum":13800000000.0,"aum_display":"138억","dividend_yield":null,"tracking_error":2.9,"holdings":[{"ticker":"","name":"HUTCHISON PORT HOLDINGS TR-U","weight":null},{"ticker":"","name":"BEIJING CAPITAL INTL AIRPO-H","weight":null},{"ticker":"","name":"QUBE HOLDINGS LTD","weight":null},{"ticker":"","name":"AUCKLAND INTL AIRPORT LTD","weight":null},{"ticker":"","name":"ZHEJIANG EXPRESSWAY CO-H","weight":null},{"ticker":"","name":"SHENZHEN INTL HOLDINGS","weight":null},{"ticker":"","name":"COSCO SHIPPING PORTS LTD","weight":null},{"ticker":"","name":"TRANSURBAN GROUP","weight":null},{"ticker":"","name":"JIANGSU EXPRESS CO LTD-H","weight":null},{"ticker":"","name":"CHINA MERCHANTS PORT HOLDING","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18900.0,"change_pct":0.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-05-16","close":8733.251},{"date":"2017-05-17","close":8774.1753},{"date":"2017-05-18","close":8755.7594},{"date":"2017-05-19","close":8774.1753},{"date":"2017-05-22","close":8791.5682},{"date":"2017-05-23","close":8901.0407},{"date":"2017-05-24","close":8927.6415},{"date":"2017-05-25","close":8839.6542},{"date":"2017-05-26","close":8918.4336},{"date":"2017-05-29","close":8895.9252},{"date":"2017-05-30","close":8901.0407},{"date":"2017-05-31","close":8855.0009},{"date":"2017-06-01","close":8934.8033},{"date":"2017-06-02","close":8988.0049},{"date":"2017-06-05","close":9033.0217},{"date":"2017-06-07","close":9053.4838},{"date":"2017-06-08","close":9027.9061},{"date":"2017-06-09","close":9007.444},{"date":"2017-06-12","close":9018.6982},{"date":"2017-06-13","close":9002.3284},{"date":"2017-06-14","close":9023.8137},{"date":"2017-06-15","close":9057.5763},{"date":"2017-06-16","close":9061.6687},{"date":"2017-06-19","close":9156.8178},{"date":"2017-06-20","close":9200.8114},{"date":"2017-06-21","close":9146.5867},{"date":"2017-06-22","close":9106.6855},{"date":"2017-06-23","close":9110.7779},{"date":"2017-06-26","close":9101.5699},{"date":"2017-06-27","close":9138.4018},{"date":"2017-06-28","close":9146.5867},{"date":"2017-06-29","close":9171.1413},{"date":"2017-06-30","close":9156.8178},{"date":"2017-07-03","close":9097.4775},{"date":"2017-07-04","close":9138.4018},{"date":"2017-07-05","close":9129.1938},{"date":"2017-07-06","close":9118.9628},{"date":"2017-07-07","close":9129.1938},{"date":"2017-07-10","close":9057.5763},{"date":"2017-07-11","close":9093.3851},{"date":"2017-07-12","close":9045.299},{"date":"2017-07-13","close":9040.1834},{"date":"2017-07-14","close":9097.4775},{"date":"2017-07-17","close":9118.9628},{"date":"2017-07-18","close":9101.5699},{"date":"2017-07-19","close":9101.5699},{"date":"2017-07-20","close":9185.4648},{"date":"2017-07-21","close":9211.0425},{"date":"2017-07-24","close":9156.8178},{"date":"2017-07-25","close":9129.1938},{"date":"2017-07-26","close":9167.0488},{"date":"2017-07-27","close":9106.6855},{"date":"2017-07-28","close":9245.8282},{"date":"2017-07-31","close":9143.5174},{"date":"2017-08-01","close":9194.6728},{"date":"2017-08-02","close":9321.5382},{"date":"2017-08-03","close":9321.5382},{"date":"2017-08-04","close":9344.0465},{"date":"2017-08-07","close":9353.2545},{"date":"2017-08-08","close":9353.2545},{"date":"2017-08-09","close":9371.6705},{"date":"2017-08-10","close":9395.202},{"date":"2017-08-11","close":9361.4394},{"date":"2017-08-14","close":9269.3597},{"date":"2017-08-16","close":9366.5549},{"date":"2017-08-17","close":9331.7692},{"date":"2017-08-18","close":9421.8028},{"date":"2017-08-21","close":9331.7692},{"date":"2017-08-22","close":9344.0465},{"date":"2017-08-23","close":9376.786},{"date":"2017-08-24","close":9357.347},{"date":"2017-08-25","close":9379.8553},{"date":"2017-08-28","close":9321.5382},{"date":"2017-08-29","close":9391.1095},{"date":"2017-08-30","close":9349.1621},{"date":"2017-08-31","close":9313.3533},{"date":"2017-09-01","close":9391.1095},{"date":"2017-09-04","close":9489.3279},{"date":"2017-09-05","close":9439.1956},{"date":"2017-09-06","close":9436.1263},{"date":"2017-09-07","close":9417.7103},{"date":"2017-09-08","close":9466.8195},{"date":"2017-09-11","close":9550.7144},{"date":"2017-09-12","close":9558.8993},{"date":"2017-09-13","close":9482.1661},{"date":"2017-09-14","close":9452.496},{"date":"2017-09-15","close":9426.9183},{"date":"2017-09-18","close":9432.0338},{"date":"2017-09-19","close":9462.7271},{"date":"2017-09-20","close":9432.0338},{"date":"2017-09-21","close":9471.9351},{"date":"2017-09-22","close":9344.0465},{"date":"2017-09-25","close":9305.1684},{"date":"2017-09-26","close":9383.9478},{"date":"2017-09-27","close":9357.347},{"date":"2017-09-28","close":9379.8553},{"date":"2017-09-29","close":9340.9772},{"date":"2017-10-10","close":9245.8282},{"date":"2017-10-11","close":9353.2545},{"date":"2017-10-12","close":9388.0402},{"date":"2017-10-13","close":9412.5948},{"date":"2017-10-16","close":9383.9478},{"date":"2017-10-17","close":9376.786},{"date":"2017-10-18","close":9357.347},{"date":"2017-10-19","close":9395.202},{"date":"2017-10-20","close":9417.7103},{"date":"2017-10-23","close":9379.8553},{"date":"2017-10-24","close":9241.7357},{"date":"2017-10-25","close":9277.5445},{"date":"2017-10-26","close":9205.9269},{"date":"2017-10-27","close":9260.1517},{"date":"2017-10-30","close":9200.8114},{"date":"2017-10-31","close":9205.9269},{"date":"2017-11-01","close":9220.2505},{"date":"2017-11-02","close":9205.9269},{"date":"2017-11-03","close":9228.4353},{"date":"2017-11-06","close":9205.9269},{"date":"2017-11-07","close":9197.7421},{"date":"2017-11-08","close":9277.5445},{"date":"2017-11-09","close":9282.6601},{"date":"2017-11-10","close":9313.3533},{"date":"2017-11-13","close":9269.3597},{"date":"2017-11-14","close":9211.0425},{"date":"2017-11-15","close":9194.6728},{"date":"2017-11-16","close":9070.8767},{"date":"2017-11-17","close":9015.6288},{"date":"2017-11-20","close":8997.2129},{"date":"2017-11-21","close":8988.0049},{"date":"2017-11-22","close":8979.8201},{"date":"2017-11-23","close":9002.3284},{"date":"2017-11-24","close":9015.6288},{"date":"2017-11-27","close":9129.1938},{"date":"2017-11-28","close":9037.1141},{"date":"2017-11-29","close":8988.0049},{"date":"2017-11-30","close":9101.5699},{"date":"2017-12-01","close":9133.2863},{"date":"2017-12-04","close":9146.5867},{"date":"2017-12-05","close":9138.4018},{"date":"2017-12-06","close":9179.3261},{"date":"2017-12-07","close":9143.5174},{"date":"2017-12-08","close":9143.5174},{"date":"2017-12-11","close":9138.4018},{"date":"2017-12-12","close":9185.4648},{"date":"2017-12-13","close":9080.0846},{"date":"2017-12-14","close":9114.8703},{"date":"2017-12-15","close":9114.8703},{"date":"2017-12-18","close":9114.8703},{"date":"2017-12-19","close":9129.1938},{"date":"2017-12-20","close":8966.5196},{"date":"2017-12-21","close":8988.0049},{"date":"2017-12-22","close":8918.4336},{"date":"2017-12-26","close":8901.0407},{"date":"2017-12-27","close":8882.6248},{"date":"2017-12-28","close":8901.0407},{"date":"2018-01-02","close":8631.2461},{"date":"2018-01-03","close":8717.084},{"date":"2018-01-04","close":8695.627},{"date":"2018-01-05","close":8742.8398},{"date":"2018-01-08","close":8802.9268},{"date":"2018-01-09","close":8807.2207},{"date":"2018-01-10","close":8798.6367},{"date":"2018-01-11","close":8695.627},{"date":"2018-01-12","close":8639.8311},{"date":"2018-01-15","close":8661.291},{"date":"2018-01-16","close":8678.458},{"date":"2018-01-17","close":8811.5117},{"date":"2018-01-18","close":8811.5117},{"date":"2018-01-19","close":8755.7168},{"date":"2018-01-22","close":8815.8027},{"date":"2018-01-23","close":8832.9717},{"date":"2018-01-24","close":8880.1836},{"date":"2018-01-25","close":8832.9717},{"date":"2018-01-26","close":8897.3506},{"date":"2018-01-29","close":8875.8916},{"date":"2018-01-30","close":8850.1416},{"date":"2018-01-31","close":8712.7949},{"date":"2018-02-01","close":8880.1836},{"date":"2018-02-02","close":8725.6709},{"date":"2018-02-05","close":8725.6709},{"date":"2018-02-06","close":8635.541},{"date":"2018-02-07","close":8408.0625},{"date":"2018-02-08","close":8558.2812},{"date":"2018-02-09","close":8343.6807},{"date":"2018-02-12","close":8305.0537},{"date":"2018-02-13","close":8420.9375},{"date":"2018-02-14","close":8386.6006},{"date":"2018-02-19","close":8498.1953},{"date":"2018-02-20","close":8476.7344},{"date":"2018-02-21","close":8511.0723},{"date":"2018-02-22","close":8459.5664},{"date":"2018-02-23","close":8347.9736},{"date":"2018-02-26","close":8450.9824},{"date":"2018-02-27","close":8481.0244},{"date":"2018-02-28","close":8455.2734},{"date":"2018-03-02","close":8488.7282},{"date":"2018-03-05","close":8478.4971},{"date":"2018-03-06","close":8275.0098},{"date":"2018-03-07","close":8300.7617},{"date":"2018-03-08","close":8275.0098},{"date":"2018-03-09","close":8339.3906},{"date":"2018-03-12","close":8352.2656},{"date":"2018-03-13","close":8343.6807},{"date":"2018-03-14","close":8395.1846},{"date":"2018-03-15","close":8386.6006},{"date":"2018-03-16","close":8317.9307},{"date":"2018-03-19","close":8347.9736},{"date":"2018-03-20","close":8283.5938},{"date":"2018-03-21","close":8266.4258},{"date":"2018-03-22","close":8296.4697},{"date":"2018-03-23","close":8305.0537},{"date":"2018-03-26","close":8227.7969},{"date":"2018-03-27","close":8176.2939},{"date":"2018-03-28","close":8249.2568},{"date":"2018-03-29","close":8197.7529},{"date":"2018-03-30","close":8193.4609},{"date":"2018-04-02","close":8167.709},{"date":"2018-04-03","close":8103.3286},{"date":"2018-04-04","close":8111.9121},{"date":"2018-04-05","close":8124.7891},{"date":"2018-04-06","close":8249.2568},{"date":"2018-04-09","close":8240.6738},{"date":"2018-04-10","close":8292.1787},{"date":"2018-04-11","close":8305.0537},{"date":"2018-04-12","close":8330.8066},{"date":"2018-04-13","close":8262.1338},{"date":"2018-04-16","close":8352.2656},{"date":"2018-04-17","close":8352.2656},{"date":"2018-04-18","close":8369.4336},{"date":"2018-04-19","close":8378.0186},{"date":"2018-04-20","close":8378.0186},{"date":"2018-04-23","close":8339.3906},{"date":"2018-04-24","close":8369.4336},{"date":"2018-04-25","close":8382.3115},{"date":"2018-04-26","close":8386.6006},{"date":"2018-04-27","close":8425.2314},{"date":"2018-04-30","close":8399.4775},{"date":"2018-05-02","close":8416.6475},{"date":"2018-05-03","close":8420.9375},{"date":"2018-05-04","close":8489.6104},{"date":"2018-05-08","close":8459.5664},{"date":"2018-05-09","close":8446.6895},{"date":"2018-05-10","close":8403.7705},{"date":"2018-05-11","close":8403.7705},{"date":"2018-05-14","close":8365.1416},{"date":"2018-05-15","close":8528.2383},{"date":"2018-05-16","close":8438.1074},{"date":"2018-05-17","close":8356.5566},{"date":"2018-05-18","close":8283.5938},{"date":"2018-05-21","close":8309.3447},{"date":"2018-05-23","close":8378.0186},{"date":"2018-05-24","close":8339.3906},{"date":"2018-05-25","close":8360.8506},{"date":"2018-05-28","close":8275.0098},{"date":"2018-05-29","close":8266.4258},{"date":"2018-05-30","close":8223.5049},{"date":"2018-05-31","close":8292.1787},{"date":"2018-06-01","close":8317.9307},{"date":"2018-06-04","close":8232.0879},{"date":"2018-06-05","close":8275.0098},{"date":"2018-06-07","close":8163.4155},{"date":"2018-06-08","close":8253.5498},{"date":"2018-06-11","close":8159.1245},{"date":"2018-06-12","close":8262.1338},{"date":"2018-06-14","close":8378.0186},{"date":"2018-06-15","close":8429.5225},{"date":"2018-06-18","close":8446.6895},{"date":"2018-06-19","close":8485.3184},{"date":"2018-06-20","close":8433.8145},{"date":"2018-06-21","close":8558.2812},{"date":"2018-06-22","close":8532.5303},{"date":"2018-06-25","close":8644.124},{"date":"2018-06-26","close":8622.6631},{"date":"2018-06-27","close":8622.6631},{"date":"2018-06-28","close":8678.458},{"date":"2018-06-29","close":8541.1152},{"date":"2018-07-02","close":8725.6709},{"date":"2018-07-03","close":8704.2109},{"date":"2018-07-04","close":8755.7168},{"date":"2018-07-05","close":8820.0957},{"date":"2018-07-06","close":8880.1836},{"date":"2018-07-09","close":8867.3096},{"date":"2018-07-10","close":8854.4316},{"date":"2018-07-11","close":8935.9805},{"date":"2018-07-12","close":8944.5635},{"date":"2018-07-13","close":8944.5635},{"date":"2018-07-16","close":8953.1484},{"date":"2018-07-17","close":8910.2266},{"date":"2018-07-18","close":8931.6885},{"date":"2018-07-19","close":8893.0615},{"date":"2018-07-20","close":8957.4414},{"date":"2018-07-23","close":8970.3164},{"date":"2018-07-24","close":8966.0244},{"date":"2018-07-25","close":8961.7314},{"date":"2018-07-26","close":8901.6436},{"date":"2018-07-27","close":8961.7314},{"date":"2018-07-30","close":8935.9805},{"date":"2018-07-31","close":8841.5566},{"date":"2018-08-01","close":8927.3975},{"date":"2018-08-02","close":8923.1045},{"date":"2018-08-03","close":8923.1045},{"date":"2018-08-06","close":8957.4414},{"date":"2018-08-07","close":8974.6084},{"date":"2018-08-08","close":8961.7314},{"date":"2018-08-09","close":8923.1045},{"date":"2018-08-10","close":9034.6953},{"date":"2018-08-13","close":8910.2266},{"date":"2018-08-14","close":8867.3096},{"date":"2018-08-16","close":8802.9268},{"date":"2018-08-17","close":8777.1758},{"date":"2018-08-20","close":8738.5469},{"date":"2018-08-21","close":8790.0527},{"date":"2018-08-22","close":8828.6797},{"date":"2018-08-23","close":8815.8027},{"date":"2018-08-24","close":8747.1318},{"date":"2018-08-27","close":8721.3799},{"date":"2018-08-28","close":8721.3799},{"date":"2018-08-29","close":8704.2109},{"date":"2018-08-30","close":8704.2109},{"date":"2018-08-31","close":8725.6709},{"date":"2018-09-03","close":8639.8311},{"date":"2018-09-04","close":8588.3252},{"date":"2018-09-05","close":8639.8311},{"date":"2018-09-06","close":8661.291},{"date":"2018-09-07","close":8687.043},{"date":"2018-09-10","close":8699.918},{"date":"2018-09-11","close":8656.998},{"date":"2018-09-12","close":8708.5029},{"date":"2018-09-13","close":8669.875},{"date":"2018-09-14","close":8669.875},{"date":"2018-09-17","close":8712.7949},{"date":"2018-09-18","close":8712.7949},{"date":"2018-09-19","close":8747.1318},{"date":"2018-09-20","close":8768.5908},{"date":"2018-09-21","close":8639.8311},{"date":"2018-09-27","close":8644.124},{"date":"2018-09-28","close":8476.7344},{"date":"2018-10-01","close":8541.1152},{"date":"2018-10-02","close":8558.2812},{"date":"2018-10-04","close":8605.4951},{"date":"2018-10-05","close":8571.1572},{"date":"2018-10-08","close":8626.9561},{"date":"2018-10-10","close":8648.416},{"date":"2018-10-11","close":8682.751},{"date":"2018-10-12","close":8373.7266},{"date":"2018-10-15","close":8438.1074},{"date":"2018-10-16","close":8395.1846},{"date":"2018-10-17","close":8489.6104},{"date":"2018-10-18","close":8493.9033},{"date":"2018-10-19","close":8476.7344},{"date":"2018-10-22","close":8472.4414},{"date":"2018-10-23","close":8549.6992},{"date":"2018-10-24","close":8429.5225},{"date":"2018-10-25","close":8506.7783},{"date":"2018-10-26","close":8459.5664},{"date":"2018-10-29","close":8395.1846},{"date":"2018-10-30","close":8408.1953},{"date":"2018-10-31","close":8403.8594},{"date":"2018-11-01","close":8429.876},{"date":"2018-11-02","close":8429.876},{"date":"2018-11-05","close":8377.8418},{"date":"2018-11-06","close":8403.8594},{"date":"2018-11-07","close":8451.5586},{"date":"2018-11-08","close":8525.2783},{"date":"2018-11-09","close":8499.2578},{"date":"2018-11-12","close":8520.9404},{"date":"2018-11-13","close":8429.876},{"date":"2018-11-14","close":8451.5586},{"date":"2018-11-15","close":8390.8496},{"date":"2018-11-16","close":8390.8496},{"date":"2018-11-19","close":8460.2314},{"date":"2018-11-20","close":8425.541},{"date":"2018-11-21","close":8356.1582},{"date":"2018-11-22","close":8360.4951},{"date":"2018-11-23","close":8399.5215},{"date":"2018-11-26","close":8377.8418},{"date":"2018-11-27","close":8386.5137},{"date":"2018-11-28","close":8434.2129},{"date":"2018-11-29","close":8369.168},{"date":"2018-11-30","close":8477.5762},{"date":"2018-12-03","close":8356.1582},{"date":"2018-12-04","close":8412.5312},{"date":"2018-12-05","close":8382.1768},{"date":"2018-12-06","close":8360.4951},{"date":"2018-12-07","close":8382.1768},{"date":"2018-12-10","close":8447.2227},{"date":"2018-12-11","close":8321.4678},{"date":"2018-12-12","close":8451.5586},{"date":"2018-12-13","close":8477.5762},{"date":"2018-12-14","close":8516.6045},{"date":"2018-12-17","close":8499.2578},{"date":"2018-12-18","close":8390.8496},{"date":"2018-12-19","close":8265.0957},{"date":"2018-12-20","close":8356.1582},{"date":"2018-12-21","close":8221.7314},{"date":"2018-12-24","close":8204.3867},{"date":"2018-12-26","close":8200.0498},{"date":"2018-12-27","close":8061.2866},{"date":"2018-12-28","close":8074.2954},{"date":"2019-01-02","close":8108.9854},{"date":"2019-01-03","close":8204.3867},{"date":"2019-01-04","close":8195.7129},{"date":"2019-01-07","close":8299.7861},{"date":"2019-01-08","close":8509.1903},{"date":"2019-01-09","close":8416.8682},{"date":"2019-01-10","close":8473.2393},{"date":"2019-01-11","close":8546.959},{"date":"2019-01-14","close":8486.249},{"date":"2019-01-15","close":8438.5488},{"date":"2019-01-16","close":8525.2783},{"date":"2019-01-17","close":8564.3037},{"date":"2019-01-18","close":8533.9482},{"date":"2019-01-21","close":8620.6758},{"date":"2019-01-22","close":8690.0586},{"date":"2019-01-23","close":8651.0312},{"date":"2019-01-24","close":8646.6934},{"date":"2019-01-25","close":8646.6934},{"date":"2019-01-28","close":8646.6934},{"date":"2019-01-29","close":8646.6934},{"date":"2019-01-30","close":8672.7129},{"date":"2019-01-31","close":8646.6934},{"date":"2019-02-01","close":8707.4053},{"date":"2019-02-07","close":8854.8398},{"date":"2019-02-08","close":8820.1484},{"date":"2019-02-11","close":8798.4668},{"date":"2019-02-12","close":8811.4766},{"date":"2019-02-13","close":8815.8125},{"date":"2019-02-14","close":8880.8594},{"date":"2019-02-15","close":8880.8594},{"date":"2019-02-18","close":8893.8662},{"date":"2019-02-19","close":8945.9033},{"date":"2019-02-20","close":8963.249},{"date":"2019-02-21","close":9032.6299},{"date":"2019-02-22","close":9032.6299},{"date":"2019-02-25","close":9054.3115},{"date":"2019-02-26","close":9028.2939},{"date":"2019-02-27","close":9006.6123},{"date":"2019-02-28","close":9067.3213},{"date":"2019-03-04","close":9067.3213},{"date":"2019-03-05","close":9062.9854},{"date":"2019-03-06","close":9062.9854},{"date":"2019-03-07","close":9084.668},{"date":"2019-03-08","close":9167.0566},{"date":"2019-03-11","close":9115.0205},{"date":"2019-03-12","close":9145.376},{"date":"2019-03-13","close":9227.7666},{"date":"2019-03-14","close":9227.7666},{"date":"2019-03-15","close":9279.8027},{"date":"2019-03-18","close":9305.8213},{"date":"2019-03-19","close":9336.1768},{"date":"2019-03-20","close":9349.1846},{"date":"2019-03-21","close":9279.8027},{"date":"2019-03-22","close":9357.8564},{"date":"2019-03-25","close":9310.1582},{"date":"2019-03-26","close":9336.1768},{"date":"2019-03-27","close":9405.5576},{"date":"2019-03-28","close":9349.1846},{"date":"2019-03-29","close":9327.502},{"date":"2019-04-01","close":9362.1943},{"date":"2019-04-02","close":9379.5381},{"date":"2019-04-03","close":9383.874},{"date":"2019-04-04","close":9440.25},{"date":"2019-04-05","close":9414.2285},{"date":"2019-04-08","close":9492.2832},{"date":"2019-04-09","close":9496.6211},{"date":"2019-04-10","close":9470.6016},{"date":"2019-04-11","close":9474.9385},{"date":"2019-04-12","close":9505.292},{"date":"2019-04-15","close":9435.9111},{"date":"2019-04-16","close":9483.6104},{"date":"2019-04-17","close":9414.2285},{"date":"2019-04-18","close":9383.874},{"date":"2019-04-19","close":9383.874},{"date":"2019-04-22","close":9414.2285},{"date":"2019-04-23","close":9427.2393},{"date":"2019-04-24","close":9522.6377},{"date":"2019-04-25","close":9631.0459},{"date":"2019-04-26","close":9652.7285},{"date":"2019-04-29","close":9665.915},{"date":"2019-04-30","close":9670.3115},{"date":"2019-05-02","close":9740.6416},{"date":"2019-05-03","close":9696.6865},{"date":"2019-05-07","close":9652.7285},{"date":"2019-05-08","close":9692.2891},{"date":"2019-05-09","close":9665.915},{"date":"2019-05-10","close":9613.168},{"date":"2019-05-13","close":9775.8066},{"date":"2019-05-14","close":9841.7383},{"date":"2019-05-15","close":9810.9727},{"date":"2019-05-16","close":9815.3662},{"date":"2019-05-17","close":9916.4658},{"date":"2019-05-20","close":9920.8623},{"date":"2019-05-21","close":9890.0898},{"date":"2019-05-22","close":9951.6299},{"date":"2019-05-23","close":9920.8623},{"date":"2019-05-24","close":9832.9482},{"date":"2019-05-27","close":9929.6514},{"date":"2019-05-28","close":9934.0469},{"date":"2019-05-29","close":9951.6299},{"date":"2019-05-30","close":9775.8066},{"date":"2019-05-31","close":9815.3662},{"date":"2019-06-03","close":9727.4531},{"date":"2019-06-04","close":9793.3877},{"date":"2019-06-05","close":9868.1143},{"date":"2019-06-07","close":10008.7744},{"date":"2019-06-10","close":10145.0371},{"date":"2019-06-11","close":10057.123},{"date":"2019-06-12","close":10087.8936},{"date":"2019-06-13","close":10114.2656},{"date":"2019-06-14","close":10153.8271},{"date":"2019-06-17","close":10153.8271},{"date":"2019-06-18","close":10114.2656},{"date":"2019-06-19","close":10109.8711},{"date":"2019-06-20","close":10118.6621},{"date":"2019-06-21","close":10219.7617},{"date":"2019-06-24","close":10105.4766},{"date":"2019-06-25","close":10184.5957},{"date":"2019-06-26","close":10109.8711},{"date":"2019-06-27","close":10030.749},{"date":"2019-06-28","close":9982.3984},{"date":"2019-07-01","close":10048.333},{"date":"2019-07-02","close":10079.1025},{"date":"2019-07-03","close":10228.5518},{"date":"2019-07-04","close":10320.8594},{"date":"2019-07-05","close":10334.0479},{"date":"2019-07-08","close":10329.6504},{"date":"2019-07-09","close":10312.0684},{"date":"2019-07-10","close":10320.8594},{"date":"2019-07-11","close":10334.0479},{"date":"2019-07-12","close":10382.3955},{"date":"2019-07-15","close":10369.2109},{"date":"2019-07-16","close":10369.2109},{"date":"2019-07-17","close":10338.4424},{"date":"2019-07-18","close":10316.4648},{"date":"2019-07-19","close":10316.4648},{"date":"2019-07-22","close":10316.4648},{"date":"2019-07-23","close":10263.7158},{"date":"2019-07-24","close":10202.1787},{"date":"2019-07-25","close":10250.5322},{"date":"2019-07-26","close":10206.5732},{"date":"2019-07-29","close":10149.4307},{"date":"2019-07-30","close":10202.1787},{"date":"2019-07-31","close":10109.8711},{"date":"2019-08-01","close":10123.0566},{"date":"2019-08-02","close":10184.5957},{"date":"2019-08-05","close":10307.6729},{"date":"2019-08-06","close":10127.4551},{"date":"2019-08-07","close":10114.2656},{"date":"2019-08-08","close":10202.1787},{"date":"2019-08-09","close":10342.8398},{"date":"2019-08-12","close":10298.8818},{"date":"2019-08-13","close":10356.0244},{"date":"2019-08-14","close":10281.2988},{"date":"2019-08-16","close":10114.2656},{"date":"2019-08-19","close":10224.1562},{"date":"2019-08-20","close":10307.6729},{"date":"2019-08-21","close":10197.7822},{"date":"2019-08-22","close":10325.2549},{"date":"2019-08-23","close":10285.6953},{"date":"2019-08-26","close":10263.7158},{"date":"2019-08-27","close":10206.5732},{"date":"2019-08-28","close":10303.2773},{"date":"2019-08-29","close":10268.1113},{"date":"2019-08-30","close":10360.4189},{"date":"2019-09-02","close":10356.0244},{"date":"2019-09-03","close":10382.3955},{"date":"2019-09-04","close":10369.2109},{"date":"2019-09-05","close":10417.5635},{"date":"2019-09-06","close":10351.6289},{"date":"2019-09-09","close":10351.6289},{"date":"2019-09-10","close":10268.1113},{"date":"2019-09-11","close":10259.3213},{"date":"2019-09-16","close":10219.7617},{"date":"2019-09-17","close":10127.4551},{"date":"2019-09-18","close":10254.9248},{"date":"2019-09-19","close":10364.8164},{"date":"2019-09-20","close":10334.0479},{"date":"2019-09-23","close":10417.5635},{"date":"2019-09-24","close":10325.2549},{"date":"2019-09-25","close":10479.1006},{"date":"2019-09-26","close":10421.957},{"date":"2019-09-27","close":10479.1006},{"date":"2019-09-30","close":10443.9365},{"date":"2019-10-01","close":10417.5635},{"date":"2019-10-02","close":10487.8926},{"date":"2019-10-04","close":10298.8818},{"date":"2019-10-07","close":10356.0244},{"date":"2019-10-08","close":10378.0039},{"date":"2019-10-10","close":10399.9805},{"date":"2019-10-11","close":10399.9805},{"date":"2019-10-14","close":10338.4424},{"date":"2019-10-15","close":10382.3955},{"date":"2019-10-16","close":10325.2549},{"date":"2019-10-17","close":10382.3955},{"date":"2019-10-18","close":10382.3955},{"date":"2019-10-21","close":10285.6953},{"date":"2019-10-22","close":10356.0244},{"date":"2019-10-23","close":10404.3779},{"date":"2019-10-24","close":10276.9043},{"date":"2019-10-25","close":10426.3545},{"date":"2019-10-28","close":10378.0039},{"date":"2019-10-29","close":10290.0898},{"date":"2019-10-30","close":10219.7617},{"date":"2019-10-31","close":10290.0898},{"date":"2019-11-01","close":10254.9248},{"date":"2019-11-04","close":10290.0898},{"date":"2019-11-05","close":10272.5078},{"date":"2019-11-06","close":10268.1113},{"date":"2019-11-07","close":10145.0371},{"date":"2019-11-08","close":10188.9932},{"date":"2019-11-11","close":10210.9688},{"date":"2019-11-12","close":10171.4092},{"date":"2019-11-13","close":10193.3877},{"date":"2019-11-14","close":10232.9482},{"date":"2019-11-15","close":10228.5518},{"date":"2019-11-18","close":10312.0684},{"date":"2019-11-19","close":10342.8398},{"date":"2019-11-20","close":10369.2109},{"date":"2019-11-21","close":10391.1904},{"date":"2019-11-22","close":10391.1904},{"date":"2019-11-25","close":10312.0684},{"date":"2019-11-26","close":10334.0479},{"date":"2019-11-27","close":10386.7939},{"date":"2019-11-28","close":10426.3545},{"date":"2019-11-29","close":10421.957},{"date":"2019-12-02","close":10373.6055},{"date":"2019-12-03","close":10356.0244},{"date":"2019-12-04","close":10373.6055},{"date":"2019-12-05","close":10417.5635},{"date":"2019-12-06","close":10426.3545},{"date":"2019-12-09","close":10461.5195},{"date":"2019-12-10","close":10470.3096},{"date":"2019-12-11","close":10479.1006},{"date":"2019-12-12","close":10527.4541},{"date":"2019-12-13","close":10479.1006},{"date":"2019-12-16","close":10439.543},{"date":"2019-12-17","close":10549.4316},{"date":"2019-12-18","close":10549.4316},{"date":"2019-12-19","close":10549.4316},{"date":"2019-12-20","close":10514.2656},{"date":"2019-12-23","close":10518.6631},{"date":"2019-12-24","close":10536.2441},{"date":"2019-12-26","close":10461.5195},{"date":"2019-12-27","close":10558.2217},{"date":"2019-12-30","close":10483.4971},{"date":"2020-01-02","close":10501.0791},{"date":"2020-01-03","close":10545.0352},{"date":"2020-01-06","close":10545.0352},{"date":"2020-01-07","close":10523.0576},{"date":"2020-01-08","close":10562.6182},{"date":"2020-01-09","close":10470.3096},{"date":"2020-01-10","close":10523.0576},{"date":"2020-01-13","close":10540.6387},{"date":"2020-01-14","close":10527.4541},{"date":"2020-01-15","close":10584.5957},{"date":"2020-01-16","close":10738.4414},{"date":"2020-01-17","close":10738.4414},{"date":"2020-01-20","close":10769.2109},{"date":"2020-01-21","close":10791.1875},{"date":"2020-01-22","close":10694.4854},{"date":"2020-01-23","close":10782.3975},{"date":"2020-01-28","close":10742.8379},{"date":"2020-01-29","close":10857.123},{"date":"2020-01-30","close":10953.8262},{"date":"2020-01-31","close":10949.4297},{"date":"2020-02-03","close":11010.9688},{"date":"2020-02-04","close":10967.0146},{"date":"2020-02-05","close":11041.7373},{"date":"2020-02-06","close":11032.9463},{"date":"2020-02-07","close":11068.1113},{"date":"2020-02-10","close":10980.1992},{"date":"2020-02-11","close":10962.6172},{"date":"2020-02-12","close":11024.1553},{"date":"2020-02-13","close":11041.7373},{"date":"2020-02-14","close":11046.1328},{"date":"2020-02-17","close":11103.2754},{"date":"2020-02-18","close":11125.252},{"date":"2020-02-19","close":11213.167},{"date":"2020-02-20","close":11296.6836},{"date":"2020-02-21","close":11296.6836},{"date":"2020-02-24","close":11424.1553},{"date":"2020-02-25","close":11046.1328},{"date":"2020-02-26","close":10839.54},{"date":"2020-02-27","close":10729.6504},{"date":"2020-02-28","close":10391.1904},{"date":"2020-03-02","close":9881.2998},{"date":"2020-03-03","close":10215.3672},{"date":"2020-03-04","close":10215.3672},{"date":"2020-03-05","close":10391.1904},{"date":"2020-03-06","close":10316.4648},{"date":"2020-03-09","close":10136.2451},{"date":"2020-03-10","close":9239.5439},{"date":"2020-03-11","close":9112.0703},{"date":"2020-03-12","close":8962.6211},{"date":"2020-03-13","close":7775.8105},{"date":"2020-03-16","close":8228.5547},{"date":"2020-03-17","close":7336.2505},{"date":"2020-03-18","close":7454.9312},{"date":"2020-03-19","close":7384.6001},{"date":"2020-03-20","close":7191.1943},{"date":"2020-03-23","close":7459.3276},{"date":"2020-03-24","close":6857.1294},{"date":"2020-03-25","close":7459.3276},{"date":"2020-03-26","close":7850.5342},{"date":"2020-03-27","close":8123.063},{"date":"2020-03-30","close":7938.4463},{"date":"2020-03-31","close":7951.6343},{"date":"2020-04-01","close":7854.9312},{"date":"2020-04-02","close":7648.3379},{"date":"2020-04-03","close":7736.2485},{"date":"2020-04-06","close":7529.6567},{"date":"2020-04-07","close":7775.8105},{"date":"2020-04-08","close":7999.9849},{"date":"2020-04-09","close":8057.1284},{"date":"2020-04-10","close":8540.6436},{"date":"2020-04-13","close":8536.249},{"date":"2020-04-14","close":8417.5664},{"date":"2020-04-16","close":8421.9629},{"date":"2020-04-17","close":8263.7207},{"date":"2020-04-20","close":8487.8965},{"date":"2020-04-21","close":8334.0508},{"date":"2020-04-22","close":8197.7871},{"date":"2020-04-23","close":8351.6309},{"date":"2020-04-24","close":8351.6309},{"date":"2020-04-27","close":8307.6768},{"date":"2020-04-28","close":8520.6953},{"date":"2020-04-29","close":8582.8262},{"date":"2020-05-04","close":8356.4932},{"date":"2020-05-06","close":8463.001},{"date":"2020-05-07","close":8334.3037},{"date":"2020-05-08","close":8325.4287},{"date":"2020-05-11","close":8494.0684},{"date":"2020-05-12","close":8480.752},{"date":"2020-05-13","close":8365.3691},{"date":"2020-05-14","close":8285.4873},{"date":"2020-05-15","close":8241.1094},{"date":"2020-05-18","close":8254.4229},{"date":"2020-05-19","close":8489.6279},{"date":"2020-05-20","close":8582.8262},{"date":"2020-05-21","close":8636.0791},{"date":"2020-05-22","close":8538.4463},{"date":"2020-05-25","close":8636.0791},{"date":"2020-05-26","close":8662.7061},{"date":"2020-05-27","close":9035.4854},{"date":"2020-05-28","close":9066.5518},{"date":"2020-05-29","close":9168.6211},{"date":"2020-06-01","close":9084.3037},{"date":"2020-06-02","close":9261.8174},{"date":"2020-06-03","close":9350.5723},{"date":"2020-06-04","close":9568.0293},{"date":"2020-06-05","close":9412.7051},{"date":"2020-06-08","close":9519.2119},{"date":"2020-06-09","close":9594.6572},{"date":"2020-06-10","close":9465.959},{"date":"2020-06-11","close":9244.0645},{"date":"2020-06-12","close":8906.7891},{"date":"2020-06-15","close":8831.3438},{"date":"2020-06-16","close":8982.2314},{"date":"2020-06-17","close":9195.249},{"date":"2020-06-18","close":9106.4912},{"date":"2020-06-19","close":9321.5382},{"date":"2020-06-22","close":9066.5518},{"date":"2020-06-23","close":8933.4141},{"date":"2020-06-24","close":9026.6104},{"date":"2020-06-25","close":8778.0889},{"date":"2020-06-26","close":8698.208},{"date":"2020-06-29","close":8644.9551},{"date":"2020-06-30","close":8667.1445},{"date":"2020-07-01","close":8795.8418},{"date":"2020-07-02","close":8857.9707},{"date":"2020-07-03","close":9140.448},{"date":"2020-07-06","close":8946.7285},{"date":"2020-07-07","close":8915.6641},{"date":"2020-07-08","close":8853.5342},{"date":"2020-07-09","close":8804.7168},{"date":"2020-07-10","close":8738.1494},{"date":"2020-07-13","close":8693.7705},{"date":"2020-07-14","close":8795.8418},{"date":"2020-07-15","close":8724.835},{"date":"2020-07-16","close":8915.6641},{"date":"2020-07-17","close":8991.1064},{"date":"2020-07-20","close":9039.9238},{"date":"2020-07-21","close":8964.4805},{"date":"2020-07-22","close":9115.3672},{"date":"2020-07-23","close":9093.1797},{"date":"2020-07-24","close":9115.3672},{"date":"2020-07-27","close":8964.4805},{"date":"2020-07-28","close":8982.2314},{"date":"2020-07-29","close":8982.2314},{"date":"2020-07-30","close":9097.6143},{"date":"2020-07-31","close":8986.6689},{"date":"2020-08-03","close":8982.2314},{"date":"2020-08-04","close":8964.4805},{"date":"2020-08-05","close":9106.4912},{"date":"2020-08-06","close":9031.0488},{"date":"2020-08-07","close":9062.1152},{"date":"2020-08-10","close":9075.4258},{"date":"2020-08-11","close":9115.3672},{"date":"2020-08-12","close":9164.1826},{"date":"2020-08-13","close":9239.6279},{"date":"2020-08-14","close":9195.249},{"date":"2020-08-18","close":9128.6826},{"date":"2020-08-19","close":9088.7412},{"date":"2020-08-20","close":9119.8057},{"date":"2020-08-21","close":9044.3613},{"date":"2020-08-24","close":9093.1797},{"date":"2020-08-25","close":9159.7461},{"date":"2020-08-26","close":9057.6758},{"date":"2020-08-27","close":9044.3613},{"date":"2020-08-28","close":9066.5518},{"date":"2020-08-31","close":9124.2422},{"date":"2020-09-01","close":9093.1797},{"date":"2020-09-02","close":9044.3613},{"date":"2020-09-03","close":9168.6211},{"date":"2020-09-04","close":9053.2373},{"date":"2020-09-07","close":8986.6689},{"date":"2020-09-08","close":9057.6758},{"date":"2020-09-09","close":9039.9238},{"date":"2020-09-10","close":9004.4209},{"date":"2020-09-11","close":9008.8594},{"date":"2020-09-14","close":8911.2256},{"date":"2020-09-15","close":8920.1016},{"date":"2020-09-16","close":8968.9199},{"date":"2020-09-17","close":8920.1016},{"date":"2020-09-18","close":8840.2197},{"date":"2020-09-21","close":8729.2744},{"date":"2020-09-22","close":8556.1973},{"date":"2020-09-23","close":8596.1367},{"date":"2020-09-24","close":8458.5645},{"date":"2020-09-25","close":8538.4463},{"date":"2020-09-28","close":8667.1445},{"date":"2020-09-29","close":8711.5225},{"date":"2020-10-05","close":8676.0205},{"date":"2020-10-06","close":8764.7764},{"date":"2020-10-07","close":8786.9668},{"date":"2020-10-08","close":8791.4043},{"date":"2020-10-12","close":8875.7246},{"date":"2020-10-13","close":8942.292},{"date":"2020-10-14","close":8822.4678},{"date":"2020-10-15","close":8884.5977},{"date":"2020-10-16","close":8769.2139},{"date":"2020-10-19","close":8769.2139},{"date":"2020-10-20","close":8791.4043},{"date":"2020-10-21","close":8795.8418},{"date":"2020-10-22","close":8778.0889},{"date":"2020-10-23","close":8826.9072},{"date":"2020-10-26","close":8782.5283},{"date":"2020-10-27","close":8702.6475},{"date":"2020-10-28","close":8667.1445},{"date":"2020-10-29","close":8396.4336},{"date":"2020-10-30","close":8352.0557},{"date":"2020-11-02","close":8343.1787},{"date":"2020-11-03","close":8431.9385},{"date":"2020-11-04","close":8671.5811},{"date":"2020-11-05","close":8609.4512},{"date":"2020-11-06","close":8747.0254},{"date":"2020-11-09","close":8613.8906},{"date":"2020-11-10","close":8875.7246},{"date":"2020-11-11","close":9079.8652},{"date":"2020-11-12","close":9044.3613},{"date":"2020-11-13","close":8928.9775},{"date":"2020-11-16","close":9017.7354},{"date":"2020-11-17","close":9110.9287},{"date":"2020-11-18","close":9239.6279},{"date":"2020-11-19","close":9204.124},{"date":"2020-11-20","close":9190.8125},{"date":"2020-11-23","close":9244.0645},{"date":"2020-11-24","close":9226.3135},{"date":"2020-11-25","close":9195.249},{"date":"2020-11-26","close":9146.4346},{"date":"2020-11-27","close":9146.4346},{"date":"2020-11-30","close":9057.6758},{"date":"2020-12-01","close":9137.5557},{"date":"2020-12-02","close":9124.2422},{"date":"2020-12-03","close":9106.4912},{"date":"2020-12-04","close":9128.6826},{"date":"2020-12-07","close":9106.4912},{"date":"2020-12-08","close":8999.9844},{"date":"2020-12-09","close":9088.7412},{"date":"2020-12-10","close":9084.3037},{"date":"2020-12-11","close":9173.0605},{"date":"2020-12-14","close":9062.1152},{"date":"2020-12-15","close":9022.1729},{"date":"2020-12-16","close":9204.124},{"date":"2020-12-17","close":9146.4346},{"date":"2020-12-18","close":9230.752},{"date":"2020-12-21","close":9248.5029},{"date":"2020-12-22","close":9110.9287},{"date":"2020-12-23","close":9190.8125},{"date":"2020-12-24","close":9124.2422},{"date":"2020-12-28","close":9199.6865},{"date":"2020-12-29","close":9084.3037},{"date":"2020-12-30","close":9088.7412},{"date":"2021-01-04","close":9088.7412},{"date":"2021-01-05","close":9057.6758},{"date":"2021-01-06","close":9173.0605},{"date":"2021-01-07","close":9230.752},{"date":"2021-01-08","close":9252.9414},{"date":"2021-01-11","close":9279.5684},{"date":"2021-01-12","close":9217.4385},{"date":"2021-01-13","close":9226.3135},{"date":"2021-01-14","close":9355.0117},{"date":"2021-01-15","close":9355.0117},{"date":"2021-01-18","close":9457.082},{"date":"2021-01-19","close":9408.2666},{"date":"2021-01-20","close":9372.7637},{"date":"2021-01-21","close":9439.3301},{"date":"2021-01-22","close":9394.9521},{"date":"2021-01-25","close":9310.6338},{"date":"2021-01-26","close":9235.1914},{"date":"2021-01-27","close":9221.877},{"date":"2021-01-28","close":9221.877},{"date":"2021-01-29","close":9208.5635},{"date":"2021-02-01","close":9155.3096},{"date":"2021-02-02","close":9155.3096},{"date":"2021-02-03","close":9257.3779},{"date":"2021-02-04","close":9199.6865},{"date":"2021-02-05","close":9341.6982},{"date":"2021-02-08","close":9572.4668},{"date":"2021-02-09","close":9576.9053},{"date":"2021-02-10","close":9443.7705},{"date":"2021-02-15","close":9386.0762},{"date":"2021-02-16","close":9288.4424},{"date":"2021-02-17","close":9275.1318},{"date":"2021-02-18","close":9208.5635},{"date":"2021-02-19","close":9208.5635},{"date":"2021-02-22","close":9186.374},{"date":"2021-02-23","close":9394.9521},{"date":"2021-02-24","close":9488.1494},{"date":"2021-02-25","close":9448.207},{"date":"2021-02-26","close":9554.7158},{"date":"2021-03-02","close":9421.5801},{"date":"2021-03-03","close":9394.9521},{"date":"2021-03-04","close":9408.2666},{"date":"2021-03-05","close":9479.2715},{"date":"2021-03-08","close":9470.3955},{"date":"2021-03-09","close":9563.5918},{"date":"2021-03-10","close":9505.9004},{"date":"2021-03-11","close":9674.5381},{"date":"2021-03-12","close":9723.3535},{"date":"2021-03-15","close":9718.918},{"date":"2021-03-16","close":9714.4795},{"date":"2021-03-17","close":9763.2949},{"date":"2021-03-18","close":9741.1074},{"date":"2021-03-19","close":9741.1074},{"date":"2021-03-22","close":9683.4131},{"date":"2021-03-23","close":9674.5381},{"date":"2021-03-24","close":9563.5918},{"date":"2021-03-25","close":9568.0293},{"date":"2021-03-26","close":9661.2246},{"date":"2021-03-29","close":9754.4199},{"date":"2021-03-30","close":9860.9277},{"date":"2021-03-31","close":9781.0479},{"date":"2021-04-01","close":10158.2646},{"date":"2021-04-02","close":9883.1162},{"date":"2021-04-05","close":10106.2621},{"date":"2021-04-06","close":9718.918},{"date":"2021-04-07","close":9763.2949},{"date":"2021-04-08","close":9749.9824},{"date":"2021-04-09","close":9785.4834},{"date":"2021-04-12","close":9781.0479},{"date":"2021-04-13","close":9940.8086},{"date":"2021-04-14","close":9852.0508},{"date":"2021-04-15","close":9852.0508},{"date":"2021-04-16","close":9976.3105},{"date":"2021-04-19","close":9958.5615},{"date":"2021-04-20","close":9945.2461},{"date":"2021-04-21","close":9936.3721},{"date":"2021-04-22","close":9909.7451},{"date":"2021-04-23","close":9843.1768},{"date":"2021-04-26","close":9860.9277},{"date":"2021-04-27","close":9940.8086},{"date":"2021-04-28","close":9923.0586},{"date":"2021-04-29","close":9905.3066},{"date":"2021-04-30","close":9905.3066},{"date":"2021-05-03","close":9976.3105},{"date":"2021-05-04","close":9985.1875},{"date":"2021-05-06","close":10260.3359},{"date":"2021-05-07","close":10251.4609},{"date":"2021-05-10","close":10233.709},{"date":"2021-05-11","close":10215.957},{"date":"2021-05-12","close":10189.3311},{"date":"2021-05-13","close":10162.7021},{"date":"2021-05-14","close":10087.2598},{"date":"2021-05-17","close":10215.957},{"date":"2021-05-18","close":10211.5195},{"date":"2021-05-20","close":10184.8926},{"date":"2021-05-21","close":10162.7021},{"date":"2021-05-24","close":10158.2646},{"date":"2021-05-25","close":10198.2051},{"date":"2021-05-26","close":10140.5146},{"date":"2021-05-27","close":10118.3232},{"date":"2021-05-28","close":10042.8809},{"date":"2021-05-31","close":9838.7393},{"date":"2021-06-01","close":9865.3652},{"date":"2021-06-02","close":10011.8164},{"date":"2021-06-03","close":10069.5078},{"date":"2021-06-04","close":10167.1416},{"date":"2021-06-07","close":10131.6377},{"date":"2021-06-08","close":10193.7686},{"date":"2021-06-09","close":10153.8271},{"date":"2021-06-10","close":10198.2051},{"date":"2021-06-11","close":10198.2051},{"date":"2021-06-14","close":10162.7021},{"date":"2021-06-15","close":10153.8271},{"date":"2021-06-16","close":10207.0811},{"date":"2021-06-17","close":10282.5264},{"date":"2021-06-18","close":10215.957},{"date":"2021-06-21","close":10122.7627},{"date":"2021-06-22","close":10220.3945},{"date":"2021-06-23","close":10282.5264},{"date":"2021-06-24","close":10242.584},{"date":"2021-06-25","close":10180.4551},{"date":"2021-06-28","close":10255.8975},{"date":"2021-06-29","close":10153.8271},{"date":"2021-06-30","close":10025.1289},{"date":"2021-07-01","close":10073.9463},{"date":"2021-07-02","close":10113.8867},{"date":"2021-07-05","close":10109.4482},{"date":"2021-07-06","close":10025.1289},{"date":"2021-07-07","close":10411.2227},{"date":"2021-07-08","close":10366.8467},{"date":"2021-07-09","close":10300.2754},{"date":"2021-07-12","close":10295.8389},{"date":"2021-07-13","close":10295.8389},{"date":"2021-07-14","close":10291.4004},{"date":"2021-07-15","close":10247.0225},{"date":"2021-07-16","close":10193.7686},{"date":"2021-07-19","close":10189.3311},{"date":"2021-07-20","close":10078.3828},{"date":"2021-07-21","close":10109.4482},{"date":"2021-07-22","close":10105.0117},{"date":"2021-07-23","close":10198.2051},{"date":"2021-07-26","close":10193.7686},{"date":"2021-07-27","close":10242.584},{"date":"2021-07-28","close":10260.3359},{"date":"2021-07-29","close":10264.7744},{"date":"2021-07-30","close":10255.8975},{"date":"2021-08-02","close":10269.2109},{"date":"2021-08-03","close":10255.8975},{"date":"2021-08-04","close":10251.4609},{"date":"2021-08-05","close":10211.5195},{"date":"2021-08-06","close":10286.9629},{"date":"2021-08-09","close":10207.0811},{"date":"2021-08-10","close":10207.0811},{"date":"2021-08-11","close":10233.709},{"date":"2021-08-12","close":10402.3486},{"date":"2021-08-13","close":10389.0342},{"date":"2021-08-17","close":10491.1045},{"date":"2021-08-18","close":10446.7256},{"date":"2021-08-19","close":10411.2227},{"date":"2021-08-20","close":10446.7256},{"date":"2021-08-23","close":10380.1572},{"date":"2021-08-24","close":10402.3486},{"date":"2021-08-25","close":10464.4775},{"date":"2021-08-26","close":10433.4131},{"date":"2021-08-27","close":10531.0449},{"date":"2021-08-30","close":10513.292},{"date":"2021-08-31","close":10513.292},{"date":"2021-09-01","close":10513.292},{"date":"2021-09-02","close":10513.292},{"date":"2021-09-03","close":10562.1104},{"date":"2021-09-06","close":10606.4902},{"date":"2021-09-07","close":10570.9863},{"date":"2021-09-08","close":10495.5439},{"date":"2021-09-09","close":10610.9258},{"date":"2021-09-10","close":10535.4824},{"date":"2021-09-13","close":10539.9219},{"date":"2021-09-14","close":10464.4775},{"date":"2021-09-15","close":10486.667},{"date":"2021-09-16","close":10491.1045},{"date":"2021-09-17","close":10482.2285},{"date":"2021-09-23","close":10499.9805},{"date":"2021-09-24","close":10491.1045},{"date":"2021-09-27","close":10495.5439},{"date":"2021-09-28","close":10539.9219},{"date":"2021-09-29","close":10335.7803},{"date":"2021-09-30","close":10455.6025},{"date":"2021-10-01","close":10451.1621},{"date":"2021-10-05","close":10451.1621},{"date":"2021-10-06","close":10628.6787},{"date":"2021-10-07","close":10482.2285},{"date":"2021-10-08","close":10855.0098},{"date":"2021-10-12","close":10717.4346},{"date":"2021-10-13","close":10704.1211},{"date":"2021-10-14","close":10699.6836},{"date":"2021-10-15","close":10815.0684},{"date":"2021-10-18","close":10908.2627},{"date":"2021-10-19","close":10881.6377},{"date":"2021-10-20","close":10965.957},{"date":"2021-10-21","close":11019.21},{"date":"2021-10-22","close":10983.707},{"date":"2021-10-25","close":10908.2627},{"date":"2021-10-26","close":10846.1348},{"date":"2021-10-27","close":10695.2471},{"date":"2021-10-28","close":10712.998},{"date":"2021-10-29","close":10686.3711},{"date":"2021-11-01","close":10801.7559},{"date":"2021-11-02","close":10979.2695},{"date":"2021-11-03","close":10952.6426},{"date":"2021-11-04","close":10939.3291},{"date":"2021-11-05","close":10810.6299},{"date":"2021-11-08","close":10965.957},{"date":"2021-11-09","close":11045.8369},{"date":"2021-11-10","close":11054.7148},{"date":"2021-11-11","close":11032.5225},{"date":"2021-11-12","close":10917.1377},{"date":"2021-11-15","close":10894.9492},{"date":"2021-11-16","close":10877.1992},{"date":"2021-11-17","close":10899.3887},{"date":"2021-11-18","close":10846.1348},{"date":"2021-11-19","close":10832.8193},{"date":"2021-11-22","close":10748.501},{"date":"2021-11-23","close":10761.8154},{"date":"2021-11-24","close":10806.1924},{"date":"2021-11-25","close":10823.9434},{"date":"2021-11-26","close":10850.5713},{"date":"2021-11-29","close":10699.6836},{"date":"2021-11-30","close":10575.4248},{"date":"2021-12-01","close":10384.5957},{"date":"2021-12-02","close":10433.4131},{"date":"2021-12-03","close":10344.6543},{"date":"2021-12-06","close":10295.8389},{"date":"2021-12-07","close":10495.5439},{"date":"2021-12-08","close":10624.2402},{"date":"2021-12-09","close":10557.6719},{"date":"2021-12-10","close":10477.791},{"date":"2021-12-13","close":10508.8564},{"date":"2021-12-14","close":10513.292},{"date":"2021-12-15","close":10491.1045},{"date":"2021-12-16","close":10517.7324},{"date":"2021-12-17","close":10646.4307},{"date":"2021-12-20","close":10655.3047},{"date":"2021-12-21","close":10650.8672},{"date":"2021-12-22","close":10659.7432},{"date":"2021-12-23","close":10730.75},{"date":"2021-12-24","close":10744.0615},{"date":"2021-12-27","close":10748.501},{"date":"2021-12-28","close":10766.251},{"date":"2021-12-29","close":10868.3232},{"date":"2021-12-30","close":10868.3232},{"date":"2022-01-03","close":11133.4627},{"date":"2022-01-04","close":10992.583},{"date":"2022-01-05","close":11068.0264},{"date":"2022-01-06","close":11059.1504},{"date":"2022-01-07","close":10970.3936},{"date":"2022-01-10","close":11019.21},{"date":"2022-01-11","close":11050.2744},{"date":"2022-01-12","close":11045.8369},{"date":"2022-01-13","close":11032.5225},{"date":"2022-01-14","close":11094.6533},{"date":"2022-01-17","close":11121.2803},{"date":"2022-01-18","close":11103.5293},{"date":"2022-01-19","close":10721.873},{"date":"2022-01-20","close":10970.3936},{"date":"2022-01-21","close":11045.8369},{"date":"2022-01-24","close":10868.3232},{"date":"2022-01-25","close":10846.1348},{"date":"2022-01-26","close":10757.3779},{"date":"2022-01-27","close":10859.4473},{"date":"2022-01-28","close":10784.0039},{"date":"2022-02-03","close":11121.2803},{"date":"2022-02-04","close":11059.1504},{"date":"2022-02-07","close":11059.1504},{"date":"2022-02-08","close":11045.8369},{"date":"2022-02-09","close":11050.2744},{"date":"2022-02-10","close":11094.6533},{"date":"2022-02-11","close":10983.707},{"date":"2022-02-14","close":11354.454},{"date":"2022-02-15","close":11103.5293},{"date":"2022-02-16","close":11014.7715},{"date":"2022-02-17","close":11085.7773},{"date":"2022-02-18","close":11081.3408},{"date":"2022-02-21","close":11183.4102},{"date":"2022-02-22","close":10992.583},{"date":"2022-02-23","close":10748.501},{"date":"2022-02-24","close":11214.4766},{"date":"2022-02-25","close":11214.4766},{"date":"2022-02-28","close":11178.9736},{"date":"2022-03-02","close":11054.7148},{"date":"2022-03-03","close":11121.2803},{"date":"2022-03-04","close":11272.168},{"date":"2022-03-07","close":11187.8486},{"date":"2022-03-08","close":10930.4531},{"date":"2022-03-10","close":11072.4648},{"date":"2022-03-11","close":11427.4941},{"date":"2022-03-14","close":11423.0547},{"date":"2022-03-15","close":11338.7354},{"date":"2022-03-16","close":11405.3037},{"date":"2022-03-17","close":11210.0371},{"date":"2022-03-18","close":11485.1855},{"date":"2022-03-21","close":11973.3516},{"date":"2022-03-22","close":11960.0361},{"date":"2022-03-23","close":11653.8242},{"date":"2022-03-24","close":11636.0723},{"date":"2022-03-25","close":11680.4521},{"date":"2022-03-28","close":11937.8467},{"date":"2022-03-29","close":11849.0908},{"date":"2022-03-30","close":11906.7822},{"date":"2022-03-31","close":12146.4277},{"date":"2022-04-01","close":12133.1143},{"date":"2022-04-04","close":12110.9229},{"date":"2022-04-05","close":12115.3623},{"date":"2022-04-06","close":12199.6816},{"date":"2022-04-07","close":12102.0488},{"date":"2022-04-08","close":12292.876},{"date":"2022-04-11","close":12465.9531},{"date":"2022-04-12","close":12412.6992},{"date":"2022-04-13","close":12319.5029},{"date":"2022-04-14","close":12297.3145},{"date":"2022-04-15","close":12465.9531},{"date":"2022-04-18","close":12443.7627},{"date":"2022-04-19","close":12443.7627},{"date":"2022-04-20","close":12443.7627},{"date":"2022-04-21","close":12661.2188},{"date":"2022-04-22","close":12559.1484},{"date":"2022-04-25","close":12266.248},{"date":"2022-04-26","close":12159.7402},{"date":"2022-04-27","close":12381.6328},{"date":"2022-04-28","close":12386.0723},{"date":"2022-04-29","close":12372.7568},{"date":"2022-05-02","close":12573.9989},{"date":"2022-05-03","close":12137.5508},{"date":"2022-05-04","close":12159.7402},{"date":"2022-05-06","close":12137.5508},{"date":"2022-05-09","close":12625.1543},{"date":"2022-05-10","close":11849.0908},{"date":"2022-05-11","close":12017.7305},{"date":"2022-05-12","close":12190.8057},{"date":"2022-05-13","close":11964.4746},{"date":"2022-05-16","close":12226.3086},{"date":"2022-05-17","close":12173.0547},{"date":"2022-05-18","close":12408.2607},{"date":"2022-05-19","close":12399.3857},{"date":"2022-05-20","close":12275.125},{"date":"2022-05-23","close":12275.125},{"date":"2022-05-24","close":12408.2607},{"date":"2022-05-25","close":12443.7627},{"date":"2022-05-26","close":12572.4619},{"date":"2022-05-27","close":12536.958},{"date":"2022-05-30","close":12497.0186},{"date":"2022-05-31","close":12430.4492},{"date":"2022-06-02","close":12536.958},{"date":"2022-06-03","close":12434.8877},{"date":"2022-06-07","close":12647.9053},{"date":"2022-06-08","close":12643.4678},{"date":"2022-06-09","close":12621.2783},{"date":"2022-06-10","close":12403.8232},{"date":"2022-06-13","close":12355.0068},{"date":"2022-06-14","close":12017.7305},{"date":"2022-06-15","close":11884.5918},{"date":"2022-06-16","close":11849.0908},{"date":"2022-06-17","close":11680.4521},{"date":"2022-06-20","close":11587.2559},{"date":"2022-06-21","close":11680.4521},{"date":"2022-06-22","close":12062.1094},{"date":"2022-06-23","close":11880.1562},{"date":"2022-06-24","close":11911.2207},{"date":"2022-06-27","close":11915.6582},{"date":"2022-06-28","close":12070.9834},{"date":"2022-06-29","close":12177.4912},{"date":"2022-06-30","close":12088.7344},{"date":"2022-07-01","close":12013.291},{"date":"2022-07-04","close":12057.6689},{"date":"2022-07-05","close":12186.3701},{"date":"2022-07-06","close":11964.4746},{"date":"2022-07-07","close":11875.7178},{"date":"2022-07-08","close":11964.4746},{"date":"2022-07-11","close":11999.9775},{"date":"2022-07-12","close":11999.9775},{"date":"2022-07-13","close":11911.2207},{"date":"2022-07-14","close":11968.9131},{"date":"2022-07-15","close":11986.6631},{"date":"2022-07-18","close":12079.8604},{"date":"2022-07-19","close":12079.8604},{"date":"2022-07-20","close":12124.2373},{"date":"2022-07-21","close":12128.6758},{"date":"2022-07-22","close":12008.8545},{"date":"2022-07-25","close":12128.6758},{"date":"2022-07-26","close":12257.3721},{"date":"2022-07-27","close":12266.248},{"date":"2022-07-28","close":12217.4326},{"date":"2022-07-29","close":12443.7627},{"date":"2022-08-01","close":12550.2725},{"date":"2022-08-02","close":12616.8408},{"date":"2022-08-03","close":12501.457},{"date":"2022-08-04","close":12501.457},{"date":"2022-08-05","close":12523.6445},{"date":"2022-08-08","close":12470.3896},{"date":"2022-08-09","close":12568.0244},{"date":"2022-08-10","close":12630.1543},{"date":"2022-08-11","close":12665.6572},{"date":"2022-08-12","close":12701.1602},{"date":"2022-08-16","close":12807.668},{"date":"2022-08-17","close":12918.6133},{"date":"2022-08-18","close":12940.8027},{"date":"2022-08-19","close":13047.3135},{"date":"2022-08-22","close":13025.123},{"date":"2022-08-23","close":13011.8105},{"date":"2022-08-24","close":12967.4326},{"date":"2022-08-25","close":12976.3076},{"date":"2022-08-26","close":13042.874},{"date":"2022-08-29","close":13042.874},{"date":"2022-08-30","close":12971.8682},{"date":"2022-08-31","close":12749.9756},{"date":"2022-09-01","close":12852.0469},{"date":"2022-09-02","close":12683.4062},{"date":"2022-09-05","close":12923.0537},{"date":"2022-09-06","close":12869.7979},{"date":"2022-09-07","close":12812.1055},{"date":"2022-09-08","close":12958.5557},{"date":"2022-09-13","close":13349.0879},{"date":"2022-09-14","close":13211.5137},{"date":"2022-09-15","close":13189.3242},{"date":"2022-09-16","close":13082.8154},{"date":"2022-09-19","close":12949.6797},{"date":"2022-09-20","close":12940.8027},{"date":"2022-09-21","close":12869.7979},{"date":"2022-09-22","close":12887.5498},{"date":"2022-09-23","close":12665.6572},{"date":"2022-09-26","close":12497.0186},{"date":"2022-09-27","close":12199.6816},{"date":"2022-09-28","close":12217.4326},{"date":"2022-09-29","close":12315.0674},{"date":"2022-09-30","close":12093.1729},{"date":"2022-10-04","close":12106.4883},{"date":"2022-10-05","close":12434.8877},{"date":"2022-10-06","close":12115.3623},{"date":"2022-10-07","close":11999.9775},{"date":"2022-10-11","close":11844.6514},{"date":"2022-10-12","close":11764.7705},{"date":"2022-10-13","close":11560.6289},{"date":"2022-10-14","close":11738.1436},{"date":"2022-10-17","close":11769.209},{"date":"2022-10-18","close":11937.8467},{"date":"2022-10-19","close":12053.2324},{"date":"2022-10-20","close":12057.6689},{"date":"2022-10-21","close":12084.2969},{"date":"2022-10-24","close":12048.7939},{"date":"2022-10-25","close":12128.6758},{"date":"2022-10-26","close":12141.9893},{"date":"2022-10-27","close":12159.7402},{"date":"2022-10-28","close":12372.7568},{"date":"2022-10-31","close":12519.207},{"date":"2022-11-01","close":12461.5146},{"date":"2022-11-02","close":12639.0293},{"date":"2022-11-03","close":12505.8926},{"date":"2022-11-04","close":12319.5029},{"date":"2022-11-07","close":12528.085},{"date":"2022-11-08","close":12244.0586},{"date":"2022-11-09","close":12226.3086},{"date":"2022-11-10","close":12195.2432},{"date":"2022-11-11","close":12115.3623},{"date":"2022-11-14","close":12261.8125},{"date":"2022-11-15","close":12141.9893},{"date":"2022-11-16","close":12328.3779},{"date":"2022-11-17","close":12452.6396},{"date":"2022-11-18","close":12217.4326},{"date":"2022-11-21","close":12621.2783},{"date":"2022-11-22","close":12439.3262},{"date":"2022-11-23","close":12603.5273},{"date":"2022-11-24","close":12568.0244},{"date":"2022-11-25","close":12519.207},{"date":"2022-11-28","close":12812.1055},{"date":"2022-11-29","close":12479.2676},{"date":"2022-11-30","close":12341.6934},{"date":"2022-12-01","close":12346.1309},{"date":"2022-12-02","close":12505.8926},{"date":"2022-12-05","close":12346.1309},{"date":"2022-12-06","close":12572.4619},{"date":"2022-12-07","close":12386.0723},{"date":"2022-12-08","close":12386.0723},{"date":"2022-12-09","close":12315.0674},{"date":"2022-12-12","close":12372.7568},{"date":"2022-12-13","close":12368.3213},{"date":"2022-12-14","close":12523.6445},{"date":"2022-12-15","close":12488.1436},{"date":"2022-12-16","close":12341.6934},{"date":"2022-12-19","close":11999.9775},{"date":"2022-12-20","close":11942.2861},{"date":"2022-12-21","close":11893.4697},{"date":"2022-12-22","close":11902.3447},{"date":"2022-12-23","close":11968.9131},{"date":"2022-12-26","close":11999.9775},{"date":"2022-12-27","close":11920.0977},{"date":"2022-12-28","close":11982.2275},{"date":"2022-12-29","close":11760.333},{"date":"2023-01-02","close":11764.7705},{"date":"2023-01-03","close":11880.1562},{"date":"2023-01-04","close":11853.5273},{"date":"2023-01-05","close":11991.1016},{"date":"2023-01-06","close":11902.3447},{"date":"2023-01-09","close":11875.7178},{"date":"2023-01-10","close":12031.041},{"date":"2023-01-11","close":11991.1016},{"date":"2023-01-12","close":12004.4141},{"date":"2023-01-13","close":12137.5508},{"date":"2023-01-16","close":12044.3574},{"date":"2023-01-17","close":12075.4209},{"date":"2023-01-18","close":12124.2373},{"date":"2023-01-19","close":12039.918},{"date":"2023-01-20","close":11968.9131},{"date":"2023-01-25","close":12186.3701},{"date":"2023-01-26","close":12150.8643},{"date":"2023-01-27","close":12208.5576},{"date":"2023-01-30","close":12146.4277},{"date":"2023-01-31","close":12048.7939},{"date":"2023-02-01","close":12039.918},{"date":"2023-02-02","close":11960.0361},{"date":"2023-02-03","close":12257.3721},{"date":"2023-02-06","close":12133.1143},{"date":"2023-02-07","close":12204.1172},{"date":"2023-02-08","close":12199.6816},{"date":"2023-02-09","close":12159.7402},{"date":"2023-02-10","close":12252.9355},{"date":"2023-02-13","close":12284.0},{"date":"2023-02-14","close":12297.3145},{"date":"2023-02-15","close":12501.457},{"date":"2023-02-16","close":12448.2021},{"date":"2023-02-17","close":12590.2139},{"date":"2023-02-20","close":12545.834},{"date":"2023-02-21","close":12585.7764},{"date":"2023-02-22","close":12426.0127},{"date":"2023-02-23","close":12363.8809},{"date":"2023-02-24","close":12443.7627},{"date":"2023-02-27","close":12488.1436},{"date":"2023-02-28","close":12492.5801},{"date":"2023-03-02","close":12368.3213},{"date":"2023-03-03","close":12319.5029},{"date":"2023-03-06","close":12479.2676},{"date":"2023-03-07","close":12479.2676},{"date":"2023-03-08","close":12559.1484},{"date":"2023-03-09","close":12501.457},{"date":"2023-03-10","close":12501.457},{"date":"2023-03-13","close":12155.3027},{"date":"2023-03-14","close":12359.4453},{"date":"2023-03-15","close":12359.4453},{"date":"2023-03-16","close":12332.8164},{"date":"2023-03-17","close":12337.2549},{"date":"2023-03-20","close":12350.5684},{"date":"2023-03-21","close":12350.5684},{"date":"2023-03-22","close":12355.0068},{"date":"2023-03-23","close":11986.6631},{"date":"2023-03-24","close":12133.1143},{"date":"2023-03-27","close":12155.3027},{"date":"2023-03-28","close":12212.9932},{"date":"2023-03-29","close":12350.5684},{"date":"2023-03-30","close":12461.5146},{"date":"2023-03-31","close":12581.3389},{"date":"2023-04-03","close":12781.041},{"date":"2023-04-04","close":12665.6572},{"date":"2023-04-05","close":12789.917},{"date":"2023-04-06","close":12914.1777},{"date":"2023-04-07","close":12954.1172},{"date":"2023-04-10","close":13007.373},{"date":"2023-04-11","close":12954.1172},{"date":"2023-04-12","close":13136.0703},{"date":"2023-04-13","close":13020.6865},{"date":"2023-04-14","close":12914.1777},{"date":"2023-04-17","close":12923.0537},{"date":"2023-04-18","close":13065.0645},{"date":"2023-04-19","close":13047.3135},{"date":"2023-04-20","close":13060.627},{"date":"2023-04-21","close":13136.0703},{"date":"2023-04-24","close":13136.0703},{"date":"2023-04-25","close":13224.8271},{"date":"2023-04-26","close":13149.3838},{"date":"2023-04-27","close":13204.498},{"date":"2023-04-28","close":13222.8691},{"date":"2023-05-02","close":13273.3916},{"date":"2023-05-03","close":13126.418},{"date":"2023-05-04","close":12979.4482},{"date":"2023-05-08","close":13121.8271},{"date":"2023-05-09","close":13158.5703},{"date":"2023-05-10","close":13158.5703},{"date":"2023-05-11","close":13149.3838},{"date":"2023-05-12","close":13186.1279},{"date":"2023-05-15","close":13227.4619},{"date":"2023-05-16","close":13181.5342},{"date":"2023-05-17","close":13048.3398},{"date":"2023-05-18","close":13243.1116},{"date":"2023-05-19","close":12873.8115},{"date":"2023-05-22","close":12726.8408},{"date":"2023-05-23","close":12726.8408},{"date":"2023-05-24","close":12918.7864},{"date":"2023-05-25","close":12625.7959},{"date":"2023-05-26","close":12432.8945},{"date":"2023-05-30","close":12478.8252},{"date":"2023-05-31","close":12409.9316},{"date":"2023-06-01","close":12400.7461},{"date":"2023-06-02","close":12304.2979},{"date":"2023-06-05","close":12428.3037},{"date":"2023-06-07","close":12437.4912},{"date":"2023-06-08","close":12547.7178},{"date":"2023-06-09","close":12382.376},{"date":"2023-06-12","close":12373.1895},{"date":"2023-06-13","close":12171.1025},{"date":"2023-06-14","close":12230.8096},{"date":"2023-06-15","close":12308.8887},{"date":"2023-06-16","close":12327.2598},{"date":"2023-06-19","close":12566.0898},{"date":"2023-06-20","close":12437.4912},{"date":"2023-06-21","close":12469.6396},{"date":"2023-06-22","close":12506.3828},{"date":"2023-06-23","close":12506.3828},{"date":"2023-06-26","close":12354.8174},{"date":"2023-06-27","close":12400.7461},{"date":"2023-06-28","close":12543.124},{"date":"2023-06-29","close":12538.5312},{"date":"2023-06-30","close":12593.6475},{"date":"2023-07-03","close":12949.4796},{"date":"2023-07-04","close":12949.4796},{"date":"2023-07-05","close":12963.8031},{"date":"2023-07-06","close":12895.2549},{"date":"2023-07-07","close":12515.5674},{"date":"2023-07-10","close":12515.5674},{"date":"2023-07-11","close":12683.4715},{"date":"2023-07-12","close":12696.7719},{"date":"2023-07-13","close":12762.2508},{"date":"2023-07-14","close":12432.8945},{"date":"2023-07-17","close":12396.1533},{"date":"2023-07-18","close":12542.2826},{"date":"2023-07-19","close":12304.2979},{"date":"2023-07-20","close":12304.2979},{"date":"2023-07-21","close":12556.9053},{"date":"2023-07-24","close":12584.4609},{"date":"2023-07-25","close":12843.0763},{"date":"2023-07-26","close":12510.9746},{"date":"2023-07-27","close":12843.0763},{"date":"2023-07-28","close":12524.7539},{"date":"2023-07-31","close":12729.5113},{"date":"2023-08-01","close":12879.9082},{"date":"2023-08-02","close":12721.3265},{"date":"2023-08-03","close":12488.0098},{"date":"2023-08-04","close":12552.3105},{"date":"2023-08-07","close":12442.082},{"date":"2023-08-08","close":12488.0098},{"date":"2023-08-09","close":12492.6035},{"date":"2023-08-10","close":12621.2021},{"date":"2023-08-11","close":12703.876},{"date":"2023-08-14","close":12690.0967},{"date":"2023-08-16","close":12520.1602},{"date":"2023-08-17","close":12547.7178},{"date":"2023-08-18","close":12442.082},{"date":"2023-08-21","close":12432.8945},{"date":"2023-08-22","close":12396.1533},{"date":"2023-08-23","close":12377.7812},{"date":"2023-08-24","close":12350.2246},{"date":"2023-08-25","close":12345.6299},{"date":"2023-08-28","close":12313.4814},{"date":"2023-08-29","close":12428.3037},{"date":"2023-08-30","close":12520.1602},{"date":"2023-08-31","close":12598.2393},{"date":"2023-09-01","close":12354.8174},{"date":"2023-09-04","close":12354.8174},{"date":"2023-09-05","close":12432.8945},{"date":"2023-09-06","close":12290.5166},{"date":"2023-09-07","close":12180.2871},{"date":"2023-09-08","close":12295.1113},{"date":"2023-09-11","close":12327.2598},{"date":"2023-09-12","close":12341.0381},{"date":"2023-09-13","close":12391.5615},{"date":"2023-09-14","close":12382.376},{"date":"2023-09-15","close":12432.8945},{"date":"2023-09-18","close":12428.3037},{"date":"2023-09-19","close":12396.1533},{"date":"2023-09-20","close":12451.2676},{"date":"2023-09-21","close":12566.0898},{"date":"2023-09-22","close":12290.5166},{"date":"2023-09-25","close":12336.4463},{"date":"2023-09-26","close":12373.1895},{"date":"2023-09-27","close":12272.1455},{"date":"2023-10-04","close":11633.7373},{"date":"2023-10-05","close":11564.8447},{"date":"2023-10-06","close":11450.0215},{"date":"2023-10-10","close":11574.0293},{"date":"2023-10-11","close":11785.2998},{"date":"2023-10-12","close":11895.5293},{"date":"2023-10-13","close":11822.0449},{"date":"2023-10-16","close":11895.5293},{"date":"2023-10-17","close":11913.9023},{"date":"2023-10-18","close":11867.9727},{"date":"2023-10-19","close":11881.751},{"date":"2023-10-20","close":11707.2227},{"date":"2023-10-23","close":11652.1094},{"date":"2023-10-24","close":11436.2441},{"date":"2023-10-25","close":11615.3643},{"date":"2023-10-26","close":11652.1094},{"date":"2023-10-27","close":11615.3643},{"date":"2023-10-30","close":11574.0293},{"date":"2023-10-31","close":11574.0293},{"date":"2023-11-01","close":11675.0732},{"date":"2023-11-02","close":11766.9307},{"date":"2023-11-03","close":11900.123},{"date":"2023-11-06","close":11858.7881},{"date":"2023-11-07","close":11863.3809},{"date":"2023-11-08","close":11785.2998},{"date":"2023-11-09","close":11702.6299},{"date":"2023-11-10","close":11849.6025},{"date":"2023-11-13","close":11716.4092},{"date":"2023-11-14","close":11826.6387},{"date":"2023-11-15","close":11881.751},{"date":"2023-11-16","close":12033.3174},{"date":"2023-11-17","close":11845.0107},{"date":"2023-11-20","close":11973.6084},{"date":"2023-11-21","close":12010.3516},{"date":"2023-11-22","close":12120.582},{"date":"2023-11-23","close":12125.1748},{"date":"2023-11-24","close":12244.5879},{"date":"2023-11-27","close":12345.6299},{"date":"2023-11-28","close":12184.8818},{"date":"2023-11-29","close":12258.3652},{"date":"2023-11-30","close":12217.0312},{"date":"2023-12-01","close":12409.9316},{"date":"2023-12-04","close":12460.4541},{"date":"2023-12-05","close":12474.2324},{"date":"2023-12-06","close":12409.9316},{"date":"2023-12-07","close":12699.2832},{"date":"2023-12-08","close":12488.0098},{"date":"2023-12-11","close":12621.2021},{"date":"2023-12-12","close":12566.0898},{"date":"2023-12-13","close":12524.7539},{"date":"2023-12-14","close":12524.7539},{"date":"2023-12-15","close":12855.4395},{"date":"2023-12-18","close":12740.6191},{"date":"2023-12-19","close":12754.3984},{"date":"2023-12-20","close":12873.8115},{"date":"2023-12-21","close":12708.4678},{"date":"2023-12-22","close":12758.9883},{"date":"2023-12-26","close":12758.9883},{"date":"2023-12-27","close":12804.9189},{"date":"2023-12-28","close":12745.2119},{"date":"2024-01-02","close":12791.1406},{"date":"2024-01-03","close":12887.5908},{"date":"2024-01-04","close":12896.7764},{"date":"2024-01-05","close":13016.1914},{"date":"2024-01-08","close":13002.4131},{"date":"2024-01-09","close":13002.4131},{"date":"2024-01-10","close":13025.376},{"date":"2024-01-11","close":13052.9336},{"date":"2024-01-12","close":12878.4043},{"date":"2024-01-15","close":12988.6338},{"date":"2024-01-16","close":13080.4902},{"date":"2024-01-17","close":12928.9248},{"date":"2024-01-18","close":13007.7968},{"date":"2024-01-19","close":12703.876},{"date":"2024-01-22","close":12671.7246},{"date":"2024-01-23","close":12648.7607},{"date":"2024-01-24","close":12699.2832},{"date":"2024-01-25","close":12703.876},{"date":"2024-01-26","close":12731.4326},{"date":"2024-01-29","close":12772.7676},{"date":"2024-01-30","close":12754.3984},{"date":"2024-01-31","close":12703.876},{"date":"2024-02-01","close":12777.3613},{"date":"2024-02-02","close":12694.6885},{"date":"2024-02-05","close":12703.876},{"date":"2024-02-06","close":12547.7178},{"date":"2024-02-07","close":12671.7246},{"date":"2024-02-08","close":12538.5312},{"date":"2024-02-13","close":12423.71},{"date":"2024-02-14","close":12409.9316},{"date":"2024-02-15","close":12272.1455},{"date":"2024-02-16","close":12451.2676},{"date":"2024-02-19","close":12533.9385},{"date":"2024-02-20","close":12543.124},{"date":"2024-02-21","close":12713.0605},{"date":"2024-02-22","close":12736.0264},{"date":"2024-02-23","close":12763.582},{"date":"2024-02-26","close":12694.6885},{"date":"2024-02-27","close":12584.4609},{"date":"2024-02-28","close":12680.9111},{"date":"2024-02-29","close":12634.9834},{"date":"2024-03-04","close":12749.8057},{"date":"2024-03-05","close":12736.0264},{"date":"2024-03-06","close":12740.6191},{"date":"2024-03-07","close":12873.8115},{"date":"2024-03-08","close":12864.625},{"date":"2024-03-11","close":12846.2549},{"date":"2024-03-12","close":12795.7324},{"date":"2024-03-13","close":12832.4775},{"date":"2024-03-14","close":12961.0762},{"date":"2024-03-15","close":12965.6689},{"date":"2024-03-18","close":13016.1914},{"date":"2024-03-19","close":13043.748},{"date":"2024-03-20","close":13075.8975},{"date":"2024-03-21","close":12988.6338},{"date":"2024-03-22","close":13282.5771},{"date":"2024-03-25","close":13144.791},{"date":"2024-03-26","close":13264.2061},{"date":"2024-03-27","close":13222.8691},{"date":"2024-03-28","close":13429.5498},{"date":"2024-03-29","close":13512.2207},{"date":"2024-04-01","close":13548.9629},{"date":"2024-04-02","close":13383.6201},{"date":"2024-04-03","close":13457.1064},{"date":"2024-04-04","close":13466.293},{"date":"2024-04-05","close":13562.7402},{"date":"2024-04-08","close":13461.7002},{"date":"2024-04-09","close":13470.8848},{"date":"2024-04-11","close":13498.4404},{"date":"2024-04-12","close":13503.0352},{"date":"2024-04-15","close":13525.998},{"date":"2024-04-16","close":13452.5146},{"date":"2024-04-17","close":13085.085},{"date":"2024-04-18","close":13167.7559},{"date":"2024-04-19","close":13351.4697},{"date":"2024-04-22","close":13411.1768},{"date":"2024-04-23","close":13443.3271},{"date":"2024-04-24","close":13627.043},{"date":"2024-04-25","close":13567.333},{"date":"2024-04-26","close":13787.791},{"date":"2024-04-29","close":13683.9824},{"date":"2024-04-30","close":13778.3545},{"date":"2024-05-02","close":13707.5752},{"date":"2024-05-03","close":13768.918},{"date":"2024-05-07","close":13872.7275},{"date":"2024-05-08","close":13919.9141},{"date":"2024-05-09","close":14118.0947},{"date":"2024-05-10","close":14179.4365},{"date":"2024-05-13","close":14372.9014},{"date":"2024-05-14","close":14382.3379},{"date":"2024-05-16","close":14254.9346},{"date":"2024-05-17","close":14420.0859},{"date":"2024-05-20","close":14448.3965},{"date":"2024-05-21","close":14547.4893},{"date":"2024-05-22","close":14519.1777},{"date":"2024-05-23","close":14509.7402},{"date":"2024-05-24","close":14358.7441},{"date":"2024-05-27","close":14273.8086},{"date":"2024-05-28","close":14203.0303},{"date":"2024-05-29","close":14240.7793},{"date":"2024-05-30","close":14259.6533},{"date":"2024-05-31","close":14438.9619},{"date":"2024-06-03","close":14575.8027},{"date":"2024-06-04","close":14471.9912},{"date":"2024-06-05","close":14434.2412},{"date":"2024-06-07","close":14415.3682},{"date":"2024-06-10","close":14368.1816},{"date":"2024-06-11","close":14382.3379},{"date":"2024-06-12","close":14236.0605},{"date":"2024-06-13","close":14221.9033},{"date":"2024-06-14","close":14231.3408},{"date":"2024-06-17","close":14155.8457},{"date":"2024-06-18","close":14061.4727},{"date":"2024-06-19","close":14217.1855},{"date":"2024-06-20","close":14179.4365},{"date":"2024-06-21","close":14339.8701},{"date":"2024-06-24","close":14330.4326},{"date":"2024-06-25","close":14429.5244},{"date":"2024-06-26","close":14410.6475},{"date":"2024-06-27","close":14292.6846},{"date":"2024-06-28","close":14165.2803},{"date":"2024-07-01","close":14122.8145},{"date":"2024-07-02","close":14151.125},{"date":"2024-07-03","close":14320.9961},{"date":"2024-07-04","close":14387.0566},{"date":"2024-07-05","close":14377.6191},{"date":"2024-07-08","close":14320.9961},{"date":"2024-07-09","close":14354.0254},{"date":"2024-07-10","close":14448.3965},{"date":"2024-07-11","close":14486.1465},{"date":"2024-07-12","close":14627.7061},{"date":"2024-07-15","close":14816.4512},{"date":"2024-07-16","close":14707.9219},{"date":"2024-07-17","close":14627.7061},{"date":"2024-07-18","close":14660.7363},{"date":"2024-07-19","close":14703.2041},{"date":"2024-07-22","close":14764.5459},{"date":"2024-07-23","close":14736.2324},{"date":"2024-07-24","close":14585.2383},{"date":"2024-07-25","close":14740.9531},{"date":"2024-07-26","close":14651.2979},{"date":"2024-07-29","close":14731.5146},{"date":"2024-07-30","close":14627.0361},{"date":"2024-07-31","close":14631.7852},{"date":"2024-08-01","close":14631.7852},{"date":"2024-08-02","close":14532.0547},{"date":"2024-08-05","close":14351.5928},{"date":"2024-08-06","close":14313.6006},{"date":"2024-08-07","close":14494.0635},{"date":"2024-08-08","close":14622.2871},{"date":"2024-08-09","close":14513.0586},{"date":"2024-08-12","close":14608.04},{"date":"2024-08-13","close":14688.7734},{"date":"2024-08-14","close":14650.7812},{"date":"2024-08-16","close":14816.9971},{"date":"2024-08-19","close":14574.7979},{"date":"2024-08-20","close":14660.2793},{"date":"2024-08-21","close":14631.7852},{"date":"2024-08-22","close":14608.04},{"date":"2024-08-23","close":14736.2637},{"date":"2024-08-26","close":14731.5146},{"date":"2024-08-27","close":15194.1788},{"date":"2024-08-28","close":14807.501},{"date":"2024-08-29","close":14736.2637},{"date":"2024-08-30","close":14736.2637},{"date":"2024-09-02","close":14959.4688},{"date":"2024-09-03","close":14973.7148},{"date":"2024-09-04","close":14835.9941},{"date":"2024-09-05","close":14902.4805},{"date":"2024-09-06","close":14802.75},{"date":"2024-09-09","close":14930.9746},{"date":"2024-09-10","close":14935.7246},{"date":"2024-09-11","close":14845.4932},{"date":"2024-09-12","close":14826.4961},{"date":"2024-09-13","close":14826.4961},{"date":"2024-09-19","close":15344.1416},{"date":"2024-09-20","close":15130.4336},{"date":"2024-09-23","close":15339.3916},{"date":"2024-09-24","close":15377.3848},{"date":"2024-09-25","close":15339.3916},{"date":"2024-09-26","close":15434.3721},{"date":"2024-09-27","close":15168.4258},{"date":"2024-09-30","close":15139.9336},{"date":"2024-10-02","close":15211.167},{"date":"2024-10-04","close":15434.3721},{"date":"2024-10-07","close":15543.6006},{"date":"2024-10-08","close":15458.1182},{"date":"2024-10-10","close":15439.1211},{"date":"2024-10-11","close":15405.8779},{"date":"2024-10-14","close":15671.8232},{"date":"2024-10-15","close":15724.0625},{"date":"2024-10-16","close":15866.5371},{"date":"2024-10-17","close":15923.5215},{"date":"2024-10-18","close":15933.0195},{"date":"2024-10-21","close":16065.9941},{"date":"2024-10-22","close":16037.501},{"date":"2024-10-23","close":16009.0068},{"date":"2024-10-24","close":15971.0127},{"date":"2024-10-25","close":15980.5107},{"date":"2024-10-28","close":16028.001},{"date":"2024-10-29","close":15928.2734},{"date":"2024-10-30","close":16224.4487},{"date":"2024-10-31","close":15529.3525},{"date":"2024-11-01","close":15629.084},{"date":"2024-11-04","close":15405.8779},{"date":"2024-11-05","close":15817.2517},{"date":"2024-11-06","close":15985.2607},{"date":"2024-11-07","close":15671.8232},{"date":"2024-11-08","close":15766.8037},{"date":"2024-11-11","close":15909.2754},{"date":"2024-11-12","close":16061.2461},{"date":"2024-11-13","close":15923.5215},{"date":"2024-11-14","close":15795.2988},{"date":"2024-11-15","close":15695.5703},{"date":"2024-11-18","close":15876.0322},{"date":"2024-11-19","close":15985.2607},{"date":"2024-11-20","close":16108.7373},{"date":"2024-11-21","close":16013.7559},{"date":"2024-11-22","close":16260.7051},{"date":"2024-11-25","close":16270.2021},{"date":"2024-11-26","close":16270.2021},{"date":"2024-11-27","close":16208.4648},{"date":"2024-11-28","close":16350.9385},{"date":"2024-11-29","close":16384.1777},{"date":"2024-12-02","close":16426.9199},{"date":"2024-12-03","close":16265.4541},{"date":"2024-12-04","close":16393.6777},{"date":"2024-12-05","close":16369.9307},{"date":"2024-12-06","close":16441.168},{"date":"2024-12-09","close":16645.377},{"date":"2024-12-10","close":16327.1904},{"date":"2024-12-11","close":16284.4492},{"date":"2024-12-12","close":16265.4541},{"date":"2024-12-13","close":16246.4561},{"date":"2024-12-16","close":16113.4824},{"date":"2024-12-17","close":16075.4912},{"date":"2024-12-18","close":16004.2559},{"date":"2024-12-19","close":15918.7764},{"date":"2024-12-20","close":15743.0596},{"date":"2024-12-23","close":16099.2383},{"date":"2024-12-24","close":16179.9717},{"date":"2024-12-26","close":16483.9102},{"date":"2024-12-27","close":16284.4492},{"date":"2024-12-30","close":16517.1523},{"date":"2025-01-02","close":16331.9404},{"date":"2025-01-03","close":16517.1523},{"date":"2025-01-06","close":16574.1387},{"date":"2025-01-07","close":16407.9219},{"date":"2025-01-08","close":16536.1484},{"date":"2025-01-09","close":16469.6641},{"date":"2025-01-10","close":16479.1602},{"date":"2025-01-13","close":16365.1826},{"date":"2025-01-14","close":16274.9531},{"date":"2025-01-15","close":16398.4277},{"date":"2025-01-16","close":16640.6289},{"date":"2025-01-17","close":16688.1191},{"date":"2025-01-20","close":16688.1191},{"date":"2025-01-21","close":16607.3848},{"date":"2025-01-22","close":16863.832},{"date":"2025-01-23","close":16631.1289},{"date":"2025-01-24","close":16607.2461},{"date":"2025-01-31","close":16774.416},{"date":"2025-02-03","close":16401.8652},{"date":"2025-02-04","close":16635.9043},{"date":"2025-02-05","close":16473.5117},{"date":"2025-02-06","close":16650.2363},{"date":"2025-02-07","close":16502.166},{"date":"2025-02-10","close":16645.459},{"date":"2025-02-11","close":16645.459},{"date":"2025-02-12","close":16788.748},{"date":"2025-02-13","close":16760.0918},{"date":"2025-02-14","close":16836.5117},{"date":"2025-02-17","close":16750.5352},{"date":"2025-02-18","close":16669.3379},{"date":"2025-02-19","close":16707.5508},{"date":"2025-02-20","close":16688.4453},{"date":"2025-02-21","close":16635.9043},{"date":"2025-02-24","close":16521.2734},{"date":"2025-02-25","close":16459.1816},{"date":"2025-02-26","close":16296.7871},{"date":"2025-02-27","close":16444.8555},{"date":"2025-02-28","close":16545.1562},{"date":"2025-03-04","close":16554.709},{"date":"2025-03-05","close":16487.8398},{"date":"2025-03-06","close":16392.3164},{"date":"2025-03-07","close":16296.7871},{"date":"2025-03-10","close":16397.0898},{"date":"2025-03-11","close":16440.0781},{"date":"2025-03-12","close":16382.7627},{"date":"2025-03-13","close":16401.8652},{"date":"2025-03-14","close":16416.1973},{"date":"2025-03-17","close":16535.6035},{"date":"2025-03-18","close":16817.4082},{"date":"2025-03-19","close":16893.8301},{"date":"2025-03-20","close":16979.7988},{"date":"2025-03-21","close":17084.8809},{"date":"2025-03-24","close":17060.998},{"date":"2025-03-25","close":17118.3145},{"date":"2025-03-26","close":17075.3281},{"date":"2025-03-27","close":17123.0898},{"date":"2025-03-28","close":17099.209},{"date":"2025-03-31","close":17080.1035},{"date":"2025-04-01","close":17185.1797},{"date":"2025-04-02","close":17271.1582},{"date":"2025-04-03","close":17385.7891},{"date":"2025-04-04","close":17094.4316},{"date":"2025-04-07","close":16167.8262},{"date":"2025-04-08","close":15995.8799},{"date":"2025-04-09","close":16258.5752},{"date":"2025-04-10","close":16153.499},{"date":"2025-04-11","close":16435.3008},{"date":"2025-04-14","close":16420.9707},{"date":"2025-04-15","close":16506.9453},{"date":"2025-04-16","close":16607.2461},{"date":"2025-04-17","close":16554.709},{"date":"2025-04-18","close":16922.4863},{"date":"2025-04-21","close":16764.8672},{"date":"2025-04-22","close":16760.0918},{"date":"2025-04-23","close":16884.2754},{"date":"2025-04-24","close":17037.1172},{"date":"2025-04-25","close":17228.168},{"date":"2025-04-28","close":17199.5098},{"date":"2025-04-29","close":17478.3984},{"date":"2025-04-30","close":17213.9375},{"date":"2025-05-02","close":16882.1602},{"date":"2025-05-07","close":17165.8535},{"date":"2025-05-08","close":17262.0215},{"date":"2025-05-09","close":17060.0684},{"date":"2025-05-12","close":17117.7676},{"date":"2025-05-13","close":17069.6836},{"date":"2025-05-14","close":17233.1699},{"date":"2025-05-15","close":17156.2344},{"date":"2025-05-16","close":17218.7441},{"date":"2025-05-19","close":17425.5039},{"date":"2025-05-20","close":17459.1621},{"date":"2025-05-21","close":17449.5449},{"date":"2025-05-22","close":17290.8691},{"date":"2025-05-23","close":17064.8789},{"date":"2025-05-26","close":17146.6191},{"date":"2025-05-27","close":17146.6191},{"date":"2025-05-28","close":17334.1445},{"date":"2025-05-29","close":17204.3203},{"date":"2025-05-30","close":17170.6621},{"date":"2025-06-02","close":17382.2305},{"date":"2025-06-04","close":17488.0137},{"date":"2025-06-05","close":17194.7031},{"date":"2025-06-09","close":17237.9785},{"date":"2025-06-10","close":17252.4023},{"date":"2025-06-11","close":17271.6387},{"date":"2025-06-12","close":17199.5117},{"date":"2025-06-13","close":17391.8438},{"date":"2025-06-16","close":17252.4023},{"date":"2025-06-17","close":17223.5547},{"date":"2025-06-18","close":17180.2773},{"date":"2025-06-19","close":17233.1699},{"date":"2025-06-20","close":17069.6836},{"date":"2025-06-23","close":17247.5957},{"date":"2025-06-24","close":17040.834},{"date":"2025-06-25","close":17271.6387},{"date":"2025-06-26","close":17060.0684},{"date":"2025-06-27","close":17295.6797},{"date":"2025-06-30","close":17204.3203},{"date":"2025-07-01","close":17295.6797},{"date":"2025-07-02","close":17478.3984},{"date":"2025-07-03","close":17425.5039},{"date":"2025-07-04","close":17439.9316},{"date":"2025-07-07","close":17435.1211},{"date":"2025-07-08","close":17290.8691},{"date":"2025-07-09","close":17387.0391},{"date":"2025-07-10","close":17406.2715},{"date":"2025-07-11","close":17449.5449},{"date":"2025-07-14","close":17329.3359},{"date":"2025-07-15","close":17536.0957},{"date":"2025-07-16","close":17560.1387},{"date":"2025-07-17","close":17502.4375},{"date":"2025-07-18","close":17627.4551},{"date":"2025-07-21","close":17771.7051},{"date":"2025-07-22","close":17771.7051},{"date":"2025-07-23","close":17675.5371},{"date":"2025-07-24","close":17560.1387},{"date":"2025-07-25","close":17670.7285},{"date":"2025-07-28","close":17709.1992},{"date":"2025-07-29","close":17742.8555},{"date":"2025-07-30","close":17602.2695},{"date":"2025-07-31","close":17752.5527},{"date":"2025-08-01","close":17859.2012},{"date":"2025-08-04","close":17689.5273},{"date":"2025-08-05","close":17990.0918},{"date":"2025-08-06","close":18048.2656},{"date":"2025-08-07","close":17912.5293},{"date":"2025-08-08","close":18174.3066},{"date":"2025-08-11","close":18125.8301},{"date":"2025-08-12","close":18120.9824},{"date":"2025-08-13","close":18164.6133},{"date":"2025-08-14","close":18217.9395},{"date":"2025-08-18","close":18271.2617},{"date":"2025-08-19","close":18271.2617},{"date":"2025-08-20","close":18508.8027},{"date":"2025-08-21","close":18499.1074},{"date":"2025-08-22","close":18426.3926},{"date":"2025-08-25","close":18397.3047},{"date":"2025-08-26","close":18305.1973},{"date":"2025-08-27","close":18208.2402},{"date":"2025-08-28","close":18125.8301},{"date":"2025-08-29","close":18247.0234},{"date":"2025-09-01","close":18140.373},{"date":"2025-09-02","close":18087.0469},{"date":"2025-09-03","close":17961.0059},{"date":"2025-09-04","close":17990.0918},{"date":"2025-09-05","close":17951.3105},{"date":"2025-09-08","close":18057.9609},{"date":"2025-09-09","close":17907.6816},{"date":"2025-09-10","close":17994.9414},{"date":"2025-09-11","close":18145.2207},{"date":"2025-09-12","close":18242.1777},{"date":"2025-09-15","close":18324.5898},{"date":"2025-09-16","close":18174.3066},{"date":"2025-09-17","close":18150.0684},{"date":"2025-09-18","close":18237.3281},{"date":"2025-09-19","close":18154.918},{"date":"2025-09-22","close":18120.9824},{"date":"2025-09-23","close":18193.7012},{"date":"2025-09-24","close":18353.6758},{"date":"2025-09-25","close":18339.1309},{"date":"2025-09-26","close":18474.8691},{"date":"2025-09-29","close":18426.3926},{"date":"2025-09-30","close":18426.3926},{"date":"2025-10-01","close":18576.6758},{"date":"2025-10-02","close":18484.5645},{"date":"2025-10-10","close":18770.5859},{"date":"2025-10-13","close":18877.2363},{"date":"2025-10-14","close":18935.4102},{"date":"2025-10-15","close":18916.0156},{"date":"2025-10-16","close":19022.6699},{"date":"2025-10-17","close":19071.1465},{"date":"2025-10-20","close":19017.8203},{"date":"2025-10-21","close":19119.625},{"date":"2025-10-22","close":18988.7324},{"date":"2025-10-23","close":19143.8633},{"date":"2025-10-24","close":19168.0996},{"date":"2025-10-27","close":19109.9277},{"date":"2025-10-28","close":19235.9688},{"date":"2025-10-29","close":19134.168},{"date":"2025-10-30","close":18870.248},{"date":"2025-10-31","close":18752.9512},{"date":"2025-11-03","close":18767.6133},{"date":"2025-11-04","close":18943.5586},{"date":"2025-11-05","close":18997.3203},{"date":"2025-11-06","close":19129.2812},{"date":"2025-11-07","close":19153.7168},{"date":"2025-11-10","close":19207.4785},{"date":"2025-11-11","close":19422.5234},{"date":"2025-11-12","close":19657.1191},{"date":"2025-11-13","close":19686.4434},{"date":"2025-11-14","close":19402.9746},{"date":"2025-11-17","close":19481.1719},{"date":"2025-11-18","close":19510.498},{"date":"2025-11-19","close":19407.8613},{"date":"2025-11-20","close":19534.9355},{"date":"2025-11-21","close":19534.9355},{"date":"2025-11-24","close":19378.5371},{"date":"2025-11-25","close":19608.2461},{"date":"2025-11-26","close":19544.709},{"date":"2025-11-27","close":19813.5156},{"date":"2025-11-28","close":19823.291},{"date":"2025-12-01","close":19969.9121},{"date":"2025-12-02","close":19925.9258},{"date":"2025-12-03","close":19798.8535},{"date":"2025-12-04","close":19764.6426},{"date":"2025-12-05","close":19862.3906},{"date":"2025-12-08","close":19657.1191},{"date":"2025-12-09","close":19549.5977},{"date":"2025-12-10","close":19495.834},{"date":"2025-12-11","close":19554.4863},{"date":"2025-12-12","close":19710.8809},{"date":"2025-12-15","close":19705.9922},{"date":"2025-12-16","close":19745.0918},{"date":"2025-12-17","close":19725.543},{"date":"2025-12-18","close":19593.582},{"date":"2025-12-19","close":19647.3438},{"date":"2025-12-22","close":19740.2051},{"date":"2025-12-23","close":19818.4043},{"date":"2025-12-24","close":19637.5684},{"date":"2025-12-26","close":19500.7227},{"date":"2025-12-29","close":19407.8633},{"date":"2025-12-30","close":19373.6504},{"date":"2026-01-02","close":19393.1992},{"date":"2026-01-05","close":19627.7949},{"date":"2026-01-06","close":19451.8477},{"date":"2026-01-07","close":19520.2715},{"date":"2026-01-08","close":19539.8223},{"date":"2026-01-09","close":19637.5684},{"date":"2026-01-12","close":19823.2891},{"date":"2026-01-13","close":19940.5879},{"date":"2026-01-14","close":19984.5742},{"date":"2026-01-15","close":19911.2637},{"date":"2026-01-16","close":20048.1113},{"date":"2026-01-19","close":20013.9004},{"date":"2026-01-20","close":20106.7598},{"date":"2026-01-21","close":20023.6738},{"date":"2026-01-22","close":20033.4492},{"date":"2026-01-23","close":20175.1836},{"date":"2026-01-26","close":19867.2773},{"date":"2026-01-27","close":20126.3086},{"date":"2026-01-28","close":19950.3633},{"date":"2026-01-29","close":20176.291},{"date":"2026-01-30","close":20313.8105},{"date":"2026-02-02","close":20682.1719},{"date":"2026-02-03","close":20127.1758},{"date":"2026-02-04","close":20711.6406},{"date":"2026-02-05","close":20809.8691},{"date":"2026-02-06","close":21001.416},{"date":"2026-02-09","close":21030.8867},{"date":"2026-02-10","close":21261.7227},{"date":"2026-02-11","close":21188.0508},{"date":"2026-02-12","close":21296.1035},{"date":"2026-02-13","close":21364.8652},{"date":"2026-02-19","close":21556.4121},{"date":"2026-02-20","close":21482.7383},{"date":"2026-02-23","close":21679.1992},{"date":"2026-02-24","close":21851.0996},{"date":"2026-02-25","close":21517.1211},{"date":"2026-02-26","close":21551.5},{"date":"2026-02-27","close":21900.2148},{"date":"2026-03-03","close":22111.4082},{"date":"2026-03-04","close":21895.3027},{"date":"2026-03-05","close":21890.3906},{"date":"2026-03-06","close":21816.7207},{"date":"2026-03-09","close":21968.9746},{"date":"2026-03-10","close":21566.2344},{"date":"2026-03-11","close":21610.4375},{"date":"2026-03-12","close":21669.375},{"date":"2026-03-13","close":21806.8965},{"date":"2026-03-16","close":21836.3652},{"date":"2026-03-17","close":21919.8594},{"date":"2026-03-18","close":21993.5312},{"date":"2026-03-19","close":21973.8848},{"date":"2026-03-20","close":21870.7461},{"date":"2026-03-23","close":21856.0098},{"date":"2026-03-24","close":21546.5898},{"date":"2026-03-25","close":21851.0996},{"date":"2026-03-26","close":22052.4688},{"date":"2026-03-27","close":21973.8848},{"date":"2026-03-30","close":22101.584},{"date":"2026-03-31","close":22288.2188},{"date":"2026-04-01","close":21939.5059},{"date":"2026-04-02","close":22523.9707},{"date":"2026-04-03","close":22209.6367},{"date":"2026-04-06","close":22342.2461},{"date":"2026-04-07","close":22229.2832},{"date":"2026-04-08","close":21811.8066},{"date":"2026-04-09","close":22342.2461},{"date":"2026-04-10","close":22244.0156},{"date":"2026-04-13","close":22514.1465},{"date":"2026-04-14","close":22023.0},{"date":"2026-04-15","close":22062.293},{"date":"2026-04-16","close":21905.125},{"date":"2026-04-17","close":21978.7988},{"date":"2026-04-20","close":21787.252},{"date":"2026-04-21","close":21772.5156},{"date":"2026-04-22","close":21801.9844},{"date":"2026-04-23","close":21649.7285},{"date":"2026-04-24","close":21870.7461},{"date":"2026-04-27","close":21806.8965},{"date":"2026-04-28","close":21659.5527},{"date":"2026-04-29","close":21748.4629},{"date":"2026-04-30","close":21565.7031},{"date":"2026-05-04","close":21812.6758},{"date":"2026-05-06","close":21699.0684},{"date":"2026-05-07","close":21550.8848},{"date":"2026-05-08","close":21664.4922},{"date":"2026-05-11","close":21382.9414},{"date":"2026-05-12","close":22069.5273},{"date":"2026-05-13","close":22030.0117},{"date":"2026-05-14","close":21916.4043},{"date":"2026-05-15","close":21985.5566},{"date":"2026-05-18","close":21733.6445},{"date":"2026-05-19","close":21738.584},{"date":"2026-05-20","close":21901.5859},{"date":"2026-05-21","close":22217.7109},{"date":"2026-05-22","close":22173.2559},{"date":"2026-05-26","close":22281.9258},{"date":"2026-05-27","close":22197.9531},{"date":"2026-05-28","close":22173.2559},{"date":"2026-05-29","close":22069.5273},{"date":"2026-06-01","close":22069.5273},{"date":"2026-06-02","close":21620.0371},{"date":"2026-06-04","close":22118.9219},{"date":"2026-06-05","close":22420.2305},{"date":"2026-06-08","close":22400.4727},{"date":"2026-06-09","close":21792.918},{"date":"2026-06-10","close":21857.1309},{"date":"2026-06-11","close":21980.6172},{"date":"2026-06-12","close":22030.0117},{"date":"2026-06-15","close":22326.3809},{"date":"2026-06-16","close":22514.0801},{"date":"2026-06-17","close":22454.8066},{"date":"2026-06-18","close":22548.6562},{"date":"2026-06-19","close":22538.7773},{"date":"2026-06-22","close":22439.9883},{"date":"2026-06-23","close":22607.9297},{"date":"2026-06-24","close":22533.8379},{"date":"2026-06-25","close":22691.9004},{"date":"2026-06-26","close":22998.1465},{"date":"2026-06-29","close":23012.9648},{"date":"2026-06-30","close":22919.1152},{"date":"2026-07-01","close":23017.9043},{"date":"2026-07-02","close":22711.6582},{"date":"2026-07-03","close":22731.416},{"date":"2026-07-06","close":22573.3535},{"date":"2026-07-07","close":22598.0508},{"date":"2026-07-08","close":22168.3164},{"date":"2026-07-09","close":22133.7402},{"date":"2026-07-10","close":22094.2246},{"date":"2026-07-13","close":22104.1035},{"date":"2026-07-14","close":22034.9512},{"date":"2026-07-15","close":21995.4355},{"date":"2026-07-16","close":22094.2246},{"date":"2026-07-20","close":21980.6172},{"date":"2026-07-21","close":21768.2207},{"date":"2026-07-22","close":21946.041},{"date":"2026-07-23","close":21857.1309},{"date":"2026-07-24","close":21733.6445},{"date":"2026-07-27","close":22039.8906},{"date":"2026-07-28","close":21634.8555},{"date":"2026-07-29","close":21215.0},{"date":"2026-07-30","close":21100.0},{"date":"2026-07-31","close":21110.0},{"date":"2026-08-03","close":20850.0},{"date":"2026-08-04","close":21060.0},{"date":"2026-08-05","close":20795.0},{"date":"2026-08-06","close":20695.0},{"date":"2026-08-07","close":20810.0},{"date":"2026-08-10","close":20550.0},{"date":"2026-08-11","close":20810.0},{"date":"2026-08-12","close":20385.0},{"date":"2026-08-13","close":20570.0},{"date":"2026-08-14","close":20590.0},{"date":"2026-08-18","close":20705.0},{"date":"2026-08-19","close":20325.0},{"date":"2026-08-20","close":20075.0},{"date":"2026-08-21","close":20055.0},{"date":"2026-08-24","close":19835.0},{"date":"2026-08-25","close":19980.0},{"date":"2026-08-26","close":20085.0},{"date":"2026-08-27","close":20115.0},{"date":"2026-08-28","close":19770.0},{"date":"2026-08-31","close":19380.0},{"date":"2026-09-01","close":19675.0},{"date":"2026-09-02","close":19590.0},{"date":"2026-09-03","close":19405.0},{"date":"2026-09-04","close":19270.0},{"date":"2026-09-07","close":19270.0},{"date":"2026-09-08","close":19350.0},{"date":"2026-09-09","close":19160.0},{"date":"2026-09-10","close":19085.0},{"date":"2026-09-11","close":19080.0},{"date":"2026-09-14","close":18955.0},{"date":"2026-09-15","close":18880.0},{"date":"2026-09-16","close":19075.0},{"date":"2026-09-17","close":19315.0},{"date":"2026-09-18","close":19395.0},{"date":"2026-09-21","close":19310.0},{"date":"2026-09-22","close":18995.0},{"date":"2026-09-23","close":18845.0},{"date":"2026-09-28","close":18685.0},{"date":"2026-09-29","close":18505.0},{"date":"2026-09-30","close":18410.0},{"date":"2026-10-01","close":18445.0},{"date":"2026-10-02","close":18180.0},{"date":"2026-10-06","close":18380.0},{"date":"2026-10-07","close":18560.0},{"date":"2026-10-08","close":18265.0},{"date":"2026-10-12","close":18400.0},{"date":"2026-10-13","close":18765.0},{"date":"2026-10-14","close":18720.0},{"date":"2026-10-15","close":18680.0},{"date":"2026-10-16","close":18605.0},{"date":"2026-10-19","close":18770.0},{"date":"2026-10-20","close":18495.0},{"date":"2026-10-21","close":18720.0},{"date":"2026-10-22","close":18780.0},{"date":"2026-10-23","close":18875.0}],"chart_data":[{"date":"2024-10-23","open":16014,"high":16014,"low":15915,"close":16009,"volume":274},{"date":"2024-10-24","open":16029,"high":16029,"low":15971,"close":15971,"volume":51},{"date":"2024-10-25","open":15971,"high":15981,"low":15882,"close":15981,"volume":307},{"date":"2024-10-28","open":15980,"high":16090,"low":15902,"close":16028,"volume":607},{"date":"2024-10-29","open":16128,"high":16128,"low":15891,"close":15928,"volume":368},{"date":"2024-10-30","open":17974,"high":17979,"low":16127,"close":16224,"volume":967},{"date":"2024-10-31","open":15705,"high":15705,"low":15509,"close":15529,"volume":549},{"date":"2024-11-01","open":15530,"high":15638,"low":15530,"close":15629,"volume":1340},{"date":"2024-11-04","open":15539,"high":15539,"low":15339,"close":15406,"volume":510},{"date":"2024-11-05","open":15875,"high":15924,"low":15759,"close":15817,"volume":3795},{"date":"2024-11-06","open":15790,"high":16004,"low":15671,"close":15985,"volume":4111},{"date":"2024-11-07","open":15810,"high":15810,"low":15672,"close":15672,"volume":927},{"date":"2024-11-08","open":15735,"high":15862,"low":15735,"close":15767,"volume":695},{"date":"2024-11-11","open":15765,"high":16017,"low":15765,"close":15909,"volume":3911},{"date":"2024-11-12","open":16118,"high":16137,"low":16003,"close":16061,"volume":6992},{"date":"2024-11-13","open":15970,"high":15970,"low":15867,"close":15924,"volume":6424},{"date":"2024-11-14","open":15848,"high":15857,"low":15721,"close":15795,"volume":1306},{"date":"2024-11-15","open":15838,"high":15848,"low":15691,"close":15696,"volume":4656},{"date":"2024-11-18","open":15753,"high":15901,"low":15753,"close":15876,"volume":1858},{"date":"2024-11-19","open":15985,"high":15999,"low":15975,"close":15985,"volume":287},{"date":"2024-11-20","open":15938,"high":16164,"low":15938,"close":16109,"volume":2842},{"date":"2024-11-21","open":16190,"high":16190,"low":16014,"close":16014,"volume":324},{"date":"2024-11-22","open":16355,"high":16355,"low":16241,"close":16261,"volume":266},{"date":"2024-11-25","open":16142,"high":16502,"low":16142,"close":16270,"volume":950},{"date":"2024-11-26","open":16313,"high":16379,"low":16270,"close":16270,"volume":382},{"date":"2024-11-27","open":16271,"high":16332,"low":16208,"close":16208,"volume":937},{"date":"2024-11-28","open":16086,"high":16370,"low":16086,"close":16351,"volume":2111},{"date":"2024-11-29","open":16350,"high":16384,"low":16265,"close":16384,"volume":930},{"date":"2024-12-02","open":16280,"high":16427,"low":16280,"close":16427,"volume":1294},{"date":"2024-12-03","open":16427,"high":16503,"low":16146,"close":16265,"volume":460},{"date":"2024-12-04","open":16624,"high":16624,"low":16319,"close":16394,"volume":2906},{"date":"2024-12-05","open":16266,"high":16385,"low":16266,"close":16370,"volume":136},{"date":"2024-12-06","open":16592,"high":16592,"low":16441,"close":16441,"volume":4411},{"date":"2024-12-09","open":16299,"high":16645,"low":16299,"close":16645,"volume":1799},{"date":"2024-12-10","open":16447,"high":16457,"low":16309,"close":16327,"volume":2211},{"date":"2024-12-11","open":16103,"high":16349,"low":16103,"close":16284,"volume":787},{"date":"2024-12-12","open":16099,"high":16303,"low":16099,"close":16265,"volume":5800},{"date":"2024-12-13","open":15969,"high":16270,"low":15969,"close":16246,"volume":1688},{"date":"2024-12-16","open":16237,"high":16237,"low":16046,"close":16113,"volume":984},{"date":"2024-12-17","open":16194,"high":16194,"low":16060,"close":16075,"volume":3129},{"date":"2024-12-18","open":15985,"high":16110,"low":15985,"close":16004,"volume":3398},{"date":"2024-12-19","open":15535,"high":16043,"low":15535,"close":15919,"volume":1015},{"date":"2024-12-20","open":15841,"high":15890,"low":15704,"close":15743,"volume":710},{"date":"2024-12-23","open":15881,"high":16099,"low":15881,"close":16099,"volume":3160},{"date":"2024-12-24","open":16124,"high":16276,"low":16124,"close":16180,"volume":1357},{"date":"2024-12-26","open":16286,"high":16484,"low":16266,"close":16484,"volume":421},{"date":"2024-12-27","open":16478,"high":16530,"low":16284,"close":16284,"volume":996},{"date":"2024-12-30","open":16286,"high":16619,"low":16286,"close":16517,"volume":2332},{"date":"2025-01-02","open":16480,"high":16480,"low":16319,"close":16332,"volume":1240},{"date":"2025-01-03","open":16332,"high":16640,"low":16332,"close":16517,"volume":1159},{"date":"2025-01-06","open":16708,"high":16756,"low":16574,"close":16574,"volume":1059},{"date":"2025-01-07","open":16683,"high":16683,"low":16408,"close":16408,"volume":2270},{"date":"2025-01-08","open":16955,"high":17576,"low":15998,"close":16536,"volume":1960},{"date":"2025-01-09","open":16537,"high":16537,"low":16346,"close":16470,"volume":566},{"date":"2025-01-10","open":17571,"high":17571,"low":16146,"close":16479,"volume":366},{"date":"2025-01-13","open":16480,"high":16484,"low":16323,"close":16365,"volume":1477},{"date":"2025-01-14","open":16364,"high":16364,"low":16251,"close":16275,"volume":862},{"date":"2025-01-15","open":16318,"high":16561,"low":16318,"close":16398,"volume":166},{"date":"2025-01-16","open":16320,"high":16660,"low":16320,"close":16641,"volume":628},{"date":"2025-01-17","open":16645,"high":16774,"low":16636,"close":16688,"volume":2340},{"date":"2025-01-20","open":16737,"high":16983,"low":16688,"close":16688,"volume":1207},{"date":"2025-01-21","open":16525,"high":16701,"low":16525,"close":16607,"volume":182},{"date":"2025-01-22","open":16645,"high":16884,"low":16645,"close":16864,"volume":7345},{"date":"2025-01-23","open":16760,"high":16760,"low":16479,"close":16631,"volume":2841},{"date":"2025-01-24","open":16635,"high":16668,"low":16486,"close":16607,"volume":2623},{"date":"2025-01-31","open":16674,"high":16798,"low":16654,"close":16774,"volume":1870},{"date":"2025-02-03","open":16464,"high":16564,"low":15967,"close":16402,"volume":26275},{"date":"2025-02-04","open":16568,"high":16659,"low":16492,"close":16636,"volume":2176},{"date":"2025-02-05","open":16636,"high":16659,"low":16474,"close":16474,"volume":3494},{"date":"2025-02-06","open":16699,"high":16719,"low":16650,"close":16650,"volume":79},{"date":"2025-02-07","open":16613,"high":16613,"low":16479,"close":16502,"volume":1384},{"date":"2025-02-10","open":16502,"high":16703,"low":16502,"close":16645,"volume":1455},{"date":"2025-02-11","open":17144,"high":17144,"low":16640,"close":16645,"volume":1372},{"date":"2025-02-12","open":16683,"high":16841,"low":16683,"close":16789,"volume":442},{"date":"2025-02-13","open":16826,"high":16831,"low":16645,"close":16760,"volume":1805},{"date":"2025-02-14","open":16760,"high":16837,"low":16760,"close":16837,"volume":2875},{"date":"2025-02-17","open":16836,"high":17095,"low":16631,"close":16751,"volume":5265},{"date":"2025-02-18","open":17252,"high":17252,"low":16618,"close":16669,"volume":835},{"date":"2025-02-19","open":16631,"high":17134,"low":16631,"close":16708,"volume":1161},{"date":"2025-02-20","open":16603,"high":17110,"low":16603,"close":16688,"volume":721},{"date":"2025-02-21","open":16988,"high":16988,"low":16536,"close":16636,"volume":498},{"date":"2025-02-24","open":16636,"high":16894,"low":16387,"close":16521,"volume":4757},{"date":"2025-02-25","open":17667,"high":17667,"low":16459,"close":16459,"volume":1004},{"date":"2025-02-26","open":16210,"high":16339,"low":16210,"close":16297,"volume":677},{"date":"2025-02-27","open":16344,"high":16808,"low":16344,"close":16445,"volume":6097},{"date":"2025-02-28","open":16936,"high":16936,"low":16358,"close":16545,"volume":1142},{"date":"2025-03-04","open":16572,"high":16625,"low":16515,"close":16555,"volume":3632},{"date":"2025-03-05","open":16547,"high":16547,"low":16350,"close":16488,"volume":2749},{"date":"2025-03-06","open":16005,"high":16502,"low":16005,"close":16392,"volume":2462},{"date":"2025-03-07","open":16392,"high":16392,"low":16192,"close":16297,"volume":167},{"date":"2025-03-10","open":16383,"high":16397,"low":16288,"close":16397,"volume":1418},{"date":"2025-03-11","open":16884,"high":16884,"low":16410,"close":16440,"volume":1304},{"date":"2025-03-12","open":16441,"high":16450,"low":16317,"close":16383,"volume":1291},{"date":"2025-03-13","open":16278,"high":16421,"low":16278,"close":16402,"volume":311},{"date":"2025-03-14","open":16402,"high":16441,"low":16292,"close":16416,"volume":1262},{"date":"2025-03-17","open":16416,"high":16713,"low":16416,"close":16536,"volume":1519},{"date":"2025-03-18","open":16537,"high":16832,"low":16537,"close":16817,"volume":1603},{"date":"2025-03-19","open":16746,"high":16894,"low":16732,"close":16894,"volume":884},{"date":"2025-03-20","open":17003,"high":17148,"low":16975,"close":16980,"volume":334},{"date":"2025-03-21","open":17148,"high":17148,"low":17060,"close":17085,"volume":1001},{"date":"2025-03-24","open":17149,"high":17149,"low":16984,"close":17061,"volume":631},{"date":"2025-03-25","open":17147,"high":17155,"low":17118,"close":17118,"volume":1193},{"date":"2025-03-26","open":17119,"high":17119,"low":16957,"close":17075,"volume":2126},{"date":"2025-03-27","open":17074,"high":17179,"low":17074,"close":17123,"volume":911},{"date":"2025-03-28","open":16987,"high":17147,"low":16941,"close":17099,"volume":1984},{"date":"2025-03-31","open":17100,"high":17148,"low":16561,"close":17080,"volume":661},{"date":"2025-04-01","open":17148,"high":17185,"low":17003,"close":17185,"volume":1170},{"date":"2025-04-02","open":17129,"high":17357,"low":17129,"close":17271,"volume":990},{"date":"2025-04-03","open":17233,"high":17460,"low":17223,"close":17386,"volume":2153},{"date":"2025-04-04","open":17384,"high":17384,"low":16898,"close":17094,"volume":2635},{"date":"2025-04-07","open":16398,"high":17331,"low":15903,"close":16168,"volume":8399},{"date":"2025-04-08","open":16102,"high":16857,"low":15726,"close":15996,"volume":2446},{"date":"2025-04-09","open":16330,"high":17170,"low":15779,"close":16259,"volume":7576},{"date":"2025-04-10","open":16259,"high":16259,"low":16095,"close":16153,"volume":2763},{"date":"2025-04-11","open":16386,"high":16768,"low":16377,"close":16435,"volume":3091},{"date":"2025-04-14","open":16363,"high":16436,"low":16273,"close":16421,"volume":421},{"date":"2025-04-15","open":16537,"high":16699,"low":16507,"close":16507,"volume":1589},{"date":"2025-04-16","open":16783,"high":16797,"low":16607,"close":16607,"volume":2509},{"date":"2025-04-17","open":16540,"high":16682,"low":16540,"close":16555,"volume":4573},{"date":"2025-04-18","open":16880,"high":17530,"low":16693,"close":16922,"volume":3803},{"date":"2025-04-21","open":16913,"high":16913,"low":16698,"close":16765,"volume":2945},{"date":"2025-04-22","open":16841,"high":17037,"low":16626,"close":16760,"volume":3671},{"date":"2025-04-23","open":16755,"high":17002,"low":16755,"close":16884,"volume":1139},{"date":"2025-04-24","open":16899,"high":17042,"low":16899,"close":17037,"volume":177},{"date":"2025-04-25","open":17071,"high":17238,"low":17071,"close":17228,"volume":1262},{"date":"2025-04-28","open":17227,"high":17519,"low":17170,"close":17200,"volume":4033},{"date":"2025-04-29","open":17468,"high":17699,"low":17271,"close":17478,"volume":29678},{"date":"2025-04-30","open":17395,"high":17395,"low":17214,"close":17214,"volume":3867},{"date":"2025-05-02","open":17276,"high":17377,"low":16882,"close":16882,"volume":1863},{"date":"2025-05-07","open":17157,"high":17239,"low":16932,"close":17166,"volume":1520},{"date":"2025-05-08","open":17227,"high":17343,"low":17209,"close":17262,"volume":5799},{"date":"2025-05-09","open":17148,"high":17589,"low":17027,"close":17060,"volume":7019},{"date":"2025-05-12","open":17133,"high":17608,"low":17031,"close":17118,"volume":10026},{"date":"2025-05-13","open":17233,"high":17233,"low":16997,"close":17070,"volume":6817},{"date":"2025-05-14","open":17306,"high":17917,"low":17200,"close":17233,"volume":8917},{"date":"2025-05-15","open":17344,"high":17835,"low":16834,"close":17156,"volume":29154},{"date":"2025-05-16","open":17358,"high":17358,"low":17219,"close":17219,"volume":3525},{"date":"2025-05-19","open":17329,"high":17431,"low":17325,"close":17426,"volume":457},{"date":"2025-05-20","open":17510,"high":17515,"low":17380,"close":17459,"volume":7328},{"date":"2025-05-21","open":17498,"high":18022,"low":17410,"close":17450,"volume":11974},{"date":"2025-05-22","open":17410,"high":17410,"low":17155,"close":17291,"volume":4697},{"date":"2025-05-23","open":17219,"high":17696,"low":17060,"close":17065,"volume":10240},{"date":"2025-05-26","open":17064,"high":17262,"low":17064,"close":17147,"volume":5396},{"date":"2025-05-27","open":17291,"high":17291,"low":17094,"close":17147,"volume":3105},{"date":"2025-05-28","open":17381,"high":17819,"low":17320,"close":17334,"volume":5592},{"date":"2025-05-29","open":17262,"high":17334,"low":17103,"close":17204,"volume":3032},{"date":"2025-05-30","open":17081,"high":17293,"low":17047,"close":17171,"volume":4640},{"date":"2025-06-02","open":17344,"high":17461,"low":17282,"close":17382,"volume":2276},{"date":"2025-06-04","open":17526,"high":17545,"low":17395,"close":17488,"volume":735},{"date":"2025-06-05","open":17321,"high":17762,"low":17160,"close":17195,"volume":5303},{"date":"2025-06-09","open":17210,"high":17297,"low":17138,"close":17238,"volume":1373},{"date":"2025-06-10","open":17118,"high":17271,"low":17016,"close":17252,"volume":5353},{"date":"2025-06-11","open":17253,"high":17330,"low":17156,"close":17272,"volume":1539},{"date":"2025-06-12","open":17263,"high":17378,"low":17148,"close":17200,"volume":3226},{"date":"2025-06-13","open":17364,"high":17470,"low":17224,"close":17392,"volume":6125},{"date":"2025-06-16","open":17390,"high":17390,"low":17204,"close":17252,"volume":4508},{"date":"2025-06-17","open":17312,"high":17457,"low":17224,"close":17224,"volume":1457},{"date":"2025-06-18","open":17219,"high":17358,"low":17180,"close":17180,"volume":1984},{"date":"2025-06-19","open":17153,"high":17354,"low":17153,"close":17233,"volume":2375},{"date":"2025-06-20","open":17368,"high":17368,"low":17070,"close":17070,"volume":1987},{"date":"2025-06-23","open":17134,"high":17321,"low":17134,"close":17248,"volume":4702},{"date":"2025-06-24","open":17210,"high":17210,"low":17041,"close":17041,"volume":2738},{"date":"2025-06-25","open":17316,"high":17321,"low":17165,"close":17272,"volume":3833},{"date":"2025-06-26","open":16992,"high":17138,"low":16987,"close":17060,"volume":1369},{"date":"2025-06-27","open":17164,"high":17315,"low":17142,"close":17296,"volume":2234},{"date":"2025-06-30","open":17296,"high":17815,"low":16646,"close":17204,"volume":2191},{"date":"2025-07-01","open":17430,"high":17430,"low":17209,"close":17296,"volume":960},{"date":"2025-07-02","open":17463,"high":17498,"low":17430,"close":17478,"volume":1461},{"date":"2025-07-03","open":17372,"high":17431,"low":17353,"close":17426,"volume":1047},{"date":"2025-07-04","open":17425,"high":17526,"low":17425,"close":17440,"volume":1178},{"date":"2025-07-07","open":17440,"high":17483,"low":17435,"close":17435,"volume":1867},{"date":"2025-07-08","open":17435,"high":17435,"low":17267,"close":17291,"volume":1649},{"date":"2025-07-09","open":17311,"high":17387,"low":17258,"close":17387,"volume":1443},{"date":"2025-07-10","open":17330,"high":17436,"low":17316,"close":17406,"volume":4400},{"date":"2025-07-11","open":17425,"high":17541,"low":17420,"close":17450,"volume":3319},{"date":"2025-07-14","open":17001,"high":17950,"low":17001,"close":17329,"volume":3650},{"date":"2025-07-15","open":17569,"high":17646,"low":17536,"close":17536,"volume":3293},{"date":"2025-07-16","open":17503,"high":17575,"low":17456,"close":17560,"volume":1578},{"date":"2025-07-17","open":17468,"high":17623,"low":17468,"close":17502,"volume":1207},{"date":"2025-07-18","open":17277,"high":17938,"low":17277,"close":17627,"volume":3620},{"date":"2025-07-21","open":17791,"high":17917,"low":17772,"close":17772,"volume":7294},{"date":"2025-07-22","open":17686,"high":18003,"low":17652,"close":17772,"volume":5427},{"date":"2025-07-23","open":17744,"high":17762,"low":17642,"close":17676,"volume":1010},{"date":"2025-07-24","open":17657,"high":17672,"low":17532,"close":17560,"volume":6069},{"date":"2025-07-25","open":17583,"high":17704,"low":17583,"close":17671,"volume":1395},{"date":"2025-07-28","open":17619,"high":17974,"low":17604,"close":17709,"volume":1742},{"date":"2025-07-29","open":17623,"high":17781,"low":17623,"close":17743,"volume":1747},{"date":"2025-07-30","open":17787,"high":17787,"low":17582,"close":17602,"volume":2115},{"date":"2025-07-31","open":17859,"high":17918,"low":17753,"close":17753,"volume":4699},{"date":"2025-08-01","open":17782,"high":17869,"low":17782,"close":17859,"volume":429},{"date":"2025-08-04","open":17849,"high":17849,"low":17675,"close":17690,"volume":2223},{"date":"2025-08-05","open":17908,"high":18038,"low":17903,"close":17990,"volume":2859},{"date":"2025-08-06","open":18034,"high":18062,"low":17928,"close":18048,"volume":3937},{"date":"2025-08-07","open":18048,"high":18048,"low":17913,"close":17913,"volume":1340},{"date":"2025-08-08","open":18052,"high":18174,"low":18052,"close":18174,"volume":6850},{"date":"2025-08-11","open":18067,"high":18156,"low":18067,"close":18126,"volume":8722},{"date":"2025-08-12","open":18043,"high":18151,"low":18043,"close":18121,"volume":2116},{"date":"2025-08-13","open":18121,"high":18189,"low":18121,"close":18165,"volume":3537},{"date":"2025-08-14","open":18127,"high":18228,"low":18127,"close":18218,"volume":2969},{"date":"2025-08-18","open":18256,"high":18271,"low":18196,"close":18271,"volume":8091},{"date":"2025-08-19","open":18266,"high":18276,"low":18178,"close":18271,"volume":992},{"date":"2025-08-20","open":18334,"high":18509,"low":18319,"close":18509,"volume":12512},{"date":"2025-08-21","open":18533,"high":18546,"low":18454,"close":18499,"volume":1329},{"date":"2025-08-22","open":18450,"high":18524,"low":18421,"close":18426,"volume":2487},{"date":"2025-08-25","open":18382,"high":18436,"low":18320,"close":18397,"volume":8566},{"date":"2025-08-26","open":18335,"high":18335,"low":18232,"close":18305,"volume":1402},{"date":"2025-08-27","open":18292,"high":18301,"low":18142,"close":18208,"volume":4832},{"date":"2025-08-28","open":18207,"high":18222,"low":18126,"close":18126,"volume":2200},{"date":"2025-08-29","open":18217,"high":18247,"low":18116,"close":18247,"volume":4493},{"date":"2025-09-01","open":18178,"high":18193,"low":18140,"close":18140,"volume":585},{"date":"2025-09-02","open":18141,"high":18480,"low":18087,"close":18087,"volume":7408},{"date":"2025-09-03","open":18039,"high":18039,"low":17919,"close":17961,"volume":2701},{"date":"2025-09-04","open":17960,"high":18000,"low":17859,"close":17990,"volume":406},{"date":"2025-09-05","open":18033,"high":18033,"low":17902,"close":17951,"volume":690},{"date":"2025-09-08","open":17961,"high":18063,"low":17961,"close":18058,"volume":1654},{"date":"2025-09-09","open":17956,"high":17956,"low":17869,"close":17908,"volume":2371},{"date":"2025-09-10","open":17985,"high":18325,"low":17975,"close":17995,"volume":1827},{"date":"2025-09-11","open":18081,"high":18188,"low":18081,"close":18145,"volume":421},{"date":"2025-09-12","open":18197,"high":18300,"low":18175,"close":18242,"volume":1589},{"date":"2025-09-15","open":18247,"high":18397,"low":18247,"close":18325,"volume":4062},{"date":"2025-09-16","open":18324,"high":18349,"low":18145,"close":18174,"volume":4011},{"date":"2025-09-17","open":18164,"high":18164,"low":18047,"close":18150,"volume":1659},{"date":"2025-09-18","open":18151,"high":18237,"low":18102,"close":18237,"volume":2744},{"date":"2025-09-19","open":18125,"high":18174,"low":18019,"close":18155,"volume":681},{"date":"2025-09-22","open":18151,"high":18286,"low":18077,"close":18121,"volume":7900},{"date":"2025-09-23","open":18160,"high":18257,"low":18156,"close":18194,"volume":4035},{"date":"2025-09-24","open":18309,"high":18371,"low":18304,"close":18354,"volume":9049},{"date":"2025-09-25","open":18499,"high":18663,"low":17868,"close":18339,"volume":9021},{"date":"2025-09-26","open":18392,"high":18490,"low":18392,"close":18475,"volume":842},{"date":"2025-09-29","open":18490,"high":18515,"low":18359,"close":18426,"volume":8377},{"date":"2025-09-30","open":18475,"high":18485,"low":18397,"close":18426,"volume":2885},{"date":"2025-10-01","open":19877,"high":19877,"low":18521,"close":18577,"volume":16617},{"date":"2025-10-02","open":18586,"high":18586,"low":18485,"close":18485,"volume":1502},{"date":"2025-10-10","open":18481,"high":18845,"low":18393,"close":18771,"volume":15385},{"date":"2025-10-13","open":18778,"high":18882,"low":18769,"close":18877,"volume":8551},{"date":"2025-10-14","open":18974,"high":18984,"low":18873,"close":18935,"volume":3341},{"date":"2025-10-15","open":19246,"high":19246,"low":18916,"close":18916,"volume":6898},{"date":"2025-10-16","open":18771,"high":19116,"low":18771,"close":19023,"volume":7229},{"date":"2025-10-17","open":19071,"high":19125,"low":18916,"close":19071,"volume":3466},{"date":"2025-10-20","open":18946,"high":19092,"low":18946,"close":19018,"volume":3172},{"date":"2025-10-21","open":19135,"high":19135,"low":19022,"close":19120,"volume":3760},{"date":"2025-10-22","open":19081,"high":19081,"low":18940,"close":18989,"volume":6152},{"date":"2025-10-23","open":19017,"high":19207,"low":19017,"close":19144,"volume":3430},{"date":"2025-10-24","open":19236,"high":19236,"low":19091,"close":19168,"volume":7215},{"date":"2025-10-27","open":19241,"high":19241,"low":19081,"close":19110,"volume":1412},{"date":"2025-10-28","open":19279,"high":19279,"low":19135,"close":19236,"volume":4562},{"date":"2025-10-29","open":19216,"high":19216,"low":19061,"close":19134,"volume":1365},{"date":"2025-10-30","open":18992,"high":18992,"low":18831,"close":18870,"volume":12401},{"date":"2025-10-31","open":18885,"high":18885,"low":18753,"close":18753,"volume":3584},{"date":"2025-11-03","open":18777,"high":19120,"low":18768,"close":18768,"volume":1470,"rsi_14":43.68,"sma_20":19354.7,"sma_60":18849.25,"sma_120":18303.81},{"date":"2025-11-04","open":18900,"high":19022,"low":18900,"close":18944,"volume":17333,"rsi_14":50.95,"sma_20":19381.2,"sma_60":18870.63,"sma_120":18318.15},{"date":"2025-11-05","open":19070,"high":19114,"low":18962,"close":18997,"volume":7584,"rsi_14":49.16,"sma_20":19402.79,"sma_60":18887.82,"sma_120":18334.69},{"date":"2025-11-06","open":19119,"high":19158,"low":19012,"close":19129,"volume":3200,"rsi_14":51.95,"sma_20":19435.78,"sma_60":18906.27,"sma_120":18351.84},{"date":"2025-11-07","open":19198,"high":19247,"low":19037,"close":19154,"volume":1046,"rsi_14":54.63,"sma_20":19455.42,"sma_60":18927.43,"sma_120":18369.62},{"date":"2025-11-10","open":19310,"high":19320,"low":19202,"close":19207,"volume":1941,"rsi_14":53.08,"sma_20":19472.31,"sma_60":18945.05,"sma_120":18386.46},{"date":"2025-11-11","open":19507,"high":19507,"low":19332,"close":19423,"volume":8178,"rsi_14":64.31,"sma_20":19497.22,"sma_60":18967.15,"sma_120":18405.79},{"date":"2025-11-12","open":19587,"high":19746,"low":19545,"close":19657,"volume":9881,"rsi_14":66.12,"sma_20":19535.18,"sma_60":18993.35,"sma_120":18426.6},{"date":"2025-11-13","open":19837,"high":19872,"low":19686,"close":19686,"volume":2944,"rsi_14":66.23,"sma_20":19569.19,"sma_60":19019.31,"sma_120":18445.88},{"date":"2025-11-14","open":19721,"high":19758,"low":19368,"close":19403,"volume":3422,"rsi_14":58.06,"sma_20":19586.23,"sma_60":19039.55,"sma_120":18462.46},{"date":"2025-11-17","open":19520,"high":19569,"low":19417,"close":19481,"volume":1170,"rsi_14":56.93,"sma_20":19610.02,"sma_60":19060.18,"sma_120":18479.78},{"date":"2025-11-18","open":19618,"high":19912,"low":19501,"close":19510,"volume":30490,"rsi_14":61.03,"sma_20":19630.02,"sma_60":19081.31,"sma_120":18498.71},{"date":"2025-11-19","open":19531,"high":20430,"low":19384,"close":19408,"volume":15965,"rsi_14":67.4,"sma_20":19651.45,"sma_60":19096.62,"sma_120":18518.69},{"date":"2025-11-20","open":19407,"high":19550,"low":19344,"close":19535,"volume":3212,"rsi_14":75.16,"sma_20":19671.5,"sma_60":19114.29,"sma_120":18539.06},{"date":"2025-11-21","open":19535,"high":19550,"low":19344,"close":19535,"volume":14179,"rsi_14":74.94,"sma_20":19690.33,"sma_60":19133.21,"sma_120":18559.43},{"date":"2025-11-24","open":19497,"high":20235,"low":19345,"close":19379,"volume":4853,"rsi_14":64.3,"sma_20":19704.09,"sma_60":19149.96,"sma_120":18576.86},{"date":"2025-11-25","open":19829,"high":19829,"low":19598,"close":19608,"volume":590,"rsi_14":67.98,"sma_20":19723.12,"sma_60":19172.18,"sma_120":18597.36},{"date":"2025-11-26","open":19666,"high":19706,"low":19486,"close":19545,"volume":1322,"rsi_14":62.79,"sma_20":19744.15,"sma_60":19195.01,"sma_120":18617.63},{"date":"2025-11-27","open":19941,"high":19975,"low":19799,"close":19814,"volume":1621,"rsi_14":67.65,"sma_20":19792.39,"sma_60":19223.8,"sma_120":18638.37},{"date":"2025-11-28","open":19872,"high":19906,"low":19823,"close":19823,"volume":635,"rsi_14":66.87,"sma_20":19847.13,"sma_60":19250.69,"sma_120":18658.29},{"date":"2025-12-01","open":20063,"high":20112,"low":19970,"close":19970,"volume":13211,"rsi_14":65.6,"sma_20":19908.65,"sma_60":19281.88,"sma_120":18681.96},{"date":"2025-12-02","open":19921,"high":19980,"low":19892,"close":19926,"volume":2291,"rsi_14":58.57,"sma_20":19958.91,"sma_60":19313.25,"sma_120":18704.89},{"date":"2025-12-03","open":19818,"high":19818,"low":19765,"close":19799,"volume":1524,"rsi_14":53.38,"sma_20":19999.91,"sma_60":19344.62,"sma_120":18726.61},{"date":"2025-12-04","open":19858,"high":19858,"low":19682,"close":19765,"volume":1362,"rsi_14":62.76,"sma_20":20032.41,"sma_60":19374.89,"sma_120":18747.88},{"date":"2025-12-05","open":19931,"high":19941,"low":19770,"close":19862,"volume":1161,"rsi_14":63.27,"sma_20":20068.68,"sma_60":19407.48,"sma_120":18770.59},{"date":"2025-12-08","open":19779,"high":19779,"low":19613,"close":19657,"volume":2733,"rsi_14":54.55,"sma_20":20091.69,"sma_60":19434.77,"sma_120":18789.93},{"date":"2025-12-09","open":19657,"high":19682,"low":19506,"close":19550,"volume":1540,"rsi_14":54.4,"sma_20":20098.25,"sma_60":19462.78,"sma_120":18809.52},{"date":"2025-12-10","open":19486,"high":19647,"low":19486,"close":19496,"volume":6655,"rsi_14":48.72,"sma_20":20089.99,"sma_60":19488.38,"sma_120":18828.91},{"date":"2025-12-11","open":19496,"high":19574,"low":19325,"close":19554,"volume":3318,"rsi_14":50.6,"sma_20":20083.25,"sma_60":19512.41,"sma_120":18849.17},{"date":"2025-12-12","open":19672,"high":19843,"low":19672,"close":19711,"volume":1153,"rsi_14":60.39,"sma_20":20098.98,"sma_60":19537.47,"sma_120":18870.31},{"date":"2025-12-15","open":19711,"high":19862,"low":19701,"close":19706,"volume":1231,"rsi_14":53.59,"sma_20":20110.47,"sma_60":19561.03,"sma_120":18892.8},{"date":"2025-12-16","open":19799,"high":19814,"low":19652,"close":19745,"volume":1668,"rsi_14":57.38,"sma_20":20122.48,"sma_60":19587.81,"sma_120":18914.11},{"date":"2025-12-17","open":19584,"high":19789,"low":19584,"close":19726,"volume":1113,"rsi_14":46.02,"sma_20":20138.76,"sma_60":19614.67,"sma_120":18937.01},{"date":"2025-12-18","open":19701,"high":19755,"low":19594,"close":19594,"volume":872,"rsi_14":40.64,"sma_20":20141.74,"sma_60":19637.82,"sma_120":18956.82},{"date":"2025-12-19","open":19784,"high":19804,"low":19623,"close":19647,"volume":1375,"rsi_14":35.78,"sma_20":20147.47,"sma_60":19663.26,"sma_120":18978.89},{"date":"2025-12-22","open":19730,"high":19745,"low":19589,"close":19740,"volume":984,"rsi_14":42.15,"sma_20":20165.98,"sma_60":19690.88,"sma_120":18999.73},{"date":"2025-12-23","open":19931,"high":19975,"low":19799,"close":19818,"volume":1174,"rsi_14":50.86,"sma_20":20176.78,"sma_60":19718.59,"sma_120":19022.03},{"date":"2025-12-24","open":19818,"high":19965,"low":19638,"close":19638,"volume":1234,"rsi_14":45.04,"sma_20":20181.5,"sma_60":19740.47,"sma_120":19042.0},{"date":"2025-12-26","open":19647,"high":19770,"low":19423,"close":19501,"volume":1185,"rsi_14":36.3,"sma_20":20165.5,"sma_60":19760.28,"sma_120":19059.25},{"date":"2025-12-29","open":19501,"high":19520,"low":19398,"close":19408,"volume":1301,"rsi_14":39.68,"sma_20":20144.25,"sma_60":19776.19,"sma_120":19076.16},{"date":"2025-12-30","open":19442,"high":19442,"low":19261,"close":19374,"volume":2470,"rsi_14":42.24,"sma_20":20113.75,"sma_60":19792.36,"sma_120":19092.65},{"date":"2026-01-02","open":19481,"high":19540,"low":19339,"close":19393,"volume":3556,"rsi_14":45.33,"sma_20":20086.5,"sma_60":19808.87,"sma_120":19109.36},{"date":"2026-01-05","open":19574,"high":19721,"low":19574,"close":19628,"volume":5373,"rsi_14":52.87,"sma_20":20077.75,"sma_60":19826.82,"sma_120":19129.28},{"date":"2026-01-06","open":19598,"high":19652,"low":19427,"close":19452,"volume":4559,"rsi_14":40.0,"sma_20":20061.75,"sma_60":19843.31,"sma_120":19146.9},{"date":"2026-01-07","open":19686,"high":19716,"low":19520,"close":19520,"volume":5400,"rsi_14":43.17,"sma_20":20044.25,"sma_60":19856.12,"sma_120":19164.94},{"date":"2026-01-08","open":19584,"high":19603,"low":19442,"close":19540,"volume":1012,"rsi_14":42.34,"sma_20":20038.25,"sma_60":19867.42,"sma_120":19182.77},{"date":"2026-01-09","open":19691,"high":19711,"low":19554,"close":19638,"volume":2390,"rsi_14":46.9,"sma_20":20042.75,"sma_60":19879.41,"sma_120":19202.46},{"date":"2026-01-12","open":19833,"high":19965,"low":19682,"close":19823,"volume":3045,"rsi_14":57.81,"sma_20":20059.5,"sma_60":19894.89,"sma_120":19221.96},{"date":"2026-01-13","open":19980,"high":20048,"low":19858,"close":19941,"volume":2197,"rsi_14":59.55,"sma_20":20079.25,"sma_60":19910.56,"sma_120":19242.27},{"date":"2026-01-14","open":19941,"high":20004,"low":19814,"close":19985,"volume":2747,"rsi_14":58.22,"sma_20":20093.25,"sma_60":19926.15,"sma_120":19263.45},{"date":"2026-01-15","open":19936,"high":20004,"low":19804,"close":19911,"volume":2289,"rsi_14":53.14,"sma_20":20103.75,"sma_60":19941.41,"sma_120":19282.93},{"date":"2026-01-16","open":19989,"high":20058,"low":19877,"close":20048,"volume":4887,"rsi_14":64.29,"sma_20":20119.25,"sma_60":19957.25,"sma_120":19302.35},{"date":"2026-01-19","open":20175,"high":20190,"low":19999,"close":20014,"volume":2445,"rsi_14":69.23,"sma_20":20134.0,"sma_60":19974.74,"sma_120":19321.48},{"date":"2026-01-20","open":20214,"high":20214,"low":20092,"close":20107,"volume":526,"rsi_14":76.19,"sma_20":20160.25,"sma_60":19991.17,"sma_120":19342.22},{"date":"2026-01-21","open":20219,"high":20268,"low":20024,"close":20024,"volume":4108,"rsi_14":73.5,"sma_20":20179.5,"sma_60":20005.77,"sma_120":19363.24},{"date":"2026-01-22","open":20136,"high":20141,"low":19985,"close":20033,"volume":607,"rsi_14":73.31,"sma_20":20194.5,"sma_60":20021.52,"sma_120":19383.39},{"date":"2026-01-23","open":20107,"high":20297,"low":20107,"close":20175,"volume":1050,"rsi_14":71.37,"sma_20":20212.75,"sma_60":20037.55,"sma_120":19404.43},{"date":"2026-01-26","open":20004,"high":20043,"low":19828,"close":19867,"volume":1782,"rsi_14":64.71,"sma_20":20224.5,"sma_60":20050.05,"sma_120":19422.55},{"date":"2026-01-27","open":20307,"high":20317,"low":20117,"close":20126,"volume":5867,"rsi_14":68.9,"sma_20":20256.5,"sma_60":20071.46,"sma_120":19444.07},{"date":"2026-01-28","open":20126,"high":20224,"low":19950,"close":19950,"volume":4997,"rsi_14":61.67,"sma_20":20284.25,"sma_60":20091.88,"sma_120":19462.81},{"date":"2026-01-29","open":20348,"high":20348,"low":20083,"close":20176,"volume":1913,"rsi_14":62.3,"sma_20":20320.25,"sma_60":20114.22,"sma_120":19481.73},{"date":"2026-01-30","open":20240,"high":20412,"low":19906,"close":20314,"volume":8891,"rsi_14":61.24,"sma_20":20362.25,"sma_60":20135.89,"sma_120":19503.26},{"date":"2026-02-02","open":20383,"high":20697,"low":20383,"close":20682,"volume":67704,"rsi_14":66.09,"sma_20":20411.0,"sma_60":20162.89,"sma_120":19525.35},{"date":"2026-02-03","open":20304,"high":20304,"low":20127,"close":20127,"volume":3335,"rsi_14":50.88,"sma_20":20440.5,"sma_60":20178.22,"sma_120":19542.25},{"date":"2026-02-04","open":20663,"high":20741,"low":20579,"close":20712,"volume":2596,"rsi_14":61.63,"sma_20":20496.25,"sma_60":20203.06,"sma_120":19565.25},{"date":"2026-02-05","open":20712,"high":20884,"low":20697,"close":20810,"volume":5487,"rsi_14":61.12,"sma_20":20556.0,"sma_60":20228.65,"sma_120":19586.85},{"date":"2026-02-06","open":21036,"high":21080,"low":20893,"close":21001,"volume":10325,"rsi_14":64.16,"sma_20":20620.5,"sma_60":20253.83,"sma_120":19610.49},{"date":"2026-02-09","open":21031,"high":21109,"low":20967,"close":21031,"volume":3893,"rsi_14":63.42,"sma_20":20677.0,"sma_60":20275.5,"sma_120":19634.43},{"date":"2026-02-10","open":21301,"high":21306,"low":21198,"close":21262,"volume":4727,"rsi_14":67.68,"sma_20":20739.25,"sma_60":20300.58,"sma_120":19659.95},{"date":"2026-02-11","open":21345,"high":21360,"low":21188,"close":21188,"volume":5737,"rsi_14":66.07,"sma_20":20795.5,"sma_60":20329.24,"sma_120":19684.4},{"date":"2026-02-12","open":21443,"high":21493,"low":21257,"close":21296,"volume":2921,"rsi_14":65.71,"sma_20":20861.0,"sma_60":20358.41,"sma_120":19709.29},{"date":"2026-02-13","open":21306,"high":21448,"low":21306,"close":21365,"volume":8214,"rsi_14":73.25,"sma_20":20923.0,"sma_60":20388.24,"sma_120":19734.78},{"date":"2026-02-19","open":21547,"high":21684,"low":21547,"close":21556,"volume":3296,"rsi_14":72.62,"sma_20":20996.5,"sma_60":20423.09,"sma_120":19759.85},{"date":"2026-02-20","open":21669,"high":21674,"low":21478,"close":21483,"volume":3159,"rsi_14":75.26,"sma_20":21061.5,"sma_60":20454.5,"sma_120":19784.39},{"date":"2026-02-23","open":21586,"high":21714,"low":21552,"close":21679,"volume":4691,"rsi_14":75.84,"sma_20":21140.75,"sma_60":20489.24,"sma_120":19811.23},{"date":"2026-02-24","open":21709,"high":21905,"low":21679,"close":21851,"volume":5692,"rsi_14":76.13,"sma_20":21228.25,"sma_60":20529.58,"sma_120":19839.77},{"date":"2026-02-25","open":21856,"high":21856,"low":21512,"close":21517,"volume":5074,"rsi_14":64.36,"sma_20":21291.5,"sma_60":20560.34,"sma_120":19866.26},{"date":"2026-02-26","open":21537,"high":21669,"low":21517,"close":21552,"volume":5348,"rsi_14":79.84,"sma_20":21372.25,"sma_60":20592.75,"sma_120":19893.88},{"date":"2026-02-27","open":21674,"high":22102,"low":21119,"close":21900,"volume":9882,"rsi_14":77.63,"sma_20":21457.5,"sma_60":20626.5,"sma_120":19925.15},{"date":"2026-03-03","open":22046,"high":22233,"low":22022,"close":22111,"volume":4555,"rsi_14":79.73,"sma_20":21568.1,"sma_60":20665.53,"sma_120":19958.11},{"date":"2026-03-04","open":22107,"high":22107,"low":21880,"close":21895,"volume":2517,"rsi_14":70.87,"sma_20":21661.09,"sma_60":20698.36,"sma_120":19990.12},{"date":"2026-03-05","open":21817,"high":21959,"low":21787,"close":21890,"volume":5621,"rsi_14":70.36,"sma_20":21746.83,"sma_60":20731.86,"sma_120":20022.56},{"date":"2026-03-06","open":21817,"high":21836,"low":21723,"close":21817,"volume":4200,"rsi_14":64.94,"sma_20":21810.09,"sma_60":20766.28,"sma_120":20055.45},{"date":"2026-03-09","open":21812,"high":22107,"low":21812,"close":21969,"volume":8927,"rsi_14":69.36,"sma_20":21909.37,"sma_60":20803.87,"sma_120":20089.38},{"date":"2026-03-10","open":21974,"high":21974,"low":21532,"close":21566,"volume":5103,"rsi_14":57.26,"sma_20":21958.29,"sma_60":20832.93,"sma_120":20120.2},{"date":"2026-03-11","open":21644,"high":21757,"low":21610,"close":21610,"volume":2105,"rsi_14":56.86,"sma_20":22004.51,"sma_60":20866.25,"sma_120":20150.51},{"date":"2026-03-12","open":21625,"high":21787,"low":21625,"close":21669,"volume":2348,"rsi_14":54.51,"sma_20":22043.94,"sma_60":20902.4,"sma_120":20182.59},{"date":"2026-03-13","open":21704,"high":21827,"low":21694,"close":21807,"volume":1978,"rsi_14":58.63,"sma_20":22088.94,"sma_60":20941.81,"sma_120":20215.1},{"date":"2026-03-16","open":21846,"high":21930,"low":21758,"close":21836,"volume":3405,"rsi_14":55.67,"sma_20":22123.67,"sma_60":20980.72,"sma_120":20246.57},{"date":"2026-03-17","open":21875,"high":22032,"low":21866,"close":21920,"volume":5185,"rsi_14":53.94,"sma_20":22166.44,"sma_60":21018.4,"sma_120":20277.93},{"date":"2026-03-18","open":21935,"high":22077,"low":21935,"close":21994,"volume":2833,"rsi_14":64.73,"sma_20":22207.5,"sma_60":21057.42,"sma_120":20309.22},{"date":"2026-03-19","open":22126,"high":22126,"low":21974,"close":21974,"volume":2826,"rsi_14":63.45,"sma_20":22244.04,"sma_60":21095.43,"sma_120":20341.62},{"date":"2026-03-20","open":21828,"high":22063,"low":21685,"close":21871,"volume":7258,"rsi_14":52.25,"sma_20":22265.51,"sma_60":21132.0,"sma_120":20373.34},{"date":"2026-03-23","open":21802,"high":21890,"low":21586,"close":21856,"volume":2365,"rsi_14":40.96,"sma_20":22290.01,"sma_60":21170.59,"sma_120":20404.2},{"date":"2026-03-24","open":21857,"high":22638,"low":21430,"close":21547,"volume":7285,"rsi_14":38.44,"sma_20":22288.65,"sma_60":21202.97,"sma_120":20433.11},{"date":"2026-03-25","open":21625,"high":21851,"low":21621,"close":21851,"volume":1747,"rsi_14":48.92,"sma_20":22294.15,"sma_60":21238.97,"sma_120":20464.92},{"date":"2026-03-26","open":21424,"high":22151,"low":21424,"close":22052,"volume":1683,"rsi_14":56.07,"sma_20":22326.93,"sma_60":21277.06,"sma_120":20497.82},{"date":"2026-03-27","open":22052,"high":22092,"low":21920,"close":21974,"volume":594,"rsi_14":50.13,"sma_20":22353.96,"sma_60":21316.9,"sma_120":20528.69},{"date":"2026-03-30","open":22102,"high":22121,"low":21989,"close":22102,"volume":2495,"rsi_14":66.88,"sma_20":22369.8,"sma_60":21361.27,"sma_120":20560.77},{"date":"2026-03-31","open":22072,"high":22436,"low":22072,"close":22288,"volume":1867,"rsi_14":69.58,"sma_20":22378.8,"sma_60":21410.38,"sma_120":20593.29},{"date":"2026-04-01","open":22057,"high":22062,"low":21940,"close":21940,"volume":2909,"rsi_14":56.71,"sma_20":22381.1,"sma_60":21454.15,"sma_120":20623.26},{"date":"2026-04-02","open":22440,"high":22543,"low":22318,"close":22524,"volume":2791,"rsi_14":64.54,"sma_20":22413.54,"sma_60":21507.54,"sma_120":20658.2},{"date":"2026-04-03","open":22220,"high":22339,"low":22147,"close":22210,"volume":7218,"rsi_14":56.78,"sma_20":22433.59,"sma_60":21551.56,"sma_120":20689.19},{"date":"2026-04-06","open":22298,"high":22421,"low":22269,"close":22342,"volume":4229,"rsi_14":55.8,"sma_20":22447.06,"sma_60":21598.98,"sma_120":20721.15},{"date":"2026-04-07","open":22347,"high":22391,"low":22161,"close":22229,"volume":2967,"rsi_14":52.31,"sma_20":22475.39,"sma_60":21643.31,"sma_120":20749.71},{"date":"2026-04-08","open":22229,"high":22229,"low":21807,"close":21812,"volume":4439,"rsi_14":45.69,"sma_20":22480.17,"sma_60":21680.23,"sma_120":20773.82},{"date":"2026-04-09","open":22313,"high":22529,"low":22303,"close":22342,"volume":2956,"rsi_14":55.11,"sma_20":22508.99,"sma_60":21724.48,"sma_120":20801.94},{"date":"2026-04-10","open":22298,"high":22401,"low":22229,"close":22244,"volume":3377,"rsi_14":53.83,"sma_20":22525.74,"sma_60":21763.89,"sma_120":20829.39},{"date":"2026-04-13","open":22445,"high":22568,"low":22313,"close":22514,"volume":3064,"rsi_14":61.94,"sma_20":22554.76,"sma_60":21805.89,"sma_120":20858.23},{"date":"2026-04-14","open":22249,"high":22249,"low":21817,"close":22023,"volume":6056,"rsi_14":50.84,"sma_20":22554.49,"sma_60":21838.81,"sma_120":20882.48},{"date":"2026-04-15","open":22052,"high":22087,"low":21822,"close":22062,"volume":6306,"rsi_14":48.64,"sma_20":22552.43,"sma_60":21873.64,"sma_120":20907.53},{"date":"2026-04-16","open":21900,"high":22328,"low":21571,"close":21905,"volume":6648,"rsi_14":47.61,"sma_20":22543.39,"sma_60":21903.48,"sma_120":20930.36},{"date":"2026-04-17","open":21905,"high":21994,"low":21714,"close":21979,"volume":6104,"rsi_14":46.82,"sma_20":22543.42,"sma_60":21935.14,"sma_120":20954.94},{"date":"2026-04-20","open":21610,"high":21861,"low":21566,"close":21787,"volume":4249,"rsi_14":41.65,"sma_20":22534.42,"sma_60":21961.98,"sma_120":20976.57},{"date":"2026-04-21","open":21684,"high":23192,"low":21394,"close":21773,"volume":50362,"rsi_14":45.85,"sma_20":22540.53,"sma_60":21989.98,"sma_120":20997.87},{"date":"2026-04-22","open":21915,"high":21915,"low":21556,"close":21802,"volume":2792,"rsi_14":34.94,"sma_20":22532.53,"sma_60":22018.31,"sma_120":21019.92},{"date":"2026-04-23","open":21797,"high":21822,"low":21527,"close":21650,"volume":8454,"rsi_14":37.14,"sma_20":22506.5,"sma_60":22041.64,"sma_120":21039.6},{"date":"2026-04-24","open":21748,"high":22023,"low":21738,"close":21871,"volume":1724,"rsi_14":41.58,"sma_20":22495.72,"sma_60":22073.98,"sma_120":21062.01},{"date":"2026-04-27","open":21876,"high":21969,"low":21606,"close":21807,"volume":4960,"rsi_14":42.32,"sma_20":22475.13,"sma_60":22100.81,"sma_120":21086.14},{"date":"2026-04-28","open":21807,"high":21876,"low":21650,"close":21660,"volume":2854,"rsi_14":46.93,"sma_20":22437.53,"sma_60":22128.14,"sma_120":21110.01},{"date":"2026-04-29","open":21783,"high":21857,"low":21640,"close":21748,"volume":2022,"rsi_14":31.93,"sma_20":22415.98,"sma_60":22152.73,"sma_120":21133.47},{"date":"2026-04-30","open":21842,"high":21842,"low":21566,"close":21566,"volume":3689,"rsi_14":30.64,"sma_20":22355.31,"sma_60":22171.89,"sma_120":21153.89},{"date":"2026-05-04","open":21827,"high":21976,"low":21744,"close":21813,"volume":3171,"rsi_14":29.81,"sma_20":22323.25,"sma_60":22188.98,"sma_120":21175.93},{"date":"2026-05-06","open":21813,"high":21847,"low":21541,"close":21699,"volume":3734,"rsi_14":36.58,"sma_20":22284.25,"sma_60":22213.56,"sma_120":21195.89},{"date":"2026-05-07","open":21674,"high":21714,"low":21477,"close":21551,"volume":1813,"rsi_14":32.13,"sma_20":22243.5,"sma_60":22225.73,"sma_120":21214.39},{"date":"2026-05-08","open":21635,"high":21689,"low":21462,"close":21664,"volume":2650,"rsi_14":39.49,"sma_20":22229.75,"sma_60":22238.14,"sma_120":21233.4},{"date":"2026-05-11","open":21512,"high":21537,"low":21255,"close":21383,"volume":6400,"rsi_14":31.47,"sma_20":22174.75,"sma_60":22242.56,"sma_120":21248.2},{"date":"2026-05-12","open":21606,"high":22070,"low":21606,"close":22070,"volume":6116,"rsi_14":53.24,"sma_20":22159.5,"sma_60":22258.06,"sma_120":21266.78},{"date":"2026-05-13","open":22069,"high":22094,"low":21827,"close":22030,"volume":1785,"rsi_14":52.71,"sma_20":22128.5,"sma_60":22268.98,"sma_120":21284.78},{"date":"2026-05-14","open":21941,"high":21965,"low":21689,"close":21916,"volume":3020,"rsi_14":49.81,"sma_20":22116.75,"sma_60":22279.23,"sma_120":21304.24},{"date":"2026-05-15","open":21858,"high":22297,"low":21858,"close":21986,"volume":6360,"rsi_14":54.31,"sma_20":22106.5,"sma_60":22288.81,"sma_120":21323.61},{"date":"2026-05-18","open":21774,"high":21828,"low":21527,"close":21734,"volume":1272,"rsi_14":44.75,"sma_20":22091.5,"sma_60":22292.98,"sma_120":21340.61},{"date":"2026-05-19","open":21793,"high":21793,"low":21566,"close":21739,"volume":3602,"rsi_14":46.04,"sma_20":22073.0,"sma_60":22293.98,"sma_120":21358.53},{"date":"2026-05-20","open":21868,"high":22189,"low":21868,"close":21902,"volume":1075,"rsi_14":52.42,"sma_20":22072.5,"sma_60":22298.98,"sma_120":21376.74},{"date":"2026-05-21","open":22144,"high":22218,"low":21947,"close":22218,"volume":1178,"rsi_14":58.59,"sma_20":22088.75,"sma_60":22305.98,"sma_120":21397.61},{"date":"2026-05-22","open":22217,"high":22380,"low":21995,"close":22173,"volume":2498,"rsi_14":61.71,"sma_20":22101.25,"sma_60":22309.31,"sma_120":21419.44},{"date":"2026-05-26","open":22223,"high":22426,"low":22085,"close":22282,"volume":4132,"rsi_14":59.56,"sma_20":22127.0,"sma_60":22320.14,"sma_120":21440.24},{"date":"2026-05-27","open":22282,"high":22436,"low":22129,"close":22198,"volume":2303,"rsi_14":60.29,"sma_20":22137.25,"sma_60":22328.98,"sma_120":21460.86},{"date":"2026-05-28","open":21941,"high":22262,"low":21931,"close":22173,"volume":3113,"rsi_14":63.52,"sma_20":22149.5,"sma_60":22331.48,"sma_120":21478.99},{"date":"2026-05-29","open":21902,"high":22070,"low":21655,"close":22070,"volume":2898,"rsi_14":58.84,"sma_20":22164.0,"sma_60":22326.78,"sma_120":21496.16},{"date":"2026-06-01","open":21981,"high":22129,"low":21912,"close":22070,"volume":1434,"rsi_14":67.08,"sma_20":22180.25,"sma_60":22325.78,"sma_120":21512.07},{"date":"2026-06-02","open":21575,"high":21896,"low":21560,"close":21620,"volume":8313,"rsi_14":37.33,"sma_20":22183.0,"sma_60":22317.28,"sma_120":21524.57},{"date":"2026-06-04","open":22055,"high":22317,"low":21986,"close":22119,"volume":4515,"rsi_14":51.99,"sma_20":22198.5,"sma_60":22318.45,"sma_120":21542.36},{"date":"2026-06-05","open":22188,"high":22425,"low":22143,"close":22420,"volume":589,"rsi_14":60.41,"sma_20":22235.0,"sma_60":22322.1,"sma_120":21562.99},{"date":"2026-06-08","open":22479,"high":23091,"low":22301,"close":22400,"volume":1477,"rsi_14":58.75,"sma_20":22278.0,"sma_60":22332.3,"sma_120":21582.61},{"date":"2026-06-09","open":21779,"high":22095,"low":21764,"close":21793,"volume":1366,"rsi_14":51.09,"sma_20":22284.5,"sma_60":22331.47,"sma_120":21598.86},{"date":"2026-06-10","open":21832,"high":22020,"low":21753,"close":21857,"volume":1113,"rsi_14":52.13,"sma_20":22308.5,"sma_60":22330.75,"sma_120":21616.57},{"date":"2026-06-11","open":21853,"high":22194,"low":21853,"close":21981,"volume":661,"rsi_14":51.44,"sma_20":22304.0,"sma_60":22329.75,"sma_120":21635.78},{"date":"2026-06-12","open":21797,"high":22123,"low":21797,"close":22030,"volume":1210,"rsi_14":46.22,"sma_20":22304.0,"sma_60":22329.09,"sma_120":21654.91},{"date":"2026-06-15","open":22030,"high":22370,"low":22030,"close":22326,"volume":648,"rsi_14":52.8,"sma_20":22324.75,"sma_60":22332.0,"sma_120":21675.2},{"date":"2026-06-16","open":22326,"high":22593,"low":22281,"close":22514,"volume":5111,"rsi_14":54.13,"sma_20":22351.5,"sma_60":22336.81,"sma_120":21697.11},{"date":"2026-06-17","open":22213,"high":22495,"low":22179,"close":22455,"volume":1892,"rsi_14":54.61,"sma_20":22388.0,"sma_60":22340.96,"sma_120":21718.2},{"date":"2026-06-18","open":22544,"high":22549,"low":22203,"close":22549,"volume":876,"rsi_14":56.57,"sma_20":22429.0,"sma_60":22348.47,"sma_120":21740.24},{"date":"2026-06-19","open":22450,"high":22648,"low":22376,"close":22539,"volume":5206,"rsi_14":58.5,"sma_20":22461.25,"sma_60":22356.06,"sma_120":21763.32},{"date":"2026-06-22","open":22549,"high":22633,"low":22352,"close":22440,"volume":1958,"rsi_14":56.48,"sma_20":22472.5,"sma_60":22367.26,"sma_120":21785.11},{"date":"2026-06-23","open":22450,"high":22702,"low":22396,"close":22608,"volume":1420,"rsi_14":69.16,"sma_20":22494.5,"sma_60":22376.09,"sma_120":21807.53},{"date":"2026-06-24","open":22608,"high":22673,"low":22406,"close":22534,"volume":2242,"rsi_14":59.63,"sma_20":22507.25,"sma_60":22380.25,"sma_120":21828.66},{"date":"2026-06-25","open":22608,"high":22920,"low":22608,"close":22692,"volume":5079,"rsi_14":56.76,"sma_20":22532.25,"sma_60":22388.41,"sma_120":21852.66},{"date":"2026-06-26","open":22879,"high":23254,"low":22879,"close":22998,"volume":6095,"rsi_14":63.01,"sma_20":22574.0,"sma_60":22399.54,"sma_120":21880.41},{"date":"2026-06-29","open":22821,"high":23147,"low":22821,"close":23013,"volume":357,"rsi_14":85.8,"sma_20":22621.75,"sma_60":22407.76,"sma_120":21909.07},{"date":"2026-06-30","open":22963,"high":23195,"low":22884,"close":22919,"volume":4920,"rsi_14":80.63,"sma_20":22664.75,"sma_60":22420.33,"sma_120":21937.24},{"date":"2026-07-01","open":22969,"high":23018,"low":22697,"close":23018,"volume":3673,"rsi_14":80.35,"sma_20":22735.5,"sma_60":22424.6,"sma_120":21966.07},{"date":"2026-07-02","open":22737,"high":22801,"low":22505,"close":22712,"volume":3312,"rsi_14":67.34,"sma_20":22765.5,"sma_60":22429.08,"sma_120":21990.32},{"date":"2026-07-03","open":22988,"high":22988,"low":22627,"close":22731,"volume":7068,"rsi_14":61.99,"sma_20":22781.25,"sma_60":22433.5,"sma_120":22016.24},{"date":"2026-07-06","open":22835,"high":22899,"low":22573,"close":22573,"volume":1128,"rsi_14":51.79,"sma_20":22790.0,"sma_60":22437.17,"sma_120":22040.24},{"date":"2026-07-07","open":22845,"high":22879,"low":22533,"close":22598,"volume":1360,"rsi_14":54.41,"sma_20":22830.75,"sma_60":22448.33,"sma_120":22064.28},{"date":"2026-07-08","open":22598,"high":22756,"low":22168,"close":22168,"volume":576,"rsi_14":40.3,"sma_20":22846.5,"sma_60":22443.25,"sma_120":22083.86},{"date":"2026-07-09","open":22376,"high":22416,"low":22031,"close":22134,"volume":1722,"rsi_14":39.8,"sma_20":22854.25,"sma_60":22439.25,"sma_120":22101.57},{"date":"2026-07-10","open":22143,"high":23334,"low":22094,"close":22094,"volume":1732,"rsi_14":41.03,"sma_20":22857.5,"sma_60":22430.0,"sma_120":22117.95},{"date":"2026-07-13","open":22311,"high":22360,"low":22054,"close":22104,"volume":628,"rsi_14":35.75,"sma_20":22846.25,"sma_60":22429.25,"sma_120":22134.03},{"date":"2026-07-14","open":22312,"high":22381,"low":21976,"close":22035,"volume":3093,"rsi_14":35.85,"sma_20":22822.0,"sma_60":22426.67,"sma_120":22150.16},{"date":"2026-07-15","open":22034,"high":22276,"low":21985,"close":21995,"volume":4108,"rsi_14":28.83,"sma_20":22798.75,"sma_60":22426.08,"sma_120":22164.78},{"date":"2026-07-16","open":21955,"high":22153,"low":21871,"close":22094,"volume":1005,"rsi_14":18.56,"sma_20":22775.75,"sma_60":22425.92,"sma_120":22180.53},{"date":"2026-07-20","open":22208,"high":22233,"low":21788,"close":21981,"volume":1276,"rsi_14":16.4,"sma_20":22747.5,"sma_60":22427.08,"sma_120":22194.53},{"date":"2026-07-21","open":21955,"high":21980,"low":21708,"close":21768,"volume":572,"rsi_14":15.22,"sma_20":22713.5,"sma_60":22424.92,"sma_120":22207.45},{"date":"2026-07-22","open":21768,"high":22010,"low":21733,"close":21946,"volume":2363,"rsi_14":19.09,"sma_20":22680.0,"sma_60":22425.25,"sma_120":22221.78},{"date":"2026-07-23","open":22193,"high":22193,"low":21852,"close":21857,"volume":917,"rsi_14":21.82,"sma_20":22645.75,"sma_60":22426.67,"sma_120":22234.16},{"date":"2026-07-24","open":21872,"high":22110,"low":21709,"close":21734,"volume":571,"rsi_14":19.21,"sma_20":22597.25,"sma_60":22422.25,"sma_120":22248.11},{"date":"2026-07-27","open":21670,"high":22040,"low":21665,"close":22040,"volume":1497,"rsi_14":34.92,"sma_20":22548.75,"sma_60":22424.08,"sma_120":22262.45},{"date":"2026-07-28","open":22031,"high":22031,"low":21630,"close":21635,"volume":1279,"rsi_14":27.59,"sma_20":22479.0,"sma_60":22421.58,"sma_120":22274.86},{"date":"2026-07-29","open":21595,"high":21634,"low":21215,"close":21215,"volume":644,"rsi_14":24.74,"sma_20":22379.75,"sma_60":22408.25,"sma_120":22280.49},{"date":"2026-07-30","open":21215,"high":21315,"low":21060,"close":21100,"volume":482,"rsi_14":23.95,"sma_20":22269.75,"sma_60":22396.08,"sma_120":22283.99},{"date":"2026-07-31","open":20885,"high":21335,"low":20885,"close":21110,"volume":487,"rsi_14":24.65,"sma_20":22175.75,"sma_60":22379.92,"sma_120":22284.45},{"date":"2026-08-03","open":21110,"high":21375,"low":20725,"close":20850,"volume":897,"rsi_14":22.02,"sma_20":22067.75,"sma_60":22361.33,"sma_120":22287.45},{"date":"2026-08-04","open":20850,"high":21370,"low":20685,"close":21060,"volume":626,"rsi_14":28.27,"sma_20":21978.25,"sma_60":22348.75,"sma_120":22287.24},{"date":"2026-08-05","open":21060,"high":21200,"low":20535,"close":20795,"volume":5584,"rsi_14":26.21,"sma_20":21874.25,"sma_60":22329.83,"sma_120":22283.99},{"date":"2026-08-06","open":20790,"high":21035,"low":20525,"close":20695,"volume":888,"rsi_14":22.98,"sma_20":21787.0,"sma_60":22314.0,"sma_120":22278.28},{"date":"2026-08-07","open":20695,"high":20935,"low":20555,"close":20810,"volume":1307,"rsi_14":26.7,"sma_20":21707.25,"sma_60":22288.5,"sma_120":22273.28},{"date":"2026-08-10","open":20670,"high":20670,"low":20435,"close":20550,"volume":3950,"rsi_14":28.68,"sma_20":21468.45,"sma_60":22027.37,"sma_120":22141.47},{"date":"2026-08-11","open":20550,"high":20885,"low":20550,"close":20810,"volume":308,"rsi_14":30.67,"sma_20":21403.75,"sma_60":22008.93,"sma_120":22135.14},{"date":"2026-08-12","open":20810,"high":20830,"low":20315,"close":20385,"volume":1225,"rsi_14":27.52,"sma_20":21321.3,"sma_60":21982.27,"sma_120":22124.35},{"date":"2026-08-13","open":20420,"high":20900,"low":20390,"close":20570,"volume":654,"rsi_14":32.56,"sma_20":21250.05,"sma_60":21962.88,"sma_120":22114.51},{"date":"2026-08-14","open":20570,"high":20845,"low":20455,"close":20590,"volume":583,"rsi_14":26.24,"sma_20":21174.85,"sma_60":21943.75,"sma_120":22103.22},{"date":"2026-08-18","open":20650,"high":20825,"low":20635,"close":20705,"volume":1848,"rsi_14":33.16,"sma_20":21111.1,"sma_60":21923.82,"sma_120":22093.51},{"date":"2026-08-19","open":20770,"high":20770,"low":20295,"close":20325,"volume":496,"rsi_14":33.64,"sma_20":21038.95,"sma_60":21892.28,"sma_120":22078.97},{"date":"2026-08-20","open":20160,"high":20405,"low":20015,"close":20075,"volume":2618,"rsi_14":32.05,"sma_20":20945.4,"sma_60":21857.32,"sma_120":22060.89},{"date":"2026-08-21","open":20100,"high":20315,"low":19975,"close":20055,"volume":1594,"rsi_14":31.59,"sma_20":20855.3,"sma_60":21820.22,"sma_120":22045.47},{"date":"2026-08-24","open":20100,"high":20100,"low":19830,"close":19835,"volume":878,"rsi_14":32.04,"sma_20":20760.4,"sma_60":21780.85,"sma_120":22027.93},{"date":"2026-08-25","open":19835,"high":20160,"low":19780,"close":19980,"volume":920,"rsi_14":30.43,"sma_20":20657.45,"sma_60":21744.3,"sma_120":22008.64},{"date":"2026-08-26","open":20220,"high":20230,"low":19885,"close":20085,"volume":804,"rsi_14":36.35,"sma_20":20580.0,"sma_60":21711.23,"sma_120":21987.5},{"date":"2026-08-27","open":20330,"high":20620,"low":20030,"close":20115,"volume":418,"rsi_14":38.54,"sma_20":20525.0,"sma_60":21678.67,"sma_120":21968.46},{"date":"2026-08-28","open":20250,"high":20250,"low":19770,"close":19770,"volume":1285,"rsi_14":31.16,"sma_20":20458.5,"sma_60":21647.83,"sma_120":21946.58},{"date":"2026-08-31","open":19575,"high":20010,"low":19380,"close":19380,"volume":841,"rsi_14":29.76,"sma_20":20372.0,"sma_60":21602.2,"sma_120":21922.08},{"date":"2026-09-01","open":19380,"high":19880,"low":19380,"close":19675,"volume":812,"rsi_14":30.6,"sma_20":20313.25,"sma_60":21556.45,"sma_120":21898.74},{"date":"2026-09-02","open":19855,"high":19855,"low":19375,"close":19590,"volume":1017,"rsi_14":34.62,"sma_20":20239.75,"sma_60":21509.62,"sma_120":21878.13},{"date":"2026-09-03","open":19585,"high":19615,"low":19370,"close":19405,"volume":177,"rsi_14":27.47,"sma_20":20170.25,"sma_60":21469.83,"sma_120":21855.6},{"date":"2026-09-04","open":19405,"high":19480,"low":19265,"close":19270,"volume":435,"rsi_14":25.56,"sma_20":20099.0,"sma_60":21426.72,"sma_120":21831.44},{"date":"2026-09-07","open":19465,"high":19465,"low":19105,"close":19270,"volume":659,"rsi_14":22.24,"sma_20":20022.0,"sma_60":21381.55,"sma_120":21806.11},{"date":"2026-09-08","open":19460,"high":19460,"low":19255,"close":19350,"volume":122,"rsi_14":28.67,"sma_20":19962.0,"sma_60":21336.88,"sma_120":21781.19},{"date":"2026-09-09","open":19460,"high":19460,"low":19160,"close":19160,"volume":443,"rsi_14":29.44,"sma_20":19879.5,"sma_60":21284.12,"sma_120":21753.98},{"date":"2026-09-10","open":19160,"high":19245,"low":19065,"close":19085,"volume":582,"rsi_14":28.73,"sma_20":19814.5,"sma_60":21226.97,"sma_120":21725.51},{"date":"2026-09-11","open":19095,"high":19110,"low":19035,"close":19080,"volume":237,"rsi_14":31.72,"sma_20":19740.0,"sma_60":21170.73,"sma_120":21697.17},{"date":"2026-09-14","open":19220,"high":19220,"low":18935,"close":18955,"volume":2951,"rsi_14":24.94,"sma_20":19658.25,"sma_60":21110.85,"sma_120":21668.68},{"date":"2026-09-15","open":18900,"high":18900,"low":18700,"close":18880,"volume":1089,"rsi_14":20.1,"sma_20":19567.0,"sma_60":21049.88,"sma_120":21639.68},{"date":"2026-09-16","open":18920,"high":19130,"low":18920,"close":19075,"volume":498,"rsi_14":26.15,"sma_20":19504.5,"sma_60":20993.82,"sma_120":21614.95},{"date":"2026-09-17","open":19135,"high":19315,"low":19135,"close":19315,"volume":576,"rsi_14":39.04,"sma_20":19466.5,"sma_60":20938.95,"sma_120":21589.61},{"date":"2026-09-18","open":19450,"high":19450,"low":19365,"close":19395,"volume":631,"rsi_14":50.42,"sma_20":19433.5,"sma_60":20886.65,"sma_120":21563.23},{"date":"2026-09-21","open":19415,"high":19415,"low":19275,"close":19310,"volume":323,"rsi_14":38.26,"sma_20":19407.25,"sma_60":20830.3,"sma_120":21536.81},{"date":"2026-09-22","open":19105,"high":19260,"low":18865,"close":18995,"volume":1668,"rsi_14":33.33,"sma_20":19358.0,"sma_60":20763.58,"sma_120":21506.67},{"date":"2026-09-23","open":18945,"high":18945,"low":18740,"close":18845,"volume":987,"rsi_14":34.0,"sma_20":19296.0,"sma_60":20694.13,"sma_120":21473.7},{"date":"2026-09-28","open":19030,"high":19030,"low":18370,"close":18685,"volume":1770,"rsi_14":33.52,"sma_20":19224.5,"sma_60":20623.57,"sma_120":21442.36},{"date":"2026-09-29","open":18685,"high":18690,"low":18505,"close":18505,"volume":2822,"rsi_14":30.43,"sma_20":19161.25,"sma_60":20548.37,"sma_120":21404.53},{"date":"2026-09-30","open":18505,"high":18550,"low":18390,"close":18410,"volume":4507,"rsi_14":26.14,"sma_20":19112.75,"sma_60":20476.68,"sma_120":21368.61},{"date":"2026-10-01","open":18550,"high":18550,"low":18445,"close":18445,"volume":603,"rsi_14":30.3,"sma_20":19051.25,"sma_60":20405.25,"sma_120":21332.78},{"date":"2026-10-02","open":18460,"high":18460,"low":18180,"close":18180,"volume":5525,"rsi_14":27.43,"sma_20":18980.75,"sma_60":20332.03,"sma_120":21295.69},{"date":"2026-10-06","open":18320,"high":18440,"low":18310,"close":18380,"volume":5834,"rsi_14":34.09,"sma_20":18929.5,"sma_60":20261.73,"sma_120":21263.82},{"date":"2026-10-07","open":18465,"high":18640,"low":18465,"close":18560,"volume":260,"rsi_14":41.24,"sma_20":18894.0,"sma_60":20201.6,"sma_120":21228.94},{"date":"2026-10-08","open":18435,"high":18435,"low":18255,"close":18265,"volume":1077,"rsi_14":37.58,"sma_20":18843.75,"sma_60":20137.13,"sma_120":21192.44},{"date":"2026-10-12","open":18485,"high":18550,"low":18395,"close":18400,"volume":693,"rsi_14":36.02,"sma_20":18796.25,"sma_60":20075.57,"sma_120":21154.78},{"date":"2026-10-13","open":18595,"high":18765,"low":18590,"close":18765,"volume":1218,"rsi_14":39.17,"sma_20":18776.5,"sma_60":20019.92,"sma_120":21124.32},{"date":"2026-10-14","open":18705,"high":18795,"low":18700,"close":18720,"volume":135,"rsi_14":36.53,"sma_20":18758.25,"sma_60":19964.68,"sma_120":21093.15},{"date":"2026-10-15","open":18720,"high":18800,"low":18595,"close":18680,"volume":1672,"rsi_14":37.2,"sma_20":18738.25,"sma_60":19909.43,"sma_120":21062.98},{"date":"2026-10-16","open":18805,"high":18820,"low":18605,"close":18605,"volume":2148,"rsi_14":41.22,"sma_20":18720.75,"sma_60":19851.28,"sma_120":21031.57},{"date":"2026-10-19","open":18830,"high":18985,"low":18770,"close":18770,"volume":334,"rsi_14":48.32,"sma_20":18715.25,"sma_60":19797.78,"sma_120":21003.15},{"date":"2026-10-20","open":18790,"high":18790,"low":18455,"close":18495,"volume":5515,"rsi_14":45.96,"sma_20":18686.25,"sma_60":19743.23,"sma_120":20972.57},{"date":"2026-10-21","open":18720,"high":18790,"low":18720,"close":18720,"volume":270,"rsi_14":54.49,"sma_20":18656.5,"sma_60":19689.47,"sma_120":20943.61},{"date":"2026-10-22","open":18920,"high":18925,"low":18770,"close":18780,"volume":929,"rsi_14":57.84,"sma_20":18625.75,"sma_60":19638.18,"sma_120":20916.44},{"date":"2026-10-23","open":18790,"high":18900,"low":18785,"close":18900,"volume":139,"rsi_14":59.3,"sma_20":18605.25,"sma_60":19590.97,"sma_120":20888.4}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS S&P글로벌인프라","phase":"above-fold","symbol_resolved":true}