{"status":"ok","report":{"price_analysis":{"current":29855.0,"change_1d":-0.5,"change_7d":-0.7,"change_30d":-0.4,"high_30d":30570.0,"low_30d":29597.0,"position_in_range":27.0,"support":29694.3,"resistance":30472.7},"summary":"PLUS 미국S&P500(H)(269540)은(는) S&P 500를 추종하는 ETF입니다, 순자산 872억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 50.3로 중립 구간입니다. MACD(23.23)가 시그널선(59.58)을 하회합니다(데드크로스). SMA20 30210, SMA60 30033 — 혼조세입니다. 볼린저밴드 29817~30603 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.29585798816568,"macd":23.231827302330203,"macd_signal":59.577831263138826,"sma_20":30209.75,"sma_60":30033.25,"bb_upper":30602.630070759515,"bb_lower":29816.869929240485,"atr_14":230.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 4443.00. 30일 누적: 외국인 -602.00, 기관 9451.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0.0,"institutional_flow":4443.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":1389.0,"retail_net":-1389.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-179.0,"retail_net":179.0},{"date":"2026-10-20","foreign_net":-6.0,"institution_net":1755.0,"retail_net":-1749.0},{"date":"2026-10-19","foreign_net":6.0,"institution_net":827.0,"retail_net":-833.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":651.0,"retail_net":-651.0},{"date":"2026-10-15","foreign_net":-101.0,"institution_net":-378.0,"retail_net":479.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1520.0,"retail_net":-1520.0},{"date":"2026-10-13","foreign_net":39.0,"institution_net":1932.0,"retail_net":-1971.0},{"date":"2026-10-12","foreign_net":-24.0,"institution_net":-1124.0,"retail_net":1148.0},{"date":"2026-10-08","foreign_net":-18.0,"institution_net":1605.0,"retail_net":-1587.0},{"date":"2026-10-07","foreign_net":18.0,"institution_net":500.0,"retail_net":-518.0},{"date":"2026-10-06","foreign_net":-37.0,"institution_net":260.0,"retail_net":-223.0},{"date":"2026-10-02","foreign_net":14.0,"institution_net":10.0,"retail_net":-24.0},{"date":"2026-10-01","foreign_net":-6.0,"institution_net":-698.0,"retail_net":704.0},{"date":"2026-09-30","foreign_net":28.0,"institution_net":-1009.0,"retail_net":981.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":820.0,"retail_net":-820.0},{"date":"2026-09-28","foreign_net":-112.0,"institution_net":-3433.0,"retail_net":3545.0},{"date":"2026-09-23","foreign_net":2.0,"institution_net":-489.0,"retail_net":487.0},{"date":"2026-09-22","foreign_net":66.0,"institution_net":-1953.0,"retail_net":1887.0},{"date":"2026-09-21","foreign_net":-155.0,"institution_net":1186.0,"retail_net":-1031.0},{"date":"2026-09-18","foreign_net":-4.0,"institution_net":330.0,"retail_net":-326.0},{"date":"2026-09-17","foreign_net":84.0,"institution_net":591.0,"retail_net":-675.0},{"date":"2026-09-16","foreign_net":-200.0,"institution_net":250.0,"retail_net":-50.0},{"date":"2026-09-15","foreign_net":-123.0,"institution_net":102.0,"retail_net":21.0},{"date":"2026-09-14","foreign_net":-8.0,"institution_net":-314.0,"retail_net":322.0},{"date":"2026-09-11","foreign_net":25.0,"institution_net":3551.0,"retail_net":-3576.0},{"date":"2026-09-10","foreign_net":103.0,"institution_net":-767.0,"retail_net":664.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":807.0,"retail_net":-807.0},{"date":"2026-09-08","foreign_net":-71.0,"institution_net":1197.0,"retail_net":-1126.0},{"date":"2026-09-07","foreign_net":-122.0,"institution_net":512.0,"retail_net":-390.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1389.0,"retail_net":-1389.0},"d3":{"foreign_net":-6.0,"institution_net":2965.0,"retail_net":-2959.0},"d7":{"foreign_net":-101.0,"institution_net":5585.0,"retail_net":-5484.0},"d14":{"foreign_net":-115.0,"institution_net":8070.0,"retail_net":-7955.0},"d30":{"foreign_net":-602.0,"institution_net":9451.0,"retail_net":-8849.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":43,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.3,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2364,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.24,"summary":"배당수익률 0.24%","metrics":[{"name":"배당수익률","value":0.24,"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":"2026-10-23T21:06:41.103688+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"한화자산운용","category":"","expense_ratio":0.3,"aum":87200000000.0,"aum_display":"872억","dividend_yield":null,"tracking_error":2.01,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ISHARES CORE S&P 500 ETF","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"INTEL CORP","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":29855.0,"change_pct":-0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-05-16","close":9691.0},{"date":"2017-05-17","close":9634.0},{"date":"2017-05-18","close":9541.0},{"date":"2017-05-19","close":9541.0},{"date":"2017-05-22","close":9619.0},{"date":"2017-05-23","close":9654.0},{"date":"2017-05-24","close":9676.0},{"date":"2017-05-25","close":9711.0},{"date":"2017-05-26","close":9721.0},{"date":"2017-05-29","close":9754.0},{"date":"2017-05-30","close":9740.0},{"date":"2017-05-31","close":9735.0},{"date":"2017-06-01","close":9745.0},{"date":"2017-06-02","close":9828.0},{"date":"2017-06-05","close":9789.0},{"date":"2017-06-07","close":9789.0},{"date":"2017-06-08","close":9794.0},{"date":"2017-06-09","close":9808.0},{"date":"2017-06-12","close":9789.0},{"date":"2017-06-13","close":9745.0},{"date":"2017-06-14","close":9833.0},{"date":"2017-06-15","close":9808.0},{"date":"2017-06-16","close":9837.0},{"date":"2017-06-19","close":9837.0},{"date":"2017-06-20","close":9837.0},{"date":"2017-06-21","close":9837.0},{"date":"2017-06-22","close":9813.0},{"date":"2017-06-23","close":9833.0},{"date":"2017-06-26","close":9828.0},{"date":"2017-06-27","close":9837.0},{"date":"2017-06-28","close":9764.0},{"date":"2017-06-29","close":9857.0},{"date":"2017-06-30","close":9774.0},{"date":"2017-07-03","close":9794.0},{"date":"2017-07-04","close":9794.0},{"date":"2017-07-05","close":9799.0},{"date":"2017-07-06","close":9813.0},{"date":"2017-07-07","close":9745.0},{"date":"2017-07-10","close":9804.0},{"date":"2017-07-11","close":9804.0},{"date":"2017-07-12","close":9799.0},{"date":"2017-07-13","close":9862.0},{"date":"2017-07-14","close":9881.0},{"date":"2017-07-17","close":9924.0},{"date":"2017-07-18","close":9924.0},{"date":"2017-07-19","close":9915.0},{"date":"2017-07-20","close":9973.0},{"date":"2017-07-21","close":9988.0},{"date":"2017-07-24","close":9954.0},{"date":"2017-07-25","close":9963.0},{"date":"2017-07-26","close":9924.0},{"date":"2017-07-27","close":10008.0},{"date":"2017-07-28","close":9954.0},{"date":"2017-07-31","close":9949.0},{"date":"2017-08-01","close":9954.0},{"date":"2017-08-02","close":9983.0},{"date":"2017-08-03","close":9978.0},{"date":"2017-08-04","close":9998.0},{"date":"2017-08-07","close":9988.0},{"date":"2017-08-08","close":9993.0},{"date":"2017-08-09","close":9954.0},{"date":"2017-08-10","close":9958.0},{"date":"2017-08-11","close":9828.0},{"date":"2017-08-14","close":9881.0},{"date":"2017-08-16","close":9939.0},{"date":"2017-08-17","close":9934.0},{"date":"2017-08-18","close":9818.0},{"date":"2017-08-21","close":9779.0},{"date":"2017-08-22","close":9818.0},{"date":"2017-08-23","close":9881.0},{"date":"2017-08-24","close":9842.0},{"date":"2017-08-25","close":9799.0},{"date":"2017-08-28","close":9833.0},{"date":"2017-08-29","close":9804.0},{"date":"2017-08-30","close":9871.0},{"date":"2017-08-31","close":9910.0},{"date":"2017-09-01","close":9958.0},{"date":"2017-09-04","close":9881.0},{"date":"2017-09-05","close":9915.0},{"date":"2017-09-06","close":9881.0},{"date":"2017-09-07","close":9949.0},{"date":"2017-09-08","close":9885.0},{"date":"2017-09-11","close":9958.0},{"date":"2017-09-12","close":10027.0},{"date":"2017-09-13","close":10061.0},{"date":"2017-09-14","close":10061.0},{"date":"2017-09-15","close":10032.0},{"date":"2017-09-18","close":10109.0},{"date":"2017-09-19","close":10109.0},{"date":"2017-09-20","close":10109.0},{"date":"2017-09-21","close":10109.0},{"date":"2017-09-22","close":10061.0},{"date":"2017-09-25","close":10075.0},{"date":"2017-09-26","close":10080.0},{"date":"2017-09-27","close":10080.0},{"date":"2017-09-28","close":10123.0},{"date":"2017-09-29","close":10133.0},{"date":"2017-10-10","close":10279.0},{"date":"2017-10-11","close":10293.0},{"date":"2017-10-12","close":10313.0},{"date":"2017-10-13","close":10293.0},{"date":"2017-10-16","close":10313.0},{"date":"2017-10-17","close":10318.0},{"date":"2017-10-18","close":10333.0},{"date":"2017-10-19","close":10338.0},{"date":"2017-10-20","close":10366.0},{"date":"2017-10-23","close":10401.0},{"date":"2017-10-24","close":10361.0},{"date":"2017-10-25","close":10313.0},{"date":"2017-10-26","close":10328.0},{"date":"2017-10-27","close":10338.0},{"date":"2017-10-30","close":10386.0},{"date":"2017-10-31","close":10371.0},{"date":"2017-11-01","close":10366.0},{"date":"2017-11-02","close":10401.0},{"date":"2017-11-03","close":10411.0},{"date":"2017-11-06","close":10361.0},{"date":"2017-11-07","close":10474.0},{"date":"2017-11-08","close":10425.0},{"date":"2017-11-09","close":10406.0},{"date":"2017-11-10","close":10420.0},{"date":"2017-11-13","close":10411.0},{"date":"2017-11-14","close":10420.0},{"date":"2017-11-15","close":10381.0},{"date":"2017-11-16","close":10386.0},{"date":"2017-11-17","close":10396.0},{"date":"2017-11-20","close":10361.0},{"date":"2017-11-21","close":10415.0},{"date":"2017-11-22","close":10469.0},{"date":"2017-11-23","close":10464.0},{"date":"2017-11-24","close":10474.0},{"date":"2017-11-27","close":10484.0},{"date":"2017-11-28","close":10488.0},{"date":"2017-11-29","close":10585.0},{"date":"2017-11-30","close":10580.0},{"date":"2017-12-01","close":10634.0},{"date":"2017-12-04","close":10725.0},{"date":"2017-12-05","close":10668.0},{"date":"2017-12-06","close":10590.0},{"date":"2017-12-07","close":10639.0},{"date":"2017-12-08","close":10673.0},{"date":"2017-12-11","close":10706.0},{"date":"2017-12-12","close":10755.0},{"date":"2017-12-13","close":10735.0},{"date":"2017-12-14","close":10770.0},{"date":"2017-12-15","close":10720.0},{"date":"2017-12-18","close":10838.0},{"date":"2017-12-19","close":10863.0},{"date":"2017-12-20","close":10848.0},{"date":"2017-12-21","close":10823.0},{"date":"2017-12-22","close":10858.0},{"date":"2017-12-26","close":10833.0},{"date":"2017-12-27","close":10843.0},{"date":"2017-12-28","close":10828.0},{"date":"2018-01-02","close":10778.4746},{"date":"2018-01-03","close":10841.4492},{"date":"2018-01-04","close":10928.6465},{"date":"2018-01-05","close":10981.9326},{"date":"2018-01-08","close":11040.0635},{"date":"2018-01-09","close":11040.0635},{"date":"2018-01-10","close":11064.2852},{"date":"2018-01-11","close":11073.9736},{"date":"2018-01-12","close":11146.6377},{"date":"2018-01-15","close":11243.5225},{"date":"2018-01-16","close":11253.2119},{"date":"2018-01-17","close":11195.0801},{"date":"2018-01-18","close":11267.7441},{"date":"2018-01-19","close":11248.3682},{"date":"2018-01-22","close":11306.499},{"date":"2018-01-23","close":11432.4492},{"date":"2018-01-24","close":11427.6035},{"date":"2018-01-25","close":11432.4492},{"date":"2018-01-26","close":11432.4492},{"date":"2018-01-29","close":11563.2441},{"date":"2018-01-30","close":11422.7607},{"date":"2018-01-31","close":11384.0068},{"date":"2018-02-01","close":11398.5391},{"date":"2018-02-02","close":11340.4092},{"date":"2018-02-05","close":11071.0},{"date":"2018-02-06","close":10434.5322},{"date":"2018-02-07","close":10851.1377},{"date":"2018-02-08","close":10773.6299},{"date":"2018-02-09","close":10492.6631},{"date":"2018-02-12","close":10599.2363},{"date":"2018-02-13","close":10671.9004},{"date":"2018-02-14","close":10763.9414},{"date":"2018-02-19","close":11030.375},{"date":"2018-02-20","close":10996.4658},{"date":"2018-02-21","close":10933.4893},{"date":"2018-02-22","close":10793.0059},{"date":"2018-02-23","close":10894.7373},{"date":"2018-02-26","close":11073.9736},{"date":"2018-02-27","close":11199.9248},{"date":"2018-02-28","close":11035.2197},{"date":"2018-03-02","close":10798.0},{"date":"2018-03-05","close":10789.0},{"date":"2018-03-06","close":10957.7109},{"date":"2018-03-07","close":10841.4492},{"date":"2018-03-08","close":10972.2441},{"date":"2018-03-09","close":11015.8428},{"date":"2018-03-12","close":11219.3008},{"date":"2018-03-13","close":11185.3926},{"date":"2018-03-14","close":11078.8184},{"date":"2018-03-15","close":11069.1299},{"date":"2018-03-16","close":11078.8184},{"date":"2018-03-19","close":11044.9092},{"date":"2018-03-20","close":10962.5557},{"date":"2018-03-21","close":10909.2695},{"date":"2018-03-22","close":10948.0234},{"date":"2018-03-23","close":10570.1709},{"date":"2018-03-26","close":10575.0156},{"date":"2018-03-27","close":10744.5654},{"date":"2018-03-28","close":10531.417},{"date":"2018-03-29","close":10507.1953},{"date":"2018-03-30","close":10637.9902},{"date":"2018-04-02","close":10608.9258},{"date":"2018-04-03","close":10400.6221},{"date":"2018-04-04","close":10429.6865},{"date":"2018-04-05","close":10686.4336},{"date":"2018-04-06","close":10565.3271},{"date":"2018-04-09","close":10560.4814},{"date":"2018-04-10","close":10618.6133},{"date":"2018-04-11","close":10613.7695},{"date":"2018-04-12","close":10589.5488},{"date":"2018-04-13","close":10700.9658},{"date":"2018-04-16","close":10686.4336},{"date":"2018-04-17","close":10802.6953},{"date":"2018-04-18","close":10899.5801},{"date":"2018-04-19","close":10909.2695},{"date":"2018-04-20","close":10836.6064},{"date":"2018-04-23","close":10783.3184},{"date":"2018-04-24","close":10715.498},{"date":"2018-04-25","close":10599.2363},{"date":"2018-04-26","close":10647.6797},{"date":"2018-04-27","close":10744.5654},{"date":"2018-04-30","close":10763.9414},{"date":"2018-05-02","close":10657.3682},{"date":"2018-05-03","close":10575.0156},{"date":"2018-05-04","close":10589.5488},{"date":"2018-05-08","close":10705.8115},{"date":"2018-05-09","close":10744.5654},{"date":"2018-05-10","close":10822.0723},{"date":"2018-05-11","close":10918.958},{"date":"2018-05-14","close":11030.375},{"date":"2018-05-15","close":10962.5557},{"date":"2018-05-16","close":10918.958},{"date":"2018-05-17","close":10977.0889},{"date":"2018-05-18","close":10967.4014},{"date":"2018-05-21","close":10972.2441},{"date":"2018-05-23","close":10967.4014},{"date":"2018-05-24","close":10977.0889},{"date":"2018-05-25","close":11020.6875},{"date":"2018-05-28","close":11020.6875},{"date":"2018-05-29","close":10952.8672},{"date":"2018-05-30","close":10851.1377},{"date":"2018-05-31","close":10909.2695},{"date":"2018-06-01","close":10938.335},{"date":"2018-06-04","close":11025.5322},{"date":"2018-06-05","close":11030.375},{"date":"2018-06-07","close":11190.2363},{"date":"2018-06-08","close":11161.1699},{"date":"2018-06-11","close":11141.793},{"date":"2018-06-12","close":11224.1465},{"date":"2018-06-14","close":11185.3926},{"date":"2018-06-15","close":11233.835},{"date":"2018-06-18","close":11170.8594},{"date":"2018-06-19","close":11020.6875},{"date":"2018-06-20","close":11170.8594},{"date":"2018-06-21","close":11151.4824},{"date":"2018-06-22","close":11136.9492},{"date":"2018-06-25","close":11088.5059},{"date":"2018-06-26","close":11010.998},{"date":"2018-06-27","close":10836.6064},{"date":"2018-06-28","close":10894.7373},{"date":"2018-06-29","close":11001.3105},{"date":"2018-07-02","close":10914.1143},{"date":"2018-07-03","close":10981.9326},{"date":"2018-07-04","close":10952.8672},{"date":"2018-07-05","close":10909.2695},{"date":"2018-07-06","close":11049.7529},{"date":"2018-07-09","close":11170.8594},{"date":"2018-07-10","close":11243.5225},{"date":"2018-07-11","close":11195.0801},{"date":"2018-07-12","close":11209.6143},{"date":"2018-07-13","close":11306.499},{"date":"2018-07-16","close":11311.3418},{"date":"2018-07-17","close":11277.4326},{"date":"2018-07-18","close":11350.0957},{"date":"2018-07-19","close":11364.6299},{"date":"2018-07-20","close":11330.7197},{"date":"2018-07-23","close":11287.1221},{"date":"2018-07-24","close":11408.2275},{"date":"2018-07-25","close":11384.0068},{"date":"2018-07-26","close":11461.5156},{"date":"2018-07-27","close":11471.2041},{"date":"2018-07-30","close":11340.4092},{"date":"2018-07-31","close":11330.7197},{"date":"2018-08-01","close":11354.9414},{"date":"2018-08-02","close":11330.7197},{"date":"2018-08-03","close":11403.3828},{"date":"2018-08-06","close":11456.6709},{"date":"2018-08-07","close":11505.1123},{"date":"2018-08-08","close":11543.8672},{"date":"2018-08-09","close":11539.0225},{"date":"2018-08-10","close":11476.0469},{"date":"2018-08-13","close":11422.7607},{"date":"2018-08-14","close":11432.4492},{"date":"2018-08-16","close":11432.4492},{"date":"2018-08-17","close":11476.0469},{"date":"2018-08-20","close":11480.8906},{"date":"2018-08-21","close":11529.334},{"date":"2018-08-22","close":11529.334},{"date":"2018-08-23","close":11568.0879},{"date":"2018-08-24","close":11553.5557},{"date":"2018-08-27","close":11635.9072},{"date":"2018-08-28","close":11689.1943},{"date":"2018-08-29","close":11723.1045},{"date":"2018-08-30","close":11732.793},{"date":"2018-08-31","close":11689.1943},{"date":"2018-09-03","close":11708.5713},{"date":"2018-09-04","close":11742.4824},{"date":"2018-09-05","close":11679.5068},{"date":"2018-09-06","close":11650.4404},{"date":"2018-09-07","close":11626.2197},{"date":"2018-09-10","close":11635.9072},{"date":"2018-09-11","close":11660.1289},{"date":"2018-09-12","close":11660.1289},{"date":"2018-09-13","close":11664.9736},{"date":"2018-09-14","close":11635.9072},{"date":"2018-09-17","close":11655.2852},{"date":"2018-09-18","close":11635.9072},{"date":"2018-09-19","close":11737.6367},{"date":"2018-09-20","close":11766.7031},{"date":"2018-09-21","close":11858.7441},{"date":"2018-09-27","close":11742.4824},{"date":"2018-09-28","close":11781.2363},{"date":"2018-10-01","close":11834.5234},{"date":"2018-10-02","close":11800.6133},{"date":"2018-10-04","close":11786.0801},{"date":"2018-10-05","close":11761.8594},{"date":"2018-10-08","close":11679.5068},{"date":"2018-10-10","close":11626.2197},{"date":"2018-10-11","close":11214.458},{"date":"2018-10-12","close":11359.7852},{"date":"2018-10-15","close":11103.04},{"date":"2018-10-16","close":11170.8594},{"date":"2018-10-17","close":11432.4492},{"date":"2018-10-18","close":11311.3418},{"date":"2018-10-19","close":11253.2119},{"date":"2018-10-22","close":11243.5225},{"date":"2018-10-23","close":11064.2852},{"date":"2018-10-24","close":11078.8184},{"date":"2018-10-25","close":10763.9414},{"date":"2018-10-26","close":10710.6543},{"date":"2018-10-29","close":10788.1631},{"date":"2018-10-30","close":10681.5898},{"date":"2018-10-31","close":10778.4746},{"date":"2018-11-01","close":10928.6465},{"date":"2018-11-02","close":11127.2607},{"date":"2018-11-05","close":10967.4014},{"date":"2018-11-06","close":11078.8184},{"date":"2018-11-07","close":11132.1064},{"date":"2018-11-08","close":11330.7197},{"date":"2018-11-09","close":11335.5635},{"date":"2018-11-12","close":11282.2773},{"date":"2018-11-13","close":11064.2852},{"date":"2018-11-14","close":11001.3105},{"date":"2018-11-15","close":10899.5801},{"date":"2018-11-16","close":11049.7529},{"date":"2018-11-19","close":11025.5322},{"date":"2018-11-20","close":10851.1377},{"date":"2018-11-21","close":10700.9658},{"date":"2018-11-22","close":10700.9658},{"date":"2018-11-23","close":10628.3027},{"date":"2018-11-26","close":10671.9004},{"date":"2018-11-27","close":10744.5654},{"date":"2018-11-28","close":10817.2285},{"date":"2018-11-29","close":10962.5557},{"date":"2018-11-30","close":11035.2197},{"date":"2018-12-03","close":11287.1221},{"date":"2018-12-04","close":11146.6377},{"date":"2018-12-05","close":10914.1143},{"date":"2018-12-06","close":10744.5654},{"date":"2018-12-07","close":10836.6064},{"date":"2018-12-10","close":10579.8604},{"date":"2018-12-11","close":10594.3916},{"date":"2018-12-12","close":10710.6543},{"date":"2018-12-13","close":10730.0312},{"date":"2018-12-14","close":10589.5488},{"date":"2018-12-17","close":10531.417},{"date":"2018-12-18","close":10269.8271},{"date":"2018-12-19","close":10264.9834},{"date":"2018-12-20","close":10042.1465},{"date":"2018-12-21","close":9925.8848},{"date":"2018-12-24","close":9770.8672},{"date":"2018-12-26","close":9470.5244},{"date":"2018-12-27","close":9906.5078},{"date":"2018-12-28","close":10008.2373},{"date":"2019-01-02","close":9940.418},{"date":"2019-01-03","close":9921.041},{"date":"2019-01-04","close":9925.8848},{"date":"2019-01-07","close":10226.2295},{"date":"2019-01-08","close":10313.0},{"date":"2019-01-09","close":10395.7783},{"date":"2019-01-10","close":10376.4004},{"date":"2019-01-11","close":10429.6865},{"date":"2019-01-14","close":10352.1787},{"date":"2019-01-15","close":10482.9736},{"date":"2019-01-16","close":10521.7285},{"date":"2019-01-17","close":10478.1299},{"date":"2019-01-18","close":10575.0156},{"date":"2019-01-21","close":10739.7207},{"date":"2019-01-22","close":10686.4336},{"date":"2019-01-23","close":10613.7695},{"date":"2019-01-24","close":10633.1465},{"date":"2019-01-25","close":10681.5898},{"date":"2019-01-28","close":10691.2773},{"date":"2019-01-29","close":10637.9902},{"date":"2019-01-30","close":10618.6133},{"date":"2019-01-31","close":10807.5391},{"date":"2019-02-01","close":10880.2031},{"date":"2019-02-07","close":10909.2695},{"date":"2019-02-08","close":10846.293},{"date":"2019-02-11","close":10894.7373},{"date":"2019-02-12","close":10957.7109},{"date":"2019-02-13","close":11025.5322},{"date":"2019-02-14","close":11044.9092},{"date":"2019-02-15","close":10996.4658},{"date":"2019-02-18","close":11117.5723},{"date":"2019-02-19","close":11141.793},{"date":"2019-02-20","close":11170.8594},{"date":"2019-02-21","close":11185.3926},{"date":"2019-02-22","close":11146.6377},{"date":"2019-02-25","close":11277.4326},{"date":"2019-02-26","close":11233.835},{"date":"2019-02-27","close":11238.6777},{"date":"2019-02-28","close":11214.458},{"date":"2019-03-04","close":11325.876},{"date":"2019-03-05","close":11228.9902},{"date":"2019-03-06","close":11170.8594},{"date":"2019-03-07","close":11136.9492},{"date":"2019-03-08","close":11006.1543},{"date":"2019-03-11","close":11010.998},{"date":"2019-03-12","close":11214.458},{"date":"2019-03-13","close":11219.3008},{"date":"2019-03-14","close":11296.8096},{"date":"2019-03-15","close":11330.7197},{"date":"2019-03-18","close":11379.1631},{"date":"2019-03-19","close":11417.917},{"date":"2019-03-20","close":11403.3828},{"date":"2019-03-21","close":11393.6953},{"date":"2019-03-22","close":11476.0469},{"date":"2019-03-25","close":11214.458},{"date":"2019-03-26","close":11291.9648},{"date":"2019-03-27","close":11354.9414},{"date":"2019-03-28","close":11248.3682},{"date":"2019-03-29","close":11262.9004},{"date":"2019-04-01","close":11466.3584},{"date":"2019-04-02","close":11490.5801},{"date":"2019-04-03","close":11519.6455},{"date":"2019-04-04","close":11539.0225},{"date":"2019-04-05","close":11568.0879},{"date":"2019-04-08","close":11597.1533},{"date":"2019-04-09","close":11626.2197},{"date":"2019-04-10","close":11592.3096},{"date":"2019-04-11","close":11616.5303},{"date":"2019-04-12","close":11616.5303},{"date":"2019-04-15","close":11684.3506},{"date":"2019-04-16","close":11694.0391},{"date":"2019-04-17","close":11698.8828},{"date":"2019-04-18","close":11660.1289},{"date":"2019-04-19","close":11698.8828},{"date":"2019-04-22","close":11689.1943},{"date":"2019-04-23","close":11679.5068},{"date":"2019-04-24","close":11776.3916},{"date":"2019-04-25","close":11805.457},{"date":"2019-04-26","close":11810.3018},{"date":"2019-04-29","close":11868.4316},{"date":"2019-04-30","close":11878.1201},{"date":"2019-05-02","close":11829.6777},{"date":"2019-05-03","close":11824.834},{"date":"2019-05-07","close":11795.7686},{"date":"2019-05-08","close":11669.8174},{"date":"2019-05-09","close":11539.0225},{"date":"2019-05-10","close":11563.2441},{"date":"2019-05-13","close":11529.334},{"date":"2019-05-14","close":11417.917},{"date":"2019-05-15","close":11534.1787},{"date":"2019-05-16","close":11471.2041},{"date":"2019-05-17","close":11626.2197},{"date":"2019-05-20","close":11621.375},{"date":"2019-05-21","close":11587.4658},{"date":"2019-05-22","close":11631.0645},{"date":"2019-05-23","close":11534.1787},{"date":"2019-05-24","close":11490.5801},{"date":"2019-05-27","close":11485.7354},{"date":"2019-05-28","close":11505.1123},{"date":"2019-05-29","close":11340.4092},{"date":"2019-05-30","close":11345.252},{"date":"2019-05-31","close":11238.6777},{"date":"2019-06-03","close":11064.2852},{"date":"2019-06-04","close":11161.1699},{"date":"2019-06-05","close":11413.0723},{"date":"2019-06-07","close":11563.2441},{"date":"2019-06-10","close":11669.8174},{"date":"2019-06-11","close":11737.6367},{"date":"2019-06-12","close":11655.2852},{"date":"2019-06-13","close":11655.2852},{"date":"2019-06-14","close":11732.793},{"date":"2019-06-17","close":11732.793},{"date":"2019-06-18","close":11664.9736},{"date":"2019-06-19","close":11829.6777},{"date":"2019-06-20","close":11907.1865},{"date":"2019-06-21","close":11916.875},{"date":"2019-06-24","close":11926.5635},{"date":"2019-06-25","close":11902.3418},{"date":"2019-06-26","close":11844.2109},{"date":"2019-06-27","close":11849.0557},{"date":"2019-06-28","close":11849.0557},{"date":"2019-07-01","close":12057.3584},{"date":"2019-07-02","close":12159.0879},{"date":"2019-07-03","close":12037.9805},{"date":"2019-07-04","close":12110.6445},{"date":"2019-07-05","close":12105.8008},{"date":"2019-07-08","close":12037.9805},{"date":"2019-07-09","close":11936.252},{"date":"2019-07-10","close":12023.4492},{"date":"2019-07-11","close":12159.0879},{"date":"2019-07-12","close":12173.6211},{"date":"2019-07-15","close":12212.375},{"date":"2019-07-16","close":12222.0635},{"date":"2019-07-17","close":12168.7764},{"date":"2019-07-18","close":12062.2021},{"date":"2019-07-19","close":12159.0879},{"date":"2019-07-22","close":12052.5137},{"date":"2019-07-23","close":12105.8008},{"date":"2019-07-24","close":12149.3994},{"date":"2019-07-25","close":12207.5312},{"date":"2019-07-26","close":12202.6855},{"date":"2019-07-29","close":12231.752},{"date":"2019-07-30","close":12255.9727},{"date":"2019-07-31","close":12212.375},{"date":"2019-08-01","close":12062.2021},{"date":"2019-08-02","close":11941.0967},{"date":"2019-08-05","close":11771.5469},{"date":"2019-08-06","close":11509.957},{"date":"2019-08-07","close":11655.2852},{"date":"2019-08-08","close":11752.1699},{"date":"2019-08-09","close":11858.7441},{"date":"2019-08-12","close":11858.7441},{"date":"2019-08-13","close":11674.6611},{"date":"2019-08-14","close":11868.4316},{"date":"2019-08-16","close":11611.6875},{"date":"2019-08-19","close":11786.0801},{"date":"2019-08-20","close":11834.5234},{"date":"2019-08-21","close":11771.5469},{"date":"2019-08-22","close":11819.9902},{"date":"2019-08-23","close":11829.6777},{"date":"2019-08-26","close":11524.4902},{"date":"2019-08-27","close":11635.9072},{"date":"2019-08-28","close":11621.375},{"date":"2019-08-29","close":11669.8174},{"date":"2019-08-30","close":11815.1455},{"date":"2019-09-02","close":11790.9229},{"date":"2019-09-03","close":11795.7686},{"date":"2019-09-04","close":11819.9902},{"date":"2019-09-05","close":11965.3184},{"date":"2019-09-06","close":12023.4492},{"date":"2019-09-09","close":12067.0469},{"date":"2019-09-10","close":12028.292},{"date":"2019-09-11","close":12042.8262},{"date":"2019-09-16","close":12071.8916},{"date":"2019-09-17","close":12086.4229},{"date":"2019-09-18","close":12091.2686},{"date":"2019-09-19","close":12110.6445},{"date":"2019-09-20","close":12125.1777},{"date":"2019-09-23","close":12110.6445},{"date":"2019-09-24","close":12159.0879},{"date":"2019-09-25","close":12013.7607},{"date":"2019-09-26","close":12023.4492},{"date":"2019-09-27","close":12052.5137},{"date":"2019-09-30","close":12033.1367},{"date":"2019-10-01","close":12110.6445},{"date":"2019-10-02","close":11907.1865},{"date":"2019-10-04","close":11790.9229},{"date":"2019-10-07","close":11887.8096},{"date":"2019-10-08","close":11912.0312},{"date":"2019-10-10","close":11786.0801},{"date":"2019-10-11","close":11921.7188},{"date":"2019-10-14","close":12037.9805},{"date":"2019-10-15","close":12028.292},{"date":"2019-10-16","close":12105.8008},{"date":"2019-10-17","close":12091.2686},{"date":"2019-10-18","close":12096.1133},{"date":"2019-10-21","close":12086.4229},{"date":"2019-10-22","close":12110.6445},{"date":"2019-10-23","close":12091.2686},{"date":"2019-10-24","close":12134.8662},{"date":"2019-10-25","close":12110.6445},{"date":"2019-10-28","close":12280.1943},{"date":"2019-10-29","close":12304.416},{"date":"2019-10-30","close":12270.5059},{"date":"2019-10-31","close":12323.793},{"date":"2019-11-01","close":12309.2598},{"date":"2019-11-04","close":12401.3018},{"date":"2019-11-05","close":12478.8096},{"date":"2019-11-06","close":12425.5205},{"date":"2019-11-07","close":12435.2109},{"date":"2019-11-08","close":12459.4326},{"date":"2019-11-11","close":12459.4326},{"date":"2019-11-12","close":12498.1855},{"date":"2019-11-13","close":12473.9639},{"date":"2019-11-14","close":12478.8096},{"date":"2019-11-15","close":12561.1611},{"date":"2019-11-18","close":12575.6943},{"date":"2019-11-19","close":12619.292},{"date":"2019-11-20","close":12585.3828},{"date":"2019-11-21","close":12541.7842},{"date":"2019-11-22","close":12541.7842},{"date":"2019-11-25","close":12628.9805},{"date":"2019-11-26","close":12691.9561},{"date":"2019-11-27","close":12745.2422},{"date":"2019-11-28","close":12725.8662},{"date":"2019-11-29","close":12648.3594},{"date":"2019-12-02","close":12779.1533},{"date":"2019-12-03","close":12624.1377},{"date":"2019-12-04","close":12527.251},{"date":"2019-12-05","close":12628.9805},{"date":"2019-12-06","close":12672.5781},{"date":"2019-12-09","close":12725.8662},{"date":"2019-12-10","close":12730.71},{"date":"2019-12-11","close":12721.0215},{"date":"2019-12-12","close":12750.0869},{"date":"2019-12-13","close":12890.5713},{"date":"2019-12-16","close":12885.7266},{"date":"2019-12-17","close":12948.7021},{"date":"2019-12-18","close":12914.792},{"date":"2019-12-19","close":12943.8564},{"date":"2019-12-20","close":12972.9229},{"date":"2019-12-23","close":13050.4307},{"date":"2019-12-24","close":13064.9648},{"date":"2019-12-26","close":13069.8086},{"date":"2019-12-27","close":13157.0049},{"date":"2019-12-30","close":13118.252},{"date":"2020-01-02","close":13127.9395},{"date":"2020-01-03","close":13094.0303},{"date":"2020-01-06","close":13001.9883},{"date":"2020-01-07","close":13147.3164},{"date":"2020-01-08","close":13050.4307},{"date":"2020-01-09","close":13258.7344},{"date":"2020-01-10","close":13282.9561},{"date":"2020-01-13","close":13268.4229},{"date":"2020-01-14","close":13331.3975},{"date":"2020-01-15","close":13297.4883},{"date":"2020-01-16","close":13355.6191},{"date":"2020-01-17","close":13433.1279},{"date":"2020-01-20","close":13486.4141},{"date":"2020-01-21","close":13437.9727},{"date":"2020-01-22","close":13549.3896},{"date":"2020-01-23","close":13437.9727},{"date":"2020-01-28","close":13181.2256},{"date":"2020-01-29","close":13345.9307},{"date":"2020-01-30","close":13195.7598},{"date":"2020-01-31","close":13321.71},{"date":"2020-02-03","close":13157.0049},{"date":"2020-02-04","close":13292.6436},{"date":"2020-02-05","close":13384.6855},{"date":"2020-02-06","close":13655.9629},{"date":"2020-02-07","close":13563.9229},{"date":"2020-02-10","close":13525.168},{"date":"2020-02-11","close":13670.4971},{"date":"2020-02-12","close":13665.6523},{"date":"2020-02-13","close":13670.4971},{"date":"2020-02-14","close":13733.4707},{"date":"2020-02-17","close":13757.6924},{"date":"2020-02-18","close":13694.7168},{"date":"2020-02-19","close":13728.6279},{"date":"2020-02-20","close":13743.1602},{"date":"2020-02-21","close":13617.209},{"date":"2020-02-24","close":13394.373},{"date":"2020-02-25","close":13244.2021},{"date":"2020-02-26","close":12774.3086},{"date":"2020-02-27","close":12478.8096},{"date":"2020-02-28","close":11800.6133},{"date":"2020-03-02","close":12096.1133},{"date":"2020-03-03","close":12391.6123},{"date":"2020-03-04","close":12406.1445},{"date":"2020-03-05","close":12585.3828},{"date":"2020-03-06","close":12517.5645},{"date":"2020-03-09","close":11519.6455},{"date":"2020-03-10","close":11548.7119},{"date":"2020-03-11","close":11340.4092},{"date":"2020-03-12","close":10700.9658},{"date":"2020-03-13","close":10221.3838},{"date":"2020-03-16","close":10279.5156},{"date":"2020-03-17","close":10153.5654},{"date":"2020-03-18","close":9494.7461},{"date":"2020-03-19","close":9494.7461},{"date":"2020-03-20","close":9669.1396},{"date":"2020-03-23","close":8903.7461},{"date":"2020-03-24","close":9417.2383},{"date":"2020-03-25","close":9780.5576},{"date":"2020-03-26","close":9785.4014},{"date":"2020-03-27","close":10366.7129},{"date":"2020-03-30","close":10216.5391},{"date":"2020-03-31","close":10536.2617},{"date":"2020-04-01","close":10003.3936},{"date":"2020-04-02","close":9964.6387},{"date":"2020-04-03","close":9998.5488},{"date":"2020-04-06","close":10332.8027},{"date":"2020-04-07","close":10681.5898},{"date":"2020-04-08","close":10570.1709},{"date":"2020-04-09","close":11015.8428},{"date":"2020-04-10","close":11490.5801},{"date":"2020-04-13","close":10981.9326},{"date":"2020-04-14","close":11170.8594},{"date":"2020-04-16","close":11127.2607},{"date":"2020-04-17","close":11505.1123},{"date":"2020-04-20","close":11480.8906},{"date":"2020-04-21","close":11190.2363},{"date":"2020-04-22","close":11088.5059},{"date":"2020-04-23","close":11180.5469},{"date":"2020-04-24","close":11098.1953},{"date":"2020-04-27","close":11379.1631},{"date":"2020-04-28","close":11432.4492},{"date":"2020-04-29","close":11509.957},{"date":"2020-05-04","close":11219.3008},{"date":"2020-05-06","close":11500.2686},{"date":"2020-05-07","close":11432.4492},{"date":"2020-05-08","close":11626.2197},{"date":"2020-05-11","close":11650.4404},{"date":"2020-05-12","close":11519.6455},{"date":"2020-05-13","close":11398.5391},{"date":"2020-05-14","close":11127.2607},{"date":"2020-05-15","close":11248.3682},{"date":"2020-05-18","close":11427.6035},{"date":"2020-05-19","close":11689.1943},{"date":"2020-05-20","close":11597.1533},{"date":"2020-05-21","close":11694.0391},{"date":"2020-05-22","close":11587.4658},{"date":"2020-05-25","close":11761.8594},{"date":"2020-05-26","close":11907.1865},{"date":"2020-05-27","close":11955.6279},{"date":"2020-05-28","close":12086.4229},{"date":"2020-05-29","close":11970.1621},{"date":"2020-06-01","close":12023.4492},{"date":"2020-06-02","close":12071.8916},{"date":"2020-06-03","close":12275.3496},{"date":"2020-06-04","close":12352.8584},{"date":"2020-06-05","close":12454.5879},{"date":"2020-06-08","close":12677.4238},{"date":"2020-06-09","close":12808.2188},{"date":"2020-06-10","close":12764.6201},{"date":"2020-06-11","close":12410.9893},{"date":"2020-06-12","close":12004.0713},{"date":"2020-06-15","close":11626.2197},{"date":"2020-06-16","close":12323.793},{"date":"2020-06-17","close":12333.4805},{"date":"2020-06-18","close":12255.9727},{"date":"2020-06-19","close":12319.0},{"date":"2020-06-22","close":12212.375},{"date":"2020-06-23","close":12357.7021},{"date":"2020-06-24","close":12352.8584},{"date":"2020-06-25","close":12023.4492},{"date":"2020-06-26","close":12125.1777},{"date":"2020-06-29","close":11878.1201},{"date":"2020-06-30","close":12028.292},{"date":"2020-07-01","close":12173.6211},{"date":"2020-07-02","close":12270.5059},{"date":"2020-07-03","close":12367.0},{"date":"2020-07-06","close":12425.5205},{"date":"2020-07-07","close":12449.7422},{"date":"2020-07-08","close":12381.9238},{"date":"2020-07-09","close":12410.9893},{"date":"2020-07-10","close":12285.0391},{"date":"2020-07-13","close":12556.3164},{"date":"2020-07-14","close":12425.5205},{"date":"2020-07-15","close":12595.0703},{"date":"2020-07-16","close":12638.6689},{"date":"2020-07-17","close":12672.5781},{"date":"2020-07-20","close":12658.0459},{"date":"2020-07-21","close":12885.7266},{"date":"2020-07-22","close":12871.1943},{"date":"2020-07-23","close":12943.8564},{"date":"2020-07-24","close":12735.5537},{"date":"2020-07-27","close":12725.8662},{"date":"2020-07-28","close":12813.0615},{"date":"2020-07-29","close":12721.0215},{"date":"2020-07-30","close":12817.9072},{"date":"2020-07-31","close":12866.3486},{"date":"2020-08-03","close":12900.2588},{"date":"2020-08-04","close":13011.6777},{"date":"2020-08-05","close":13089.1855},{"date":"2020-08-06","close":13137.6279},{"date":"2020-08-07","close":13181.2256},{"date":"2020-08-10","close":13244.2021},{"date":"2020-08-11","close":13282.9561},{"date":"2020-08-12","close":13219.9805},{"date":"2020-08-13","close":13297.4883},{"date":"2020-08-14","close":13331.3975},{"date":"2020-08-18","close":13316.8652},{"date":"2020-08-19","close":13379.8408},{"date":"2020-08-20","close":13249.0459},{"date":"2020-08-21","close":13365.3076},{"date":"2020-08-24","close":13437.9727},{"date":"2020-08-25","close":13602.6758},{"date":"2020-08-26","close":13578.4541},{"date":"2020-08-27","close":13685.0293},{"date":"2020-08-28","close":13806.1357},{"date":"2020-08-31","close":13878.7998},{"date":"2020-09-01","close":13830.3574},{"date":"2020-09-02","close":13970.8408},{"date":"2020-09-03","close":14082.2578},{"date":"2020-09-04","close":13607.5215},{"date":"2020-09-07","close":13389.5283},{"date":"2020-09-08","close":13573.6113},{"date":"2020-09-09","close":13137.6279},{"date":"2020-09-10","close":13437.9727},{"date":"2020-09-11","close":13278.1113},{"date":"2020-09-14","close":13326.5547},{"date":"2020-09-15","close":13408.9062},{"date":"2020-09-16","close":13437.9727},{"date":"2020-09-17","close":13113.4072},{"date":"2020-09-18","close":13268.4229},{"date":"2020-09-21","close":13045.5879},{"date":"2020-09-22","close":12885.7266},{"date":"2020-09-23","close":13060.1191},{"date":"2020-09-24","close":12735.5537},{"date":"2020-09-25","close":12832.4404},{"date":"2020-09-28","close":13108.5615},{"date":"2020-09-29","close":13278.1113},{"date":"2020-10-05","close":13273.2666},{"date":"2020-10-06","close":13423.4395},{"date":"2020-10-07","close":13316.8652},{"date":"2020-10-08","close":13544.5459},{"date":"2020-10-12","close":13748.0049},{"date":"2020-10-13","close":13912.71},{"date":"2020-10-14","close":13869.1113},{"date":"2020-10-15","close":13665.6523},{"date":"2020-10-16","close":13718.9385},{"date":"2020-10-19","close":13752.8496},{"date":"2020-10-20","close":13563.9229},{"date":"2020-10-21","close":13631.7422},{"date":"2020-10-22","close":13486.4141},{"date":"2020-10-23","close":13583.2998},{"date":"2020-10-26","close":13534.8574},{"date":"2020-10-27","close":13447.6592},{"date":"2020-10-28","close":13307.1768},{"date":"2020-10-29","close":13050.4307},{"date":"2020-10-30","close":12779.1533},{"date":"2020-11-02","close":12905.1035},{"date":"2020-11-03","close":13108.5615},{"date":"2020-11-04","close":13374.9971},{"date":"2020-11-05","close":13660.8076},{"date":"2020-11-06","close":13733.4707},{"date":"2020-11-09","close":14004.75},{"date":"2020-11-10","close":13859.4219},{"date":"2020-11-11","close":13990.2168},{"date":"2020-11-12","close":13961.1523},{"date":"2020-11-13","close":13927.2422},{"date":"2020-11-16","close":14237.2734},{"date":"2020-11-17","close":14213.0527},{"date":"2020-11-18","close":14135.5449},{"date":"2020-11-19","close":14053.1924},{"date":"2020-11-20","close":14038.6602},{"date":"2020-11-23","close":14058.0371},{"date":"2020-11-24","close":14193.6768},{"date":"2020-11-25","close":14319.627},{"date":"2020-11-26","close":14295.4053},{"date":"2020-11-27","close":14295.4053},{"date":"2020-11-30","close":14213.0527},{"date":"2020-12-01","close":14392.29},{"date":"2020-12-02","close":14363.2256},{"date":"2020-12-03","close":14426.2002},{"date":"2020-12-04","close":14445.5771},{"date":"2020-12-07","close":14498.8643},{"date":"2020-12-08","close":14469.7979},{"date":"2020-12-09","close":14581.2168},{"date":"2020-12-10","close":14426.2002},{"date":"2020-12-11","close":14411.668},{"date":"2020-12-14","close":14450.4219},{"date":"2020-12-15","close":14387.4453},{"date":"2020-12-16","close":14523.085},{"date":"2020-12-17","close":14615.126},{"date":"2020-12-18","close":14629.6602},{"date":"2020-12-21","close":14639.3477},{"date":"2020-12-22","close":14479.4883},{"date":"2020-12-23","close":14503.709},{"date":"2020-12-24","close":14576.3711},{"date":"2020-12-28","close":14682.9463},{"date":"2020-12-29","close":14789.5195},{"date":"2020-12-30","close":14726.5449},{"date":"2021-01-04","close":14774.9883},{"date":"2021-01-05","close":14576.3711},{"date":"2021-01-06","close":14590.9062},{"date":"2021-01-07","close":14828.2744},{"date":"2021-01-08","close":15041.4209},{"date":"2021-01-11","close":14954.2246},{"date":"2021-01-12","close":14949.3809},{"date":"2021-01-13","close":14983.291},{"date":"2021-01-14","close":15031.7334},{"date":"2021-01-15","close":14867.0283},{"date":"2021-01-18","close":14799.209},{"date":"2021-01-19","close":14920.3145},{"date":"2021-01-20","close":14968.7578},{"date":"2021-01-21","close":15181.9043},{"date":"2021-01-22","close":15128.6172},{"date":"2021-01-25","close":15186.749},{"date":"2021-01-26","close":15085.0195},{"date":"2021-01-27","close":15147.9951},{"date":"2021-01-28","close":14707.167},{"date":"2021-01-29","close":14721.7012},{"date":"2021-02-01","close":14692.6348},{"date":"2021-02-02","close":14915.4707},{"date":"2021-02-03","close":15133.4619},{"date":"2021-02-04","close":15055.9551},{"date":"2021-02-05","close":15283.6338},{"date":"2021-02-08","close":15375.6748},{"date":"2021-02-09","close":15438.6504},{"date":"2021-02-10","close":15472.5605},{"date":"2021-02-15","close":15564.6016},{"date":"2021-02-16","close":15593.666},{"date":"2021-02-17","close":15482.248},{"date":"2021-02-18","close":15472.5605},{"date":"2021-02-19","close":15409.584},{"date":"2021-02-22","close":15346.6104},{"date":"2021-02-23","close":15346.6104},{"date":"2021-02-24","close":15191.5938},{"date":"2021-02-25","close":15501.626},{"date":"2021-02-26","close":15085.0195},{"date":"2021-03-02","close":15336.9209},{"date":"2021-03-03","close":15322.3887},{"date":"2021-03-04","close":14997.8232},{"date":"2021-03-05","close":14847.6504},{"date":"2021-03-08","close":15085.0195},{"date":"2021-03-09","close":15167.3721},{"date":"2021-03-10","close":15240.0361},{"date":"2021-03-11","close":15448.3389},{"date":"2021-03-12","close":15540.3789},{"date":"2021-03-15","close":15545.2236},{"date":"2021-03-16","close":15685.708},{"date":"2021-03-17","close":15666.332},{"date":"2021-03-18","close":15714.7734},{"date":"2021-03-19","close":15448.3389},{"date":"2021-03-22","close":15433.8066},{"date":"2021-03-23","close":15516.1582},{"date":"2021-03-24","close":15438.6504},{"date":"2021-03-25","close":15404.7412},{"date":"2021-03-26","close":15530.6914},{"date":"2021-03-29","close":15588.8232},{"date":"2021-03-30","close":15690.5527},{"date":"2021-03-31","close":15613.0439},{"date":"2021-04-01","close":15724.4619},{"date":"2021-04-02","close":15903.6992},{"date":"2021-04-05","close":15923.0762},{"date":"2021-04-06","close":16078.0928},{"date":"2021-04-07","close":16082.9385},{"date":"2021-04-08","close":16170.1348},{"date":"2021-04-09","close":16184.666},{"date":"2021-04-12","close":16247.6426},{"date":"2021-04-13","close":16305.7725},{"date":"2021-04-14","close":16373.5918},{"date":"2021-04-15","close":16359.0596},{"date":"2021-04-16","close":16441.4121},{"date":"2021-04-19","close":16485.0098},{"date":"2021-04-20","close":16451.0996},{"date":"2021-04-21","close":16305.7725},{"date":"2021-04-22","close":16485.0098},{"date":"2021-04-23","close":16329.9951},{"date":"2021-04-26","close":16518.9199},{"date":"2021-04-27","close":16547.9863},{"date":"2021-04-28","close":16523.7637},{"date":"2021-04-29","close":16591.584},{"date":"2021-04-30","close":16557.6719},{"date":"2021-05-03","close":16528.6094},{"date":"2021-05-04","close":16543.1445},{"date":"2021-05-06","close":16480.166},{"date":"2021-05-07","close":16610.9609},{"date":"2021-05-10","close":16727.2246},{"date":"2021-05-11","close":16485.0098},{"date":"2021-05-12","close":16354.2139},{"date":"2021-05-13","close":16116.8467},{"date":"2021-05-14","close":16359.0596},{"date":"2021-05-17","close":16485.0098},{"date":"2021-05-18","close":16547.9863},{"date":"2021-05-20","close":16310.6152},{"date":"2021-05-21","close":16504.3867},{"date":"2021-05-24","close":16489.8555},{"date":"2021-05-25","close":16678.7812},{"date":"2021-05-26","close":16606.1152},{"date":"2021-05-27","close":16547.9863},{"date":"2021-05-28","close":16640.0254},{"date":"2021-05-31","close":16610.9609},{"date":"2021-06-01","close":16596.4297},{"date":"2021-06-02","close":16557.6719},{"date":"2021-06-03","close":16615.8047},{"date":"2021-06-04","close":16533.4531},{"date":"2021-06-07","close":16683.625},{"date":"2021-06-08","close":16688.4688},{"date":"2021-06-09","close":16673.9355},{"date":"2021-06-10","close":16664.2461},{"date":"2021-06-11","close":16741.7559},{"date":"2021-06-14","close":16751.4453},{"date":"2021-06-15","close":16833.7969},{"date":"2021-06-16","close":16770.8203},{"date":"2021-06-17","close":16625.4941},{"date":"2021-06-18","close":16727.2246},{"date":"2021-06-21","close":16465.6348},{"date":"2021-06-22","close":16736.9102},{"date":"2021-06-23","close":16853.1738},{"date":"2021-06-24","close":16843.4863},{"date":"2021-06-25","close":16891.9277},{"date":"2021-06-28","close":16945.2148},{"date":"2021-06-29","close":16954.9043},{"date":"2021-06-30","close":16988.8145},{"date":"2021-07-01","close":17032.4121},{"date":"2021-07-02","close":17105.0762},{"date":"2021-07-05","close":17221.3398},{"date":"2021-07-06","close":17226.1816},{"date":"2021-07-07","close":17192.2715},{"date":"2021-07-08","close":17211.6484},{"date":"2021-07-09","close":17153.5176},{"date":"2021-07-12","close":17318.2246},{"date":"2021-07-13","close":17366.6641},{"date":"2021-07-14","close":17308.5332},{"date":"2021-07-15","close":17352.1328},{"date":"2021-07-16","close":17289.1562},{"date":"2021-07-19","close":17109.9219},{"date":"2021-07-20","close":16983.9688},{"date":"2021-07-21","close":17172.8965},{"date":"2021-07-22","close":17332.7559},{"date":"2021-07-23","close":17390.8848},{"date":"2021-07-26","close":17458.7051},{"date":"2021-07-27","close":17545.9023},{"date":"2021-07-28","close":17473.2402},{"date":"2021-07-29","close":17507.1484},{"date":"2021-07-30","close":17400.5762},{"date":"2021-08-02","close":17560.4355},{"date":"2021-08-03","close":17478.084},{"date":"2021-08-04","close":17545.9023},{"date":"2021-08-05","close":17478.084},{"date":"2021-08-06","close":17560.4355},{"date":"2021-08-09","close":17536.2148},{"date":"2021-08-10","close":17565.2793},{"date":"2021-08-11","close":17594.3457},{"date":"2021-08-12","close":17681.543},{"date":"2021-08-13","close":17754.2051},{"date":"2021-08-17","close":17831.7129},{"date":"2021-08-18","close":17773.582},{"date":"2021-08-19","close":17444.1719},{"date":"2021-08-20","close":17570.123},{"date":"2021-08-23","close":17788.1172},{"date":"2021-08-24","close":17904.3789},{"date":"2021-08-25","close":17870.4668},{"date":"2021-08-26","close":17904.3789},{"date":"2021-08-27","close":17870.4668},{"date":"2021-08-30","close":17981.8848},{"date":"2021-08-31","close":18117.5254},{"date":"2021-09-01","close":18064.2383},{"date":"2021-09-02","close":17991.5742},{"date":"2021-09-03","close":18098.1484},{"date":"2021-09-06","close":18064.2383},{"date":"2021-09-07","close":18059.3926},{"date":"2021-09-08","close":17991.5742},{"date":"2021-09-09","close":17923.7539},{"date":"2021-09-10","close":17967.3535},{"date":"2021-09-13","close":17817.1816},{"date":"2021-09-14","close":17875.3105},{"date":"2021-09-15","close":17744.5176},{"date":"2021-09-16","close":17860.7812},{"date":"2021-09-17","close":17880.1562},{"date":"2021-09-23","close":17584.6582},{"date":"2021-09-24","close":17759.0488},{"date":"2021-09-27","close":17889.8457},{"date":"2021-09-28","close":17725.1387},{"date":"2021-09-29","close":17511.9922},{"date":"2021-09-30","close":17521.6816},{"date":"2021-10-01","close":17124.4531},{"date":"2021-10-05","close":17235.8691},{"date":"2021-10-06","close":17308.5332},{"date":"2021-10-07","close":17594.3457},{"date":"2021-10-08","close":17637.9453},{"date":"2021-10-12","close":17444.1719},{"date":"2021-10-13","close":17468.3945},{"date":"2021-10-14","close":17613.7207},{"date":"2021-10-15","close":17841.4023},{"date":"2021-10-18","close":17846.248},{"date":"2021-10-19","close":18001.2637},{"date":"2021-10-20","close":18049.707},{"date":"2021-10-21","close":18088.459},{"date":"2021-10-22","close":18165.9688},{"date":"2021-10-25","close":18185.3438},{"date":"2021-10-26","close":18282.2285},{"date":"2021-10-27","close":18277.3887},{"date":"2021-10-28","close":18190.1875},{"date":"2021-10-29","close":18243.4766},{"date":"2021-11-01","close":18393.6484},{"date":"2021-11-02","close":18417.8691},{"date":"2021-11-03","close":18485.6895},{"date":"2021-11-04","close":18650.3926},{"date":"2021-11-05","close":18732.7461},{"date":"2021-11-08","close":18781.1875},{"date":"2021-11-09","close":18795.7227},{"date":"2021-11-10","close":18674.6152},{"date":"2021-11-11","close":18626.1719},{"date":"2021-11-12","close":18635.8594},{"date":"2021-11-15","close":18752.125},{"date":"2021-11-16","close":18718.2129},{"date":"2021-11-17","close":18795.7227},{"date":"2021-11-18","close":18824.7871},{"date":"2021-11-19","close":18907.1406},{"date":"2021-11-22","close":18897.4512},{"date":"2021-11-23","close":18732.7461},{"date":"2021-11-24","close":18824.7871},{"date":"2021-11-25","close":18907.1406},{"date":"2021-11-26","close":18640.707},{"date":"2021-11-29","close":18597.1055},{"date":"2021-11-30","close":18519.5977},{"date":"2021-12-01","close":18519.5977},{"date":"2021-12-02","close":18175.6562},{"date":"2021-12-03","close":18345.2051},{"date":"2021-12-06","close":18277.3887},{"date":"2021-12-07","close":18505.0664},{"date":"2021-12-08","close":18839.3203},{"date":"2021-12-09","close":18776.3438},{"date":"2021-12-10","close":18669.7715},{"date":"2021-12-13","close":18931.3594},{"date":"2021-12-14","close":18718.2129},{"date":"2021-12-15","close":18616.4844},{"date":"2021-12-16","close":18965.2676},{"date":"2021-12-17","close":18713.3672},{"date":"2021-12-20","close":18296.7617},{"date":"2021-12-21","close":18514.7539},{"date":"2021-12-22","close":18684.3027},{"date":"2021-12-23","close":18873.2305},{"date":"2021-12-24","close":18984.6484},{"date":"2021-12-27","close":18974.959},{"date":"2021-12-28","close":19217.1738},{"date":"2021-12-29","close":19251.082},{"date":"2021-12-30","close":19217.1738},{"date":"2022-01-03","close":19263.0},{"date":"2022-01-04","close":19318.9023},{"date":"2022-01-05","close":19231.7031},{"date":"2022-01-06","close":18829.6309},{"date":"2022-01-07","close":18984.6484},{"date":"2022-01-10","close":18878.0742},{"date":"2022-01-11","close":18810.2539},{"date":"2022-01-12","close":18999.1777},{"date":"2022-01-13","close":18965.2676},{"date":"2022-01-14","close":18761.8105},{"date":"2022-01-17","close":18689.1504},{"date":"2022-01-18","close":18684.3027},{"date":"2022-01-19","close":18306.4512},{"date":"2022-01-20","close":18316.1406},{"date":"2022-01-21","close":17943.1309},{"date":"2022-01-24","close":17812.3379},{"date":"2022-01-25","close":17570.123},{"date":"2022-01-26","close":17584.6582},{"date":"2022-01-27","close":17274.625},{"date":"2022-01-28","close":17560.4355},{"date":"2022-02-03","close":18306.4512},{"date":"2022-02-04","close":18272.541},{"date":"2022-02-07","close":18122.3711},{"date":"2022-02-08","close":18069.084},{"date":"2022-02-09","close":18291.918},{"date":"2022-02-10","close":18446.9336},{"date":"2022-02-11","close":17991.5742},{"date":"2022-02-14","close":17864.0},{"date":"2022-02-15","close":17715.4531},{"date":"2022-02-16","close":18001.2637},{"date":"2022-02-17","close":17957.6641},{"date":"2022-02-18","close":17744.5176},{"date":"2022-02-21","close":17642.7871},{"date":"2022-02-22","close":17264.9355},{"date":"2022-02-23","close":17424.7969},{"date":"2022-02-24","close":16664.2461},{"date":"2022-02-25","close":17216.4941},{"date":"2022-02-28","close":17318.2246},{"date":"2022-03-02","close":17453.8613},{"date":"2022-03-03","close":17744.5176},{"date":"2022-03-04","close":17579.8125},{"date":"2022-03-07","close":17323.0684},{"date":"2022-03-08","close":16887.082},{"date":"2022-03-10","close":17381.1973},{"date":"2022-03-11","close":17337.5996},{"date":"2022-03-14","close":17245.5586},{"date":"2022-03-15","close":17032.4121},{"date":"2022-03-16","close":17453.8613},{"date":"2022-03-17","close":17957.6641},{"date":"2022-03-18","close":17894.6895},{"date":"2022-03-21","close":17977.041},{"date":"2022-03-22","close":18073.9258},{"date":"2022-03-23","close":18335.5156},{"date":"2022-03-24","close":18136.9004},{"date":"2022-03-25","close":18354.8945},{"date":"2022-03-28","close":18359.7383},{"date":"2022-03-29","close":18640.707},{"date":"2022-03-30","close":18810.2539},{"date":"2022-03-31","close":18674.6152},{"date":"2022-04-01","close":18451.7773},{"date":"2022-04-04","close":18490.5332},{"date":"2022-04-05","close":18582.5742},{"date":"2022-04-06","close":18369.4258},{"date":"2022-04-07","close":18175.6562},{"date":"2022-04-08","close":18306.4512},{"date":"2022-04-11","close":18190.1875},{"date":"2022-04-12","close":17923.7539},{"date":"2022-04-13","close":18059.3926},{"date":"2022-04-14","close":18127.2148},{"date":"2022-04-15","close":17904.3789},{"date":"2022-04-18","close":17812.3379},{"date":"2022-04-19","close":17972.1973},{"date":"2022-04-20","close":18098.1484},{"date":"2022-04-21","close":18258.0098},{"date":"2022-04-22","close":17918.9102},{"date":"2022-04-25","close":17294.002},{"date":"2022-04-26","close":17565.2793},{"date":"2022-04-27","close":17172.8965},{"date":"2022-04-28","close":17352.1328},{"date":"2022-04-29","close":17584.6582},{"date":"2022-05-02","close":17039.0},{"date":"2022-05-03","close":17080.8516},{"date":"2022-05-04","close":17172.8965},{"date":"2022-05-06","close":17013.0352},{"date":"2022-05-09","close":16840.0},{"date":"2022-05-10","close":16557.6719},{"date":"2022-05-11","close":16654.5586},{"date":"2022-05-12","close":16150.7568},{"date":"2022-05-13","close":16339.6836},{"date":"2022-05-16","close":16451.0996},{"date":"2022-05-17","close":16591.584},{"date":"2022-05-18","close":16765.9766},{"date":"2022-05-19","close":16078.0928},{"date":"2022-05-20","close":16121.6914},{"date":"2022-05-23","close":16194.3535},{"date":"2022-05-24","close":16097.4688},{"date":"2022-05-25","close":16213.7334},{"date":"2022-05-26","close":16267.0195},{"date":"2022-05-27","close":16610.9609},{"date":"2022-05-30","close":17158.3613},{"date":"2022-05-31","close":17027.5664},{"date":"2022-06-02","close":16717.5332},{"date":"2022-06-03","close":17095.3867},{"date":"2022-06-07","close":16751.4453},{"date":"2022-06-08","close":16998.502},{"date":"2022-06-09","close":16804.7324},{"date":"2022-06-10","close":16485.0098},{"date":"2022-06-13","close":15705.085},{"date":"2022-06-14","close":15608.2002},{"date":"2022-06-15","close":15419.2744},{"date":"2022-06-16","close":15477.4053},{"date":"2022-06-17","close":15157.6836},{"date":"2022-06-20","close":15147.9951},{"date":"2022-06-21","close":15307.8555},{"date":"2022-06-22","close":15278.79},{"date":"2022-06-23","close":15404.7412},{"date":"2022-06-24","close":15705.085},{"date":"2022-06-27","close":16073.248},{"date":"2022-06-28","close":16073.248},{"date":"2022-06-29","close":15685.708},{"date":"2022-06-30","close":15525.8477},{"date":"2022-07-01","close":15414.4287},{"date":"2022-07-04","close":15646.9531},{"date":"2022-07-05","close":15782.5928},{"date":"2022-07-06","close":15680.8633},{"date":"2022-07-07","close":15860.1006},{"date":"2022-07-08","close":15956.9863},{"date":"2022-07-11","close":15864.9453},{"date":"2022-07-12","close":15748.6836},{"date":"2022-07-13","close":15743.8398},{"date":"2022-07-14","close":15579.1338},{"date":"2022-07-15","close":15593.666},{"date":"2022-07-18","close":16000.584},{"date":"2022-07-19","close":15831.0352},{"date":"2022-07-20","close":16267.0195},{"date":"2022-07-21","close":16320.3057},{"date":"2022-07-22","close":16363.9053},{"date":"2022-07-25","close":16271.8633},{"date":"2022-07-26","close":16286.3975},{"date":"2022-07-27","close":16262.1738},{"date":"2022-07-28","close":16538.2969},{"date":"2022-07-29","close":16814.418},{"date":"2022-08-01","close":16906.4629},{"date":"2022-08-02","close":16833.7969},{"date":"2022-08-03","close":16853.1738},{"date":"2022-08-04","close":17066.3223},{"date":"2022-08-05","close":17114.7637},{"date":"2022-08-08","close":17046.9434},{"date":"2022-08-09","close":17042.0996},{"date":"2022-08-10","close":16906.4629},{"date":"2022-08-11","close":17361.8203},{"date":"2022-08-12","close":17327.9121},{"date":"2022-08-16","close":17599.1895},{"date":"2022-08-17","close":17686.3867},{"date":"2022-08-18","close":17516.8379},{"date":"2022-08-19","close":17574.9688},{"date":"2022-08-22","close":17327.9121},{"date":"2022-08-23","close":17022.7227},{"date":"2022-08-24","close":17027.5664},{"date":"2022-08-25","close":17255.248},{"date":"2022-08-26","close":17323.0684},{"date":"2022-08-29","close":16606.1152},{"date":"2022-08-30","close":16722.3789},{"date":"2022-08-31","close":16581.8965},{"date":"2022-09-01","close":16218.5762},{"date":"2022-09-02","close":16397.8125},{"date":"2022-09-05","close":16271.8633},{"date":"2022-09-06","close":16363.9053},{"date":"2022-09-07","close":16194.3535},{"date":"2022-09-08","close":16567.3633},{"date":"2022-09-13","close":17129.2949},{"date":"2022-09-14","close":16349.3701},{"date":"2022-09-15","close":16417.1914},{"date":"2022-09-16","close":16112.002},{"date":"2022-09-19","close":16039.3379},{"date":"2022-09-20","close":16257.3291},{"date":"2022-09-21","close":16015.1172},{"date":"2022-09-22","close":15705.085},{"date":"2022-09-23","close":15603.3555},{"date":"2022-09-26","close":15235.1904},{"date":"2022-09-27","close":15385.3643},{"date":"2022-09-28","close":15143.1504},{"date":"2022-09-29","close":15361.1426},{"date":"2022-09-30","close":15201.2812},{"date":"2022-10-04","close":15472.5605},{"date":"2022-10-05","close":15729.3057},{"date":"2022-10-06","close":15874.6348},{"date":"2022-10-07","close":15482.248},{"date":"2022-10-11","close":14959.0693},{"date":"2022-10-12","close":15075.3311},{"date":"2022-10-13","close":14905.7822},{"date":"2022-10-14","close":15390.207},{"date":"2022-10-17","close":15055.9551},{"date":"2022-10-18","close":15583.9785},{"date":"2022-10-19","close":15583.9785},{"date":"2022-10-20","close":15336.9209},{"date":"2022-10-21","close":15210.9697},{"date":"2022-10-24","close":15690.5527},{"date":"2022-10-25","close":15835.8799},{"date":"2022-10-26","close":15908.543},{"date":"2022-10-27","close":15986.0508},{"date":"2022-10-28","close":15690.5527},{"date":"2022-10-31","close":16160.4443},{"date":"2022-11-01","close":16170.1348},{"date":"2022-11-02","close":16044.1826},{"date":"2022-11-03","close":15622.7314},{"date":"2022-11-04","close":15521.002},{"date":"2022-11-07","close":15666.332},{"date":"2022-11-08","close":15772.9053},{"date":"2022-11-09","close":15801.9697},{"date":"2022-11-10","close":15472.5605},{"date":"2022-11-11","close":16451.0996},{"date":"2022-11-14","close":16228.2646},{"date":"2022-11-15","close":16233.1104},{"date":"2022-11-16","close":16305.7725},{"date":"2022-11-17","close":16247.6426},{"date":"2022-11-18","close":16097.4688},{"date":"2022-11-21","close":16165.29},{"date":"2022-11-22","close":16170.1348},{"date":"2022-11-23","close":16378.4375},{"date":"2022-11-24","close":16504.3867},{"date":"2022-11-25","close":16465.6348},{"date":"2022-11-28","close":16296.084},{"date":"2022-11-29","close":16252.4863},{"date":"2022-11-30","close":16174.9785},{"date":"2022-12-01","close":16659.4043},{"date":"2022-12-02","close":16557.6719},{"date":"2022-12-05","close":16523.7637},{"date":"2022-12-06","close":16247.6426},{"date":"2022-12-07","close":16058.7158},{"date":"2022-12-08","close":16029.6504},{"date":"2022-12-09","close":16194.3535},{"date":"2022-12-12","close":16024.8057},{"date":"2022-12-13","close":16267.0195},{"date":"2022-12-14","close":16417.1914},{"date":"2022-12-15","close":16286.3975},{"date":"2022-12-16","close":15874.6348},{"date":"2022-12-19","close":15714.7734},{"date":"2022-12-20","close":15424.1172},{"date":"2022-12-21","close":15642.1104},{"date":"2022-12-22","close":15845.5674},{"date":"2022-12-23","close":15574.29},{"date":"2022-12-26","close":15671.1738},{"date":"2022-12-27","close":15729.3057},{"date":"2022-12-28","close":15598.5098},{"date":"2022-12-29","close":15399.8965},{"date":"2023-01-02","close":15583.9785},{"date":"2023-01-03","close":15680.8633},{"date":"2023-01-04","close":15588.8232},{"date":"2023-01-05","close":15656.6416},{"date":"2023-01-06","close":15525.8477},{"date":"2023-01-09","close":15874.6348},{"date":"2023-01-10","close":15792.2812},{"date":"2023-01-11","close":15923.0762},{"date":"2023-01-12","close":16126.5342},{"date":"2023-01-13","close":16121.6914},{"date":"2023-01-16","close":16208.8877},{"date":"2023-01-17","close":16150.7568},{"date":"2023-01-18","close":16208.8877},{"date":"2023-01-19","close":15913.3887},{"date":"2023-01-20","close":15850.4131},{"date":"2023-01-25","close":16213.7334},{"date":"2023-01-26","close":16325.1504},{"date":"2023-01-27","close":16417.1914},{"date":"2023-01-30","close":16422.0352},{"date":"2023-01-31","close":16242.7959},{"date":"2023-02-01","close":16470.4785},{"date":"2023-02-02","close":16741.7559},{"date":"2023-02-03","close":16790.1973},{"date":"2023-02-06","close":16659.4043},{"date":"2023-02-07","close":16698.1582},{"date":"2023-02-08","close":16901.6172},{"date":"2023-02-09","close":16765.9766},{"date":"2023-02-10","close":16552.8281},{"date":"2023-02-13","close":16557.6719},{"date":"2023-02-14","close":16814.418},{"date":"2023-02-15","close":16741.7559},{"date":"2023-02-16","close":16891.9277},{"date":"2023-02-17","close":16562.5176},{"date":"2023-02-20","close":16610.9609},{"date":"2023-02-21","close":16543.1445},{"date":"2023-02-22","close":16315.4619},{"date":"2023-02-23","close":16339.6836},{"date":"2023-02-24","close":16349.3701},{"date":"2023-02-27","close":16194.3535},{"date":"2023-02-28","close":16257.3291},{"date":"2023-03-02","close":16058.7158},{"date":"2023-03-03","close":16208.8877},{"date":"2023-03-06","close":16499.543},{"date":"2023-03-07","close":16509.2285},{"date":"2023-03-08","close":16237.9521},{"date":"2023-03-09","close":16291.2393},{"date":"2023-03-10","close":15869.7891},{"date":"2023-03-13","close":16044.1826},{"date":"2023-03-14","close":15772.9053},{"date":"2023-03-15","close":16034.4941},{"date":"2023-03-16","close":15923.0762},{"date":"2023-03-17","close":16179.8213},{"date":"2023-03-20","close":15879.4785},{"date":"2023-03-21","close":16131.3809},{"date":"2023-03-22","close":16339.6836},{"date":"2023-03-23","close":16160.4443},{"date":"2023-03-24","close":16092.625},{"date":"2023-03-27","close":16271.8633},{"date":"2023-03-28","close":16252.4863},{"date":"2023-03-29","close":16296.084},{"date":"2023-03-30","close":16460.7891},{"date":"2023-03-31","close":16518.9199},{"date":"2023-04-03","close":16678.7812},{"date":"2023-04-04","close":16814.418},{"date":"2023-04-05","close":16736.9102},{"date":"2023-04-06","close":16635.1816},{"date":"2023-04-07","close":16741.7559},{"date":"2023-04-10","close":16736.9102},{"date":"2023-04-11","close":16795.043},{"date":"2023-04-12","close":16765.9766},{"date":"2023-04-13","close":16707.8457},{"date":"2023-04-14","close":16891.9277},{"date":"2023-04-17","close":16882.2402},{"date":"2023-04-18","close":16930.6816},{"date":"2023-04-19","close":16887.082},{"date":"2023-04-20","close":16916.1504},{"date":"2023-04-21","close":16848.3281},{"date":"2023-04-24","close":16780.5098},{"date":"2023-04-25","close":16833.7969},{"date":"2023-04-26","close":16683.625},{"date":"2023-04-27","close":16619.8359},{"date":"2023-04-28","close":16870.0879},{"date":"2023-05-02","close":17007.4844},{"date":"2023-05-03","close":16865.1816},{"date":"2023-05-04","close":16727.7871},{"date":"2023-05-08","close":16850.4609},{"date":"2023-05-09","close":16855.3691},{"date":"2023-05-10","close":16821.0195},{"date":"2023-05-11","close":16899.5312},{"date":"2023-05-12","close":16865.1816},{"date":"2023-05-15","close":16860.2734},{"date":"2023-05-16","close":16850.4609},{"date":"2023-05-17","close":16811.2031},{"date":"2023-05-18","close":17009.0},{"date":"2023-05-19","close":17149.7832},{"date":"2023-05-22","close":17081.0879},{"date":"2023-05-23","close":17076.1797},{"date":"2023-05-24","close":16915.0},{"date":"2023-05-25","close":16840.6465},{"date":"2023-05-26","close":16919.1582},{"date":"2023-05-30","close":17179.2266},{"date":"2023-05-31","close":17085.9961},{"date":"2023-06-01","close":17056.5527},{"date":"2023-06-02","close":17223.3906},{"date":"2023-06-05","close":17390.2246},{"date":"2023-06-07","close":17409.8535},{"date":"2023-06-08","close":17292.0859},{"date":"2023-06-09","close":17419.668},{"date":"2023-06-12","close":17458.9238},{"date":"2023-06-13","close":17635.5742},{"date":"2023-06-14","close":17645.3867},{"date":"2023-06-15","close":17655.2012},{"date":"2023-06-16","close":17880.9199},{"date":"2023-06-19","close":17807.3164},{"date":"2023-06-20","close":17782.7793},{"date":"2023-06-21","close":17738.6172},{"date":"2023-06-22","close":17601.2227},{"date":"2023-06-23","close":17669.9219},{"date":"2023-06-26","close":17635.5742},{"date":"2023-06-27","close":17611.0391},{"date":"2023-06-28","close":17709.1758},{"date":"2023-06-29","close":17733.7109},{"date":"2023-06-30","close":17880.9199},{"date":"2023-07-03","close":18116.0},{"date":"2023-07-04","close":18106.0},{"date":"2023-07-05","close":18082.0},{"date":"2023-07-06","close":18003.0},{"date":"2023-07-07","close":17851.4785},{"date":"2023-07-10","close":17728.8066},{"date":"2023-07-11","close":17939.0},{"date":"2023-07-12","close":18042.0},{"date":"2023-07-13","close":18170.0},{"date":"2023-07-14","close":18214.5918},{"date":"2023-07-17","close":18170.4316},{"date":"2023-07-18","close":18289.0},{"date":"2023-07-19","close":18376.5215},{"date":"2023-07-20","close":18371.6133},{"date":"2023-07-21","close":18312.7305},{"date":"2023-07-24","close":18322.5449},{"date":"2023-07-25","close":18446.0},{"date":"2023-07-26","close":18435.4062},{"date":"2023-07-27","close":18534.0},{"date":"2023-07-28","close":18391.2422},{"date":"2023-07-31","close":18539.0},{"date":"2023-08-01","close":18578.0},{"date":"2023-08-02","close":18436.0},{"date":"2023-08-03","close":18258.7539},{"date":"2023-08-04","close":18312.7305},{"date":"2023-08-07","close":18190.0586},{"date":"2023-08-08","close":18224.4082},{"date":"2023-08-09","close":18248.9434},{"date":"2023-08-10","close":18170.4316},{"date":"2023-08-11","close":18111.5469},{"date":"2023-08-14","close":18067.3848},{"date":"2023-08-16","close":17998.6855},{"date":"2023-08-17","close":17866.1992},{"date":"2023-08-18","close":17743.5254},{"date":"2023-08-21","close":17699.3633},{"date":"2023-08-22","close":17841.6641},{"date":"2023-08-23","close":17851.4785},{"date":"2023-08-24","close":18121.3613},{"date":"2023-08-25","close":17738.6172},{"date":"2023-08-28","close":17880.9199},{"date":"2023-08-29","close":17998.6855},{"date":"2023-08-30","close":18219.5},{"date":"2023-08-31","close":18288.1973},{"date":"2023-09-01","close":18253.8477},{"date":"2023-09-04","close":18283.291},{"date":"2023-09-05","close":18244.0352},{"date":"2023-09-06","close":18194.9648},{"date":"2023-09-07","close":18047.7559},{"date":"2023-09-08","close":18072.291},{"date":"2023-09-11","close":18091.9199},{"date":"2023-09-12","close":18150.8047},{"date":"2023-09-13","close":18033.0371},{"date":"2023-09-14","close":18150.8047},{"date":"2023-09-15","close":18253.8477},{"date":"2023-09-18","close":18037.9434},{"date":"2023-09-19","close":18013.4102},{"date":"2023-09-20","close":17988.875},{"date":"2023-09-21","close":17782.7793},{"date":"2023-09-22","close":17566.875},{"date":"2023-09-25","close":17537.4355},{"date":"2023-09-26","close":17458.9238},{"date":"2023-09-27","close":17360.7832},{"date":"2023-10-04","close":17012.3906},{"date":"2023-10-05","close":17243.0176},{"date":"2023-10-06","close":17203.7617},{"date":"2023-10-10","close":17552.1543},{"date":"2023-10-11","close":17635.5742},{"date":"2023-10-12","close":17763.1523},{"date":"2023-10-13","close":17620.8516},{"date":"2023-10-16","close":17557.0625},{"date":"2023-10-17","close":17655.2012},{"date":"2023-10-18","close":17674.8301},{"date":"2023-10-19","close":17429.4805},{"date":"2023-10-20","close":17243.0176},{"date":"2023-10-23","close":17125.25},{"date":"2023-10-24","close":17139.9727},{"date":"2023-10-25","close":17130.1562},{"date":"2023-10-26","close":16825.9277},{"date":"2023-10-27","close":16816.1113},{"date":"2023-10-30","close":16727.7871},{"date":"2023-10-31","close":16781.7637},{"date":"2023-11-01","close":16933.8789},{"date":"2023-11-02","close":17169.4121},{"date":"2023-11-03","close":17454.0156},{"date":"2023-11-06","close":17606.1309},{"date":"2023-11-07","close":17557.0625},{"date":"2023-11-08","close":17620.8516},{"date":"2023-11-09","close":17660.1074},{"date":"2023-11-10","close":17537.4355},{"date":"2023-11-13","close":17728.8066},{"date":"2023-11-14","close":17797.502},{"date":"2023-11-15","close":18190.0586},{"date":"2023-11-16","close":18140.9883},{"date":"2023-11-17","close":18155.709},{"date":"2023-11-20","close":18140.9883},{"date":"2023-11-21","close":18298.0117},{"date":"2023-11-22","close":18229.3145},{"date":"2023-11-23","close":18332.3594},{"date":"2023-11-24","close":18351.9863},{"date":"2023-11-27","close":18302.918},{"date":"2023-11-28","close":18322.5449},{"date":"2023-11-29","close":18337.2656},{"date":"2023-11-30","close":18347.0801},{"date":"2023-12-01","close":18371.6133},{"date":"2023-12-04","close":18459.9414},{"date":"2023-12-05","close":18356.8945},{"date":"2023-12-06","close":18450.125},{"date":"2023-12-07","close":18322.5449},{"date":"2023-12-08","close":18474.6602},{"date":"2023-12-11","close":18518.8242},{"date":"2023-12-12","close":18616.9629},{"date":"2023-12-13","close":18710.1934},{"date":"2023-12-14","close":19029.1465},{"date":"2023-12-15","close":18999.7031},{"date":"2023-12-18","close":19024.2383},{"date":"2023-12-19","close":19083.1211},{"date":"2023-12-20","close":19205.7969},{"date":"2023-12-21","close":18980.0762},{"date":"2023-12-22","close":19063.4941},{"date":"2023-12-26","close":19156.7266},{"date":"2023-12-27","close":19205.7969},{"date":"2023-12-28","close":19264.6797},{"date":"2024-01-02","close":19186.168},{"date":"2024-01-03","close":19053.6816},{"date":"2024-01-04","close":18926.0996},{"date":"2024-01-05","close":18867.2148},{"date":"2024-01-08","close":18867.2148},{"date":"2024-01-09","close":19146.9141},{"date":"2024-01-10","close":19127.2852},{"date":"2024-01-11","close":19294.1211},{"date":"2024-01-12","close":19205.7969},{"date":"2024-01-15","close":19240.1445},{"date":"2024-01-16","close":19171.4492},{"date":"2024-01-17","close":19112.5645},{"date":"2024-01-18","close":19139.0},{"date":"2024-01-19","close":19269.5859},{"date":"2024-01-22","close":19549.2852},{"date":"2024-01-23","close":19539.4688},{"date":"2024-01-24","close":19647.4219},{"date":"2024-01-25","close":19617.9805},{"date":"2024-01-26","close":19617.9805},{"date":"2024-01-29","close":19667.0508},{"date":"2024-01-30","close":19838.793},{"date":"2024-01-31","close":19735.7461},{"date":"2024-02-01","close":19544.377},{"date":"2024-02-02","close":19848.6055},{"date":"2024-02-05","close":19892.7695},{"date":"2024-02-06","close":19887.8613},{"date":"2024-02-07","close":19922.2109},{"date":"2024-02-08","close":20089.0469},{"date":"2024-02-13","close":20177.373},{"date":"2024-02-14","close":19936.9316},{"date":"2024-02-15","close":20118.4883},{"date":"2024-02-16","close":20221.5352},{"date":"2024-02-19","close":20157.7461},{"date":"2024-02-20","close":20089.0469},{"date":"2024-02-21","close":20000.7207},{"date":"2024-02-22","close":20177.373},{"date":"2024-02-23","close":20461.9746},{"date":"2024-02-26","close":20427.625},{"date":"2024-02-27","close":20358.9297},{"date":"2024-02-28","close":20417.8145},{"date":"2024-02-29","close":20388.3711},{"date":"2024-03-04","close":20618.9961},{"date":"2024-03-05","close":20589.5566},{"date":"2024-03-06","close":20442.3477},{"date":"2024-03-07","close":20515.9531},{"date":"2024-03-08","close":20746.5781},{"date":"2024-03-11","close":20589.5566},{"date":"2024-03-12","close":20633.7188},{"date":"2024-03-13","close":20810.3691},{"date":"2024-03-14","close":20785.834},{"date":"2024-03-15","close":20672.9746},{"date":"2024-03-18","close":20648.4395},{"date":"2024-03-19","close":20682.7891},{"date":"2024-03-20","close":20815.2754},{"date":"2024-03-21","close":21099.8789},{"date":"2024-03-22","close":21055.7148},{"date":"2024-03-25","close":21011.5527},{"date":"2024-03-26","close":21036.0879},{"date":"2024-03-27","close":21011.5527},{"date":"2024-03-28","close":21109.6914},{"date":"2024-03-29","close":21178.3906},{"date":"2024-04-01","close":21232.3652},{"date":"2024-04-02","close":21094.9707},{"date":"2024-04-03","close":20908.5078},{"date":"2024-04-04","close":21001.7402},{"date":"2024-04-05","close":20756.3906},{"date":"2024-04-08","close":20913.4141},{"date":"2024-04-09","close":20937.9492},{"date":"2024-04-11","close":20756.3906},{"date":"2024-04-12","close":20933.041},{"date":"2024-04-15","close":20707.3242},{"date":"2024-04-16","close":20373.6504},{"date":"2024-04-17","close":20329.4883},{"date":"2024-04-18","close":20324.5801},{"date":"2024-04-19","close":20015.4434},{"date":"2024-04-22","close":20089.0469},{"date":"2024-04-23","close":20162.6523},{"date":"2024-04-24","close":20481.6016},{"date":"2024-04-25","close":20260.791},{"date":"2024-04-26","close":20511.0449},{"date":"2024-04-29","close":20589.9336},{"date":"2024-04-30","close":20570.2109},{"date":"2024-05-02","close":20308.8926},{"date":"2024-05-03","close":20437.0859},{"date":"2024-05-07","close":20846.3223},{"date":"2024-05-08","close":20861.1133},{"date":"2024-05-09","close":20816.7383},{"date":"2024-05-10","close":20994.2383},{"date":"2024-05-13","close":21028.752},{"date":"2024-05-14","close":21004.0996},{"date":"2024-05-16","close":21359.0977},{"date":"2024-05-17","close":21280.209},{"date":"2024-05-20","close":21344.3066},{"date":"2024-05-21","close":21329.5137},{"date":"2024-05-22","close":21398.541},{"date":"2024-05-23","close":21442.916},{"date":"2024-05-24","close":21186.5273},{"date":"2024-05-27","close":21334.4453},{"date":"2024-05-28","close":21359.0977},{"date":"2024-05-29","close":21245.6953},{"date":"2024-05-30","close":21068.1953},{"date":"2024-05-31","close":21028.752},{"date":"2024-06-03","close":21265.418},{"date":"2024-06-04","close":21240.7656},{"date":"2024-06-05","close":21309.791},{"date":"2024-06-07","close":21556.3203},{"date":"2024-06-10","close":21462.6387},{"date":"2024-06-11","close":21571.1113},{"date":"2024-06-12","close":21645.0684},{"date":"2024-06-13","close":21837.3594},{"date":"2024-06-14","close":21866.9434},{"date":"2024-06-17","close":21837.3594},{"date":"2024-06-18","close":22034.5801},{"date":"2024-06-19","close":22103.6094},{"date":"2024-06-20","close":22147.9844},{"date":"2024-06-21","close":22049.373},{"date":"2024-06-24","close":21990.207},{"date":"2024-06-25","close":21945.832},{"date":"2024-06-26","close":22019.7891},{"date":"2024-06-27","close":21990.207},{"date":"2024-06-28","close":22093.748},{"date":"2024-07-01","close":22009.9297},{"date":"2024-07-02","close":21945.832},{"date":"2024-07-03","close":22128.2617},{"date":"2024-07-04","close":22251.5254},{"date":"2024-07-05","close":22251.5254},{"date":"2024-07-08","close":22330.4141},{"date":"2024-07-09","close":22429.0234},{"date":"2024-07-10","close":22424.0957},{"date":"2024-07-11","close":22631.1777},{"date":"2024-07-12","close":22443.8164},{"date":"2024-07-15","close":22591.7324},{"date":"2024-07-16","close":22655.8301},{"date":"2024-07-17","close":22660.7598},{"date":"2024-07-18","close":22517.7734},{"date":"2024-07-19","close":22350.1348},{"date":"2024-07-22","close":22187.4277},{"date":"2024-07-23","close":22290.9688},{"date":"2024-07-24","close":22177.5684},{"date":"2024-07-25","close":21817.6387},{"date":"2024-07-26","close":21783.125},{"date":"2024-07-29","close":22039.5117},{"date":"2024-07-30","close":21950.7637},{"date":"2024-07-31","close":21990.207},{"date":"2024-08-01","close":22290.9688},{"date":"2024-08-02","close":21659.8613},{"date":"2024-08-05","close":20767.4336},{"date":"2024-08-06","close":21082.9863},{"date":"2024-08-07","close":21186.5273},{"date":"2024-08-08","close":20920.2793},{"date":"2024-08-09","close":21334.4453},{"date":"2024-08-12","close":21467.5703},{"date":"2024-08-13","close":21492.2227},{"date":"2024-08-14","close":21812.707},{"date":"2024-08-16","close":22276.1777},{"date":"2024-08-19","close":22236.7344},{"date":"2024-08-20","close":22458.6074},{"date":"2024-08-21","close":22429.0234},{"date":"2024-08-22","close":22493.1211},{"date":"2024-08-23","close":22379.7207},{"date":"2024-08-26","close":22576.9395},{"date":"2024-08-27","close":22538.0},{"date":"2024-08-28","close":22478.3301},{"date":"2024-08-29","close":22310.6914},{"date":"2024-08-30","close":22399.4414},{"date":"2024-09-02","close":22542.4277},{"date":"2024-09-03","close":22547.3574},{"date":"2024-09-04","close":22009.9297},{"date":"2024-09-05","close":22054.3047},{"date":"2024-09-06","close":21940.9023},{"date":"2024-09-09","close":21704.2344},{"date":"2024-09-10","close":21847.2207},{"date":"2024-09-11","close":21891.5957},{"date":"2024-09-12","close":22221.9414},{"date":"2024-09-13","close":22379.7207},{"date":"2024-09-19","close":22670.6211},{"date":"2024-09-20","close":22843.1914},{"date":"2024-09-23","close":22808.6758},{"date":"2024-09-24","close":22877.7051},{"date":"2024-09-25","close":22848.1211},{"date":"2024-09-26","close":23010.8281},{"date":"2024-09-27","close":22941.8008},{"date":"2024-09-30","close":22867.8418},{"date":"2024-10-02","close":22710.0664},{"date":"2024-10-04","close":22769.2324},{"date":"2024-10-07","close":22936.8711},{"date":"2024-10-08","close":22764.3008},{"date":"2024-10-10","close":23124.2305},{"date":"2024-10-11","close":23104.5098},{"date":"2024-10-14","close":23217.9102},{"date":"2024-10-15","close":23444.7168},{"date":"2024-10-16","close":23267.2168},{"date":"2024-10-17","close":23360.8984},{"date":"2024-10-18","close":23385.5488},{"date":"2024-10-21","close":23434.8555},{"date":"2024-10-22","close":23351.0352},{"date":"2024-10-23","close":23380.6191},{"date":"2024-10-24","close":23247.4941},{"date":"2024-10-25","close":23247.4941},{"date":"2024-10-28","close":23331.3145},{"date":"2024-10-29","close":23306.6602},{"date":"2024-10-30","close":23418.0},{"date":"2024-10-31","close":23139.0215},{"date":"2024-11-01","close":22823.4668},{"date":"2024-11-04","close":22946.7324},{"date":"2024-11-05","close":22884.0},{"date":"2024-11-06","close":23429.9238},{"date":"2024-11-07","close":23740.5469},{"date":"2024-11-08","close":23898.3262},{"date":"2024-11-11","close":23996.9375},{"date":"2024-11-12","close":23977.2148},{"date":"2024-11-13","close":23853.9512},{"date":"2024-11-14","close":23898.3262},{"date":"2024-11-15","close":23641.9375},{"date":"2024-11-18","close":23513.7422},{"date":"2024-11-19","close":23582.7715},{"date":"2024-11-20","close":23656.7285},{"date":"2024-11-21","close":23577.8398},{"date":"2024-11-22","close":23755.3418},{"date":"2024-11-25","close":23952.5605},{"date":"2024-11-26","close":23932.8398},{"date":"2024-11-27","close":24046.2422},{"date":"2024-11-28","close":23987.0742},{"date":"2024-11-29","close":24016.6582},{"date":"2024-12-02","close":24046.2422},{"date":"2024-12-03","close":24159.6445},{"date":"2024-12-04","close":24194.1562},{"date":"2024-12-05","close":24312.4922},{"date":"2024-12-06","close":24287.8379},{"date":"2024-12-09","close":24337.1445},{"date":"2024-12-10","close":24253.3262},{"date":"2024-12-11","close":24179.3652},{"date":"2024-12-12","close":24342.0742},{"date":"2024-12-13","close":24258.2539},{"date":"2024-12-16","close":24243.4629},{"date":"2024-12-17","close":24277.9766},{"date":"2024-12-18","close":24268.1172},{"date":"2024-12-19","close":23523.6055},{"date":"2024-12-20","close":23449.6465},{"date":"2024-12-23","close":23888.4648},{"date":"2024-12-24","close":23932.8398},{"date":"2024-12-26","close":24199.0879},{"date":"2024-12-27","close":24130.0625},{"date":"2024-12-30","close":23893.3945},{"date":"2025-01-02","close":23715.8945},{"date":"2025-01-03","close":23577.8398},{"date":"2025-01-06","close":23839.1602},{"date":"2025-01-07","close":23952.5605},{"date":"2025-01-08","close":23755.3418},{"date":"2025-01-09","close":23676.4512},{"date":"2025-01-10","close":23646.8691},{"date":"2025-01-13","close":23267.2168},{"date":"2025-01-14","close":23474.2988},{"date":"2025-01-15","close":23444.7168},{"date":"2025-01-16","close":23858.8828},{"date":"2025-01-17","close":23819.4355},{"date":"2025-01-20","close":24041.3125},{"date":"2025-01-21","close":24051.1719},{"date":"2025-01-22","close":24258.2539},{"date":"2025-01-23","close":24307.5605},{"date":"2025-01-24","close":24440.6855},{"date":"2025-01-31","close":24307.5605},{"date":"2025-02-03","close":23710.9648},{"date":"2025-02-04","close":23952.5605},{"date":"2025-02-05","close":24070.8945},{"date":"2025-02-06","close":24282.9082},{"date":"2025-02-07","close":24297.6992},{"date":"2025-02-10","close":24174.4355},{"date":"2025-02-11","close":24218.8105},{"date":"2025-02-12","close":24258.2539},{"date":"2025-02-13","close":24273.0469},{"date":"2025-02-14","close":24470.2676},{"date":"2025-02-17","close":24504.7812},{"date":"2025-02-18","close":24504.7812},{"date":"2025-02-19","close":24544.2266},{"date":"2025-02-20","close":24494.9219},{"date":"2025-02-21","close":24430.8242},{"date":"2025-02-24","close":24169.5059},{"date":"2025-02-25","close":23967.3516},{"date":"2025-02-26","close":23883.5332},{"date":"2025-02-27","close":23922.9766},{"date":"2025-02-28","close":23474.2988},{"date":"2025-03-04","close":23469.3672},{"date":"2025-03-05","close":23247.4941},{"date":"2025-03-06","close":23380.6191},{"date":"2025-03-07","close":22961.5234},{"date":"2025-03-10","close":22966.4551},{"date":"2025-03-11","close":22473.3984},{"date":"2025-03-12","close":22355.0664},{"date":"2025-03-13","close":22276.1777},{"date":"2025-03-14","close":22192.3594},{"date":"2025-03-17","close":22404.373},{"date":"2025-03-18","close":22626.2461},{"date":"2025-03-19","close":22473.3984},{"date":"2025-03-20","close":22803.7441},{"date":"2025-03-21","close":22621.3164},{"date":"2025-03-24","close":22828.3984},{"date":"2025-03-25","close":23035.4805},{"date":"2025-03-26","close":23060.1328},{"date":"2025-03-27","close":22867.8418},{"date":"2025-03-28","close":22779.0938},{"date":"2025-03-31","close":22138.1211},{"date":"2025-04-01","close":22340.2754},{"date":"2025-04-02","close":22488.1914},{"date":"2025-04-03","close":22014.8594},{"date":"2025-04-04","close":21472.502},{"date":"2025-04-07","close":19446.0488},{"date":"2025-04-08","close":20392.7129},{"date":"2025-04-09","close":19584.1035},{"date":"2025-04-10","close":21654.9297},{"date":"2025-04-11","close":21285.1406},{"date":"2025-04-14","close":21654.9297},{"date":"2025-04-15","close":21571.1113},{"date":"2025-04-16","close":21230.9043},{"date":"2025-04-17","close":21206.25},{"date":"2025-04-18","close":21196.3906},{"date":"2025-04-21","close":20930.1406},{"date":"2025-04-22","close":20698.4062},{"date":"2025-04-23","close":21452.7773},{"date":"2025-04-24","close":21457.707},{"date":"2025-04-25","close":21980.3457},{"date":"2025-04-28","close":21950.7637},{"date":"2025-04-29","close":22055.5039},{"date":"2025-04-30","close":22105.3809},{"date":"2025-05-02","close":22414.6172},{"date":"2025-05-07","close":22374.7148},{"date":"2025-05-08","close":22564.2461},{"date":"2025-05-09","close":22534.3203},{"date":"2025-05-12","close":22833.582},{"date":"2025-05-13","close":23192.6934},{"date":"2025-05-14","close":23422.127},{"date":"2025-05-15","close":23402.1758},{"date":"2025-05-16","close":23481.9785},{"date":"2025-05-19","close":23382.2266},{"date":"2025-05-20","close":23576.7461},{"date":"2025-05-21","close":23467.0156},{"date":"2025-05-22","close":23202.6699},{"date":"2025-05-23","close":23142.8164},{"date":"2025-05-26","close":23272.4961},{"date":"2025-05-27","close":23257.5332},{"date":"2025-05-28","close":23452.0527},{"date":"2025-05-29","close":23691.4609},{"date":"2025-05-30","close":23402.1758},{"date":"2025-06-02","close":23282.4727},{"date":"2025-06-04","close":23641.584},{"date":"2025-06-05","close":23621.6348},{"date":"2025-06-09","close":23656.5488},{"date":"2025-06-10","close":23761.2891},{"date":"2025-06-11","close":23811.166},{"date":"2025-06-12","close":23771.2637},{"date":"2025-06-13","close":23531.8555},{"date":"2025-06-16","close":23676.498},{"date":"2025-06-17","close":23791.2148},{"date":"2025-06-18","close":23681.4863},{"date":"2025-06-19","close":23566.7695},{"date":"2025-06-20","close":23621.6348},{"date":"2025-06-23","close":23536.8438},{"date":"2025-06-24","close":24070.5254},{"date":"2025-06-25","close":24075.5137},{"date":"2025-06-26","close":24125.3887},{"date":"2025-06-27","close":24294.9707},{"date":"2025-06-30","close":24489.4902},{"date":"2025-07-01","close":24444.6016},{"date":"2025-07-02","close":24524.4043},{"date":"2025-07-03","close":24594.2305},{"date":"2025-07-04","close":24688.9961},{"date":"2025-07-07","close":24639.1211},{"date":"2025-07-08","close":24604.207},{"date":"2025-07-09","close":24554.3301},{"date":"2025-07-10","close":24669.0469},{"date":"2025-07-11","close":24728.8984},{"date":"2025-07-14","close":24554.3301},{"date":"2025-07-15","close":24848.6035},{"date":"2025-07-16","close":24624.1562},{"date":"2025-07-17","close":24788.75},{"date":"2025-07-18","close":24983.2695},{"date":"2025-07-21","close":24978.2812},{"date":"2025-07-22","close":24943.3691},{"date":"2025-07-23","close":25003.2207},{"date":"2025-07-24","close":25147.8633},{"date":"2025-07-25","close":25132.9004},{"date":"2025-07-28","close":25337.3945},{"date":"2025-07-29","close":25282.5312},{"date":"2025-07-30","close":25227.666},{"date":"2025-07-31","close":25392.2598},{"date":"2025-08-01","close":24988.2578},{"date":"2025-08-04","close":24778.7754},{"date":"2025-08-05","close":25073.0488},{"date":"2025-08-06","close":25003.2207},{"date":"2025-08-07","close":25152.8516},{"date":"2025-08-08","close":25092.998},{"date":"2025-08-11","close":25287.5176},{"date":"2025-08-12","close":25227.666},{"date":"2025-08-13","close":25472.0625},{"date":"2025-08-14","close":25497.0},{"date":"2025-08-18","close":25437.1484},{"date":"2025-08-19","close":25422.1855},{"date":"2025-08-20","close":25262.5801},{"date":"2025-08-21","close":25307.4688},{"date":"2025-08-22","close":25182.7773},{"date":"2025-08-25","close":25551.8652},{"date":"2025-08-26","close":25402.2344},{"date":"2025-08-27","close":25581.791},{"date":"2025-08-28","close":25621.6914},{"date":"2025-08-29","close":25661.5938},{"date":"2025-09-01","close":25462.0859},{"date":"2025-09-02","close":25521.9395},{"date":"2025-09-03","close":25377.2969},{"date":"2025-09-04","close":25516.9512},{"date":"2025-09-05","close":25766.334},{"date":"2025-09-08","close":25656.6055},{"date":"2025-09-09","close":25711.4707},{"date":"2025-09-10","close":25791.2734},{"date":"2025-09-11","close":25816.2109},{"date":"2025-09-12","close":26010.7305},{"date":"2025-09-15","close":26025.6934},{"date":"2025-09-16","close":26165.3496},{"date":"2025-09-17","close":26050.6328},{"date":"2025-09-18","close":26115.4727},{"date":"2025-09-19","close":26175.3242},{"date":"2025-09-22","close":26260.1152},{"date":"2025-09-23","close":26444.6582},{"date":"2025-09-24","close":26314.9785},{"date":"2025-09-25","close":26235.1758},{"date":"2025-09-26","close":26140.4102},{"date":"2025-09-29","close":26369.8438},{"date":"2025-09-30","close":26324.9551},{"date":"2025-10-01","close":26300.0156},{"date":"2025-10-02","close":26544.4121},{"date":"2025-10-10","close":26624.2148},{"date":"2025-10-13","close":26290.041},{"date":"2025-10-14","close":26210.2383},{"date":"2025-10-15","close":26434.6836},{"date":"2025-10-16","close":26489.5488},{"date":"2025-10-17","close":26070.584},{"date":"2025-10-20","close":26469.5977},{"date":"2025-10-21","close":26639.1777},{"date":"2025-10-22","close":26728.957},{"date":"2025-10-23","close":26594.2891},{"date":"2025-10-24","close":26823.7227},{"date":"2025-10-27","close":27192.8105},{"date":"2025-10-28","close":27242.6875},{"date":"2025-10-29","close":27397.3047},{"date":"2025-10-30","close":27297.5508},{"date":"2025-10-31","close":27177.8477},{"date":"2025-11-03","close":27113.0078},{"date":"2025-11-04","close":26903.5254},{"date":"2025-11-05","close":26843.6738},{"date":"2025-11-06","close":26973.3535},{"date":"2025-11-07","close":26753.8945},{"date":"2025-11-10","close":26943.4258},{"date":"2025-11-11","close":27142.9336},{"date":"2025-11-12","close":27322.4902},{"date":"2025-11-13","close":27342.4414},{"date":"2025-11-14","close":26828.7109},{"date":"2025-11-17","close":26878.5859},{"date":"2025-11-18","close":26414.7324},{"date":"2025-11-19","close":26339.918},{"date":"2025-11-20","close":26783.8203},{"date":"2025-11-21","close":26130.4355},{"date":"2025-11-24","close":26489.5488},{"date":"2025-11-25","close":26768.8574},{"date":"2025-11-26","close":27073.1055},{"date":"2025-11-27","close":27147.9219},{"date":"2025-11-28","close":27192.8105},{"date":"2025-12-01","close":27117.9961},{"date":"2025-12-02","close":27108.0195},{"date":"2025-12-03","close":27262.6387},{"date":"2025-12-04","close":27302.5391},{"date":"2025-12-05","close":27397.3047},{"date":"2025-12-08","close":27432.2188},{"date":"2025-12-09","close":27292.5645},{"date":"2025-12-10","close":27297.5508},{"date":"2025-12-11","close":27212.7617},{"date":"2025-12-12","close":27526.9844},{"date":"2025-12-15","close":27287.5762},{"date":"2025-12-16","close":27038.1914},{"date":"2025-12-17","close":27147.9219},{"date":"2025-12-18","close":26883.5742},{"date":"2025-12-19","close":27033.2051},{"date":"2025-12-22","close":27312.5137},{"date":"2025-12-23","close":27427.2305},{"date":"2025-12-24","close":27556.9102},{"date":"2025-12-26","close":27521.9961},{"date":"2025-12-29","close":27462.1445},{"date":"2025-12-30","close":27327.4785},{"date":"2026-01-02","close":27242.6875},{"date":"2026-01-05","close":27232.7109},{"date":"2026-01-06","close":27427.2305},{"date":"2026-01-07","close":27556.9102},{"date":"2026-01-08","close":27347.4277},{"date":"2026-01-09","close":27467.1328},{"date":"2026-01-12","close":27497.0586},{"date":"2026-01-13","close":27716.5156},{"date":"2026-01-14","close":27651.6758},{"date":"2026-01-15","close":27636.7129},{"date":"2026-01-16","close":27721.5039},{"date":"2026-01-19","close":27412.2676},{"date":"2026-01-20","close":27272.6133},{"date":"2026-01-21","close":27103.0312},{"date":"2026-01-22","close":27357.4043},{"date":"2026-01-23","close":27531.9727},{"date":"2026-01-26","close":27437.207},{"date":"2026-01-27","close":27606.7871},{"date":"2026-01-28","close":27741.4551},{"date":"2026-01-29","close":27601.7988},{"date":"2026-01-30","close":27327.4785},{"date":"2026-02-02","close":27063.1309},{"date":"2026-02-03","close":27726.4922},{"date":"2026-02-04","close":27417.2559},{"date":"2026-02-05","close":27242.6875},{"date":"2026-02-06","close":26953.4023},{"date":"2026-02-09","close":27536.9609},{"date":"2026-02-10","close":27596.8125},{"date":"2026-02-11","close":27571.873},{"date":"2026-02-12","close":27546.9355},{"date":"2026-02-13","close":26963.377},{"date":"2026-02-19","close":27262.6387},{"date":"2026-02-20","close":27262.6387},{"date":"2026-02-23","close":27177.8477},{"date":"2026-02-24","close":27088.0684},{"date":"2026-02-25","close":27287.5762},{"date":"2026-02-26","close":27422.2441},{"date":"2026-02-27","close":27192.8105},{"date":"2026-03-03","close":27003.2793},{"date":"2026-03-04","close":26848.6602},{"date":"2026-03-05","close":27172.8594},{"date":"2026-03-06","close":27117.9961},{"date":"2026-03-09","close":26369.8438},{"date":"2026-03-10","close":26958.3887},{"date":"2026-03-11","close":26943.4258},{"date":"2026-03-12","close":26599.2773},{"date":"2026-03-13","close":26469.5977},{"date":"2026-03-16","close":26489.5488},{"date":"2026-03-17","close":26504.5117},{"date":"2026-03-18","close":26848.6602},{"date":"2026-03-19","close":26245.1523},{"date":"2026-03-20","close":26255.127},{"date":"2026-03-23","close":25726.4336},{"date":"2026-03-24","close":26100.5098},{"date":"2026-03-25","close":26175.3242},{"date":"2026-03-26","close":26110.4844},{"date":"2026-03-27","close":25920.9531},{"date":"2026-03-30","close":25387.2715},{"date":"2026-03-31","close":25437.1484},{"date":"2026-04-01","close":26150.3867},{"date":"2026-04-02","close":25771.3223},{"date":"2026-04-03","close":26155.373},{"date":"2026-04-06","close":26135.4238},{"date":"2026-04-07","close":26175.3242},{"date":"2026-04-08","close":27003.2793},{"date":"2026-04-09","close":26823.7227},{"date":"2026-04-10","close":27028.2168},{"date":"2026-04-13","close":26838.6855},{"date":"2026-04-14","close":27292.5645},{"date":"2026-04-15","close":27621.75},{"date":"2026-04-16","close":27841.209},{"date":"2026-04-17","close":27876.1211},{"date":"2026-04-20","close":28060.666},{"date":"2026-04-21","close":28215.2832},{"date":"2026-04-22","close":28055.6777},{"date":"2026-04-23","close":28115.5312},{"date":"2026-04-24","close":28150.4434},{"date":"2026-04-27","close":28359.9258},{"date":"2026-04-28","close":28330.0},{"date":"2026-04-29","close":28265.0},{"date":"2026-04-30","close":28145.0},{"date":"2026-05-04","close":28650.0},{"date":"2026-05-06","close":28720.0},{"date":"2026-05-07","close":29000.0},{"date":"2026-05-08","close":28990.0},{"date":"2026-05-11","close":29210.0},{"date":"2026-05-12","close":29210.0},{"date":"2026-05-13","close":29405.0},{"date":"2026-05-14","close":29615.0},{"date":"2026-05-15","close":29545.0},{"date":"2026-05-18","close":29220.0},{"date":"2026-05-19","close":29355.0},{"date":"2026-05-20","close":29325.0},{"date":"2026-05-21","close":29550.0},{"date":"2026-05-22","close":29720.0},{"date":"2026-05-26","close":29985.0},{"date":"2026-05-27","close":29950.0},{"date":"2026-05-28","close":29870.0},{"date":"2026-05-29","close":30105.0},{"date":"2026-06-01","close":30245.0},{"date":"2026-06-02","close":30170.0},{"date":"2026-06-04","close":29960.0},{"date":"2026-06-05","close":30090.0},{"date":"2026-06-08","close":29535.0},{"date":"2026-06-09","close":29660.0},{"date":"2026-06-10","close":29310.0},{"date":"2026-06-11","close":29095.0},{"date":"2026-06-12","close":29470.0},{"date":"2026-06-15","close":29990.0},{"date":"2026-06-16","close":30080.0},{"date":"2026-06-17","close":29985.0},{"date":"2026-06-18","close":29790.0},{"date":"2026-06-19","close":29810.0},{"date":"2026-06-22","close":29855.0},{"date":"2026-06-23","close":29500.0},{"date":"2026-06-24","close":29450.0},{"date":"2026-06-25","close":29580.0},{"date":"2026-06-26","close":29235.0},{"date":"2026-06-29","close":29470.0},{"date":"2026-06-30","close":29765.0},{"date":"2026-07-01","close":29895.0},{"date":"2026-07-02","close":29880.0},{"date":"2026-07-03","close":30070.0},{"date":"2026-07-06","close":29920.0},{"date":"2026-07-07","close":29985.0},{"date":"2026-07-08","close":29880.0},{"date":"2026-07-09","close":29805.0},{"date":"2026-07-10","close":29930.0},{"date":"2026-07-13","close":29950.0},{"date":"2026-07-14","close":29905.0},{"date":"2026-07-15","close":30025.0},{"date":"2026-07-16","close":29995.0},{"date":"2026-07-20","close":29545.0},{"date":"2026-07-21","close":29640.0},{"date":"2026-07-22","close":29660.0},{"date":"2026-07-23","close":29675.0},{"date":"2026-07-24","close":29275.0},{"date":"2026-07-27","close":29585.0},{"date":"2026-07-28","close":29250.0},{"date":"2026-07-29","close":29370.0},{"date":"2026-07-30","close":28915.0},{"date":"2026-07-31","close":29490.0},{"date":"2026-08-03","close":29610.0},{"date":"2026-08-04","close":29945.0},{"date":"2026-08-05","close":30525.0},{"date":"2026-08-06","close":30320.0},{"date":"2026-08-07","close":30250.0},{"date":"2026-08-10","close":30415.0},{"date":"2026-08-11","close":30400.0},{"date":"2026-08-12","close":30270.0},{"date":"2026-08-13","close":30385.0},{"date":"2026-08-14","close":30565.0},{"date":"2026-08-18","close":30205.0},{"date":"2026-08-19","close":30070.0},{"date":"2026-08-20","close":30200.0},{"date":"2026-08-21","close":29925.0},{"date":"2026-08-24","close":29955.0},{"date":"2026-08-25","close":29980.0},{"date":"2026-08-26","close":30000.0},{"date":"2026-08-27","close":30105.0},{"date":"2026-08-28","close":30210.0},{"date":"2026-08-31","close":30060.0},{"date":"2026-09-01","close":30025.0},{"date":"2026-09-02","close":29770.0},{"date":"2026-09-03","close":29980.0},{"date":"2026-09-04","close":30290.0},{"date":"2026-09-07","close":30100.0},{"date":"2026-09-08","close":29980.0},{"date":"2026-09-09","close":29970.0},{"date":"2026-09-10","close":29845.0},{"date":"2026-09-11","close":29720.0},{"date":"2026-09-14","close":29735.0},{"date":"2026-09-15","close":29685.0},{"date":"2026-09-16","close":29705.0},{"date":"2026-09-17","close":29725.0},{"date":"2026-09-18","close":29990.0},{"date":"2026-09-21","close":30080.0},{"date":"2026-09-22","close":30400.0},{"date":"2026-09-23","close":30335.0},{"date":"2026-09-28","close":30080.0},{"date":"2026-09-29","close":30005.0},{"date":"2026-09-30","close":29990.0},{"date":"2026-10-01","close":30060.0},{"date":"2026-10-02","close":30000.0},{"date":"2026-10-06","close":30360.0},{"date":"2026-10-07","close":30530.0},{"date":"2026-10-08","close":30365.0},{"date":"2026-10-12","close":30535.0},{"date":"2026-10-13","close":30405.0},{"date":"2026-10-14","close":30520.0},{"date":"2026-10-15","close":30005.0},{"date":"2026-10-16","close":30255.0},{"date":"2026-10-19","close":30075.0},{"date":"2026-10-20","close":30025.0},{"date":"2026-10-21","close":30165.0},{"date":"2026-10-22","close":30005.0},{"date":"2026-10-23","close":29850.0}],"chart_data":[{"date":"2024-10-23","open":23420,"high":23420,"low":23371,"close":23381,"volume":2377},{"date":"2024-10-24","open":23238,"high":23251,"low":23208,"close":23247,"volume":6790},{"date":"2024-10-25","open":23247,"high":23266,"low":23218,"close":23247,"volume":4412},{"date":"2024-10-28","open":23345,"high":23360,"low":23281,"close":23331,"volume":5371},{"date":"2024-10-29","open":23336,"high":23336,"low":23272,"close":23307,"volume":4637},{"date":"2024-10-30","open":23447,"high":23472,"low":23393,"close":23418,"volume":3045},{"date":"2024-10-31","open":23188,"high":23213,"low":23119,"close":23139,"volume":10950},{"date":"2024-11-01","open":22818,"high":22842,"low":22749,"close":22823,"volume":9105},{"date":"2024-11-04","open":22872,"high":22951,"low":22823,"close":22947,"volume":8318},{"date":"2024-11-05","open":22903,"high":22903,"low":22849,"close":22884,"volume":3779},{"date":"2024-11-06","open":23089,"high":23430,"low":23089,"close":23430,"volume":43024},{"date":"2024-11-07","open":23691,"high":23740,"low":23656,"close":23741,"volume":8629},{"date":"2024-11-08","open":23868,"high":23932,"low":23868,"close":23898,"volume":5043},{"date":"2024-11-11","open":23947,"high":24011,"low":23942,"close":23997,"volume":8922},{"date":"2024-11-12","open":24016,"high":24021,"low":23952,"close":23977,"volume":8895},{"date":"2024-11-13","open":23858,"high":23918,"low":23844,"close":23854,"volume":7387},{"date":"2024-11-14","open":23898,"high":23957,"low":23888,"close":23898,"volume":14220},{"date":"2024-11-15","open":23755,"high":23760,"low":23642,"close":23642,"volume":5750},{"date":"2024-11-18","open":23509,"high":23528,"low":23444,"close":23514,"volume":4859},{"date":"2024-11-19","open":23513,"high":23592,"low":23513,"close":23583,"volume":2201},{"date":"2024-11-20","open":23671,"high":23676,"low":23617,"close":23657,"volume":3453},{"date":"2024-11-21","open":23662,"high":23662,"low":23528,"close":23578,"volume":5246},{"date":"2024-11-22","open":23691,"high":23779,"low":23691,"close":23755,"volume":5090},{"date":"2024-11-25","open":23913,"high":23962,"low":23893,"close":23953,"volume":5116},{"date":"2024-11-26","open":23923,"high":23947,"low":23824,"close":23933,"volume":27510},{"date":"2024-11-27","open":24080,"high":24080,"low":24006,"close":24046,"volume":3718},{"date":"2024-11-28","open":24001,"high":24001,"low":23972,"close":23987,"volume":4434},{"date":"2024-11-29","open":23987,"high":24041,"low":23962,"close":24017,"volume":5966},{"date":"2024-12-02","open":24046,"high":24095,"low":24041,"close":24046,"volume":6730},{"date":"2024-12-03","open":24174,"high":24174,"low":24135,"close":24160,"volume":3764},{"date":"2024-12-04","open":24238,"high":24238,"low":24164,"close":24194,"volume":4604},{"date":"2024-12-05","open":24326,"high":24326,"low":24298,"close":24312,"volume":4674},{"date":"2024-12-06","open":24302,"high":24302,"low":24253,"close":24288,"volume":4592},{"date":"2024-12-09","open":24337,"high":24366,"low":24312,"close":24337,"volume":14889},{"date":"2024-12-10","open":24277,"high":24277,"low":24223,"close":24253,"volume":2756},{"date":"2024-12-11","open":24208,"high":24208,"low":24164,"close":24179,"volume":5445},{"date":"2024-12-12","open":24307,"high":24356,"low":24307,"close":24342,"volume":3268},{"date":"2024-12-13","open":24277,"high":24277,"low":24223,"close":24258,"volume":8251},{"date":"2024-12-16","open":24257,"high":24257,"low":24228,"close":24243,"volume":7475},{"date":"2024-12-17","open":24258,"high":24322,"low":24258,"close":24278,"volume":17615},{"date":"2024-12-18","open":24248,"high":24272,"low":24213,"close":24268,"volume":4089},{"date":"2024-12-19","open":23494,"high":23587,"low":23494,"close":23524,"volume":13386},{"date":"2024-12-20","open":23533,"high":23533,"low":23375,"close":23450,"volume":6624},{"date":"2024-12-23","open":23819,"high":23902,"low":23809,"close":23888,"volume":6102},{"date":"2024-12-24","open":23972,"high":23972,"low":23888,"close":23933,"volume":4957},{"date":"2024-12-26","open":24139,"high":24208,"low":24139,"close":24199,"volume":10101},{"date":"2024-12-27","open":24243,"high":24243,"low":24130,"close":24130,"volume":9073},{"date":"2024-12-30","open":23962,"high":23962,"low":23868,"close":23893,"volume":25047},{"date":"2025-01-02","open":23617,"high":23715,"low":23582,"close":23716,"volume":11405},{"date":"2025-01-03","open":23548,"high":23607,"low":23479,"close":23578,"volume":8757},{"date":"2025-01-06","open":23804,"high":23863,"low":23799,"close":23839,"volume":8619},{"date":"2025-01-07","open":23957,"high":24016,"low":23938,"close":23953,"volume":18746},{"date":"2025-01-08","open":23667,"high":23759,"low":23667,"close":23755,"volume":13670},{"date":"2025-01-09","open":23710,"high":23710,"low":23632,"close":23676,"volume":5168},{"date":"2025-01-10","open":23637,"high":23671,"low":23548,"close":23647,"volume":6255},{"date":"2025-01-13","open":23346,"high":23346,"low":23207,"close":23267,"volume":16052},{"date":"2025-01-14","open":23498,"high":23498,"low":23419,"close":23474,"volume":5493},{"date":"2025-01-15","open":23484,"high":23484,"low":23425,"close":23445,"volume":2908},{"date":"2025-01-16","open":23903,"high":23903,"low":23829,"close":23859,"volume":3978},{"date":"2025-01-17","open":23858,"high":23868,"low":23745,"close":23819,"volume":5102},{"date":"2025-01-20","open":23819,"high":24041,"low":23819,"close":24041,"volume":5076},{"date":"2025-01-21","open":24194,"high":24194,"low":23893,"close":24051,"volume":29965},{"date":"2025-01-22","open":24267,"high":24267,"low":24198,"close":24258,"volume":8509},{"date":"2025-01-23","open":24351,"high":24351,"low":24288,"close":24308,"volume":6670},{"date":"2025-01-24","open":24401,"high":24460,"low":24401,"close":24441,"volume":4773},{"date":"2025-01-31","open":24288,"high":24308,"low":24243,"close":24308,"volume":16275},{"date":"2025-02-03","open":23804,"high":23824,"low":23661,"close":23711,"volume":16261},{"date":"2025-02-04","open":24105,"high":24149,"low":23878,"close":23953,"volume":20609},{"date":"2025-02-05","open":24075,"high":24159,"low":24071,"close":24071,"volume":5432},{"date":"2025-02-06","open":24208,"high":24297,"low":24208,"close":24283,"volume":4686},{"date":"2025-02-07","open":24288,"high":24352,"low":24288,"close":24298,"volume":3041},{"date":"2025-02-10","open":24159,"high":24188,"low":24125,"close":24174,"volume":8484},{"date":"2025-02-11","open":24263,"high":24263,"low":24194,"close":24219,"volume":3478},{"date":"2025-02-12","open":24317,"high":24317,"low":24253,"close":24258,"volume":2850},{"date":"2025-02-13","open":24258,"high":24292,"low":24238,"close":24273,"volume":13948},{"date":"2025-02-14","open":24430,"high":24484,"low":24430,"close":24470,"volume":3562},{"date":"2025-02-17","open":24475,"high":24514,"low":24455,"close":24505,"volume":8779},{"date":"2025-02-18","open":24529,"high":24529,"low":24480,"close":24505,"volume":7120},{"date":"2025-02-19","open":24504,"high":24553,"low":24504,"close":24544,"volume":3567},{"date":"2025-02-20","open":24569,"high":24569,"low":24490,"close":24495,"volume":3526},{"date":"2025-02-21","open":24421,"high":24460,"low":24421,"close":24431,"volume":4953},{"date":"2025-02-24","open":24081,"high":24170,"low":24081,"close":24170,"volume":8401},{"date":"2025-02-25","open":23991,"high":23991,"low":23907,"close":23967,"volume":11388},{"date":"2025-02-26","open":23888,"high":23893,"low":23785,"close":23884,"volume":7427},{"date":"2025-02-27","open":23868,"high":23923,"low":23784,"close":23923,"volume":3277},{"date":"2025-02-28","open":23528,"high":23528,"low":23390,"close":23474,"volume":18421},{"date":"2025-03-04","open":23395,"high":23478,"low":23390,"close":23469,"volume":62503},{"date":"2025-03-05","open":23316,"high":23316,"low":23188,"close":23247,"volume":39837},{"date":"2025-03-06","open":23331,"high":23395,"low":23331,"close":23381,"volume":13706},{"date":"2025-03-07","open":23040,"high":23040,"low":22957,"close":22962,"volume":18848},{"date":"2025-03-10","open":22947,"high":22990,"low":22878,"close":22966,"volume":8200},{"date":"2025-03-11","open":22404,"high":22487,"low":22177,"close":22473,"volume":27842},{"date":"2025-03-12","open":22384,"high":22414,"low":22320,"close":22355,"volume":5430},{"date":"2025-03-13","open":22508,"high":22508,"low":22256,"close":22276,"volume":8704},{"date":"2025-03-14","open":22201,"high":22256,"low":22152,"close":22192,"volume":13651},{"date":"2025-03-17","open":22394,"high":22463,"low":22394,"close":22404,"volume":8121},{"date":"2025-03-18","open":22719,"high":22719,"low":22581,"close":22626,"volume":4246},{"date":"2025-03-19","open":22502,"high":22527,"low":22468,"close":22473,"volume":11732},{"date":"2025-03-20","open":22813,"high":22828,"low":22779,"close":22804,"volume":10479},{"date":"2025-03-21","open":22675,"high":22680,"low":22596,"close":22621,"volume":19315},{"date":"2025-03-24","open":22754,"high":22867,"low":22754,"close":22828,"volume":4464},{"date":"2025-03-25","open":23021,"high":23094,"low":23016,"close":23035,"volume":11687},{"date":"2025-03-26","open":23144,"high":23144,"low":23060,"close":23060,"volume":3650},{"date":"2025-03-27","open":22813,"high":22868,"low":22744,"close":22868,"volume":2887},{"date":"2025-03-28","open":22783,"high":22788,"low":22729,"close":22779,"volume":9748},{"date":"2025-03-31","open":22212,"high":22212,"low":22083,"close":22138,"volume":8690},{"date":"2025-04-01","open":22369,"high":22379,"low":22290,"close":22340,"volume":9411},{"date":"2025-04-02","open":22576,"high":22576,"low":22463,"close":22488,"volume":7960},{"date":"2025-04-03","open":21940,"high":22079,"low":21911,"close":22015,"volume":21146},{"date":"2025-04-04","open":21526,"high":21546,"low":21319,"close":21473,"volume":21702},{"date":"2025-04-07","open":20737,"high":20737,"low":19342,"close":19446,"volume":44490},{"date":"2025-04-08","open":20299,"high":20505,"low":20284,"close":20393,"volume":13364},{"date":"2025-04-09","open":19722,"high":19840,"low":19392,"close":19584,"volume":28206},{"date":"2025-04-10","open":21906,"high":21906,"low":21575,"close":21655,"volume":25948},{"date":"2025-04-11","open":20944,"high":21316,"low":20693,"close":21285,"volume":30227},{"date":"2025-04-14","open":21645,"high":21679,"low":21541,"close":21655,"volume":21124},{"date":"2025-04-15","open":21566,"high":21590,"low":21526,"close":21571,"volume":10621},{"date":"2025-04-16","open":21359,"high":21364,"low":21171,"close":21231,"volume":6143},{"date":"2025-04-17","open":21038,"high":21207,"low":21038,"close":21206,"volume":4941},{"date":"2025-04-18","open":21191,"high":21196,"low":21132,"close":21196,"volume":2520},{"date":"2025-04-21","open":21038,"high":21048,"low":20885,"close":20930,"volume":5244},{"date":"2025-04-22","open":20668,"high":20709,"low":20605,"close":20698,"volume":6147},{"date":"2025-04-23","open":21522,"high":21522,"low":21364,"close":21453,"volume":6076},{"date":"2025-04-24","open":21522,"high":21527,"low":21359,"close":21458,"volume":4630},{"date":"2025-04-25","open":21901,"high":22029,"low":21901,"close":21980,"volume":7898},{"date":"2025-04-28","open":21980,"high":21980,"low":21916,"close":21951,"volume":3738},{"date":"2025-04-29","open":22160,"high":22160,"low":22026,"close":22056,"volume":2523},{"date":"2025-04-30","open":22155,"high":22155,"low":22041,"close":22105,"volume":3551},{"date":"2025-05-02","open":22230,"high":22504,"low":22225,"close":22415,"volume":15122},{"date":"2025-05-07","open":22489,"high":22499,"low":22375,"close":22375,"volume":13444},{"date":"2025-05-08","open":22375,"high":22614,"low":22375,"close":22564,"volume":15479},{"date":"2025-05-09","open":22519,"high":22559,"low":22445,"close":22534,"volume":4451},{"date":"2025-05-12","open":22719,"high":22834,"low":22719,"close":22834,"volume":4595},{"date":"2025-05-13","open":23258,"high":23258,"low":23158,"close":23193,"volume":8617},{"date":"2025-05-14","open":23437,"high":23437,"low":23382,"close":23422,"volume":3859},{"date":"2025-05-15","open":23427,"high":23437,"low":23377,"close":23402,"volume":5673},{"date":"2025-05-16","open":23467,"high":23542,"low":23447,"close":23482,"volume":3459},{"date":"2025-05-19","open":23482,"high":23507,"low":23367,"close":23382,"volume":7555},{"date":"2025-05-20","open":23716,"high":23721,"low":23577,"close":23577,"volume":3520},{"date":"2025-05-21","open":23582,"high":23582,"low":23452,"close":23467,"volume":1828},{"date":"2025-05-22","open":23208,"high":23223,"low":23173,"close":23203,"volume":17642},{"date":"2025-05-23","open":23218,"high":23218,"low":23128,"close":23143,"volume":3911},{"date":"2025-05-26","open":23168,"high":23272,"low":23168,"close":23272,"volume":2018},{"date":"2025-05-27","open":23277,"high":23277,"low":23198,"close":23258,"volume":2405},{"date":"2025-05-28","open":23502,"high":23502,"low":23432,"close":23452,"volume":10121},{"date":"2025-05-29","open":23657,"high":23731,"low":23657,"close":23691,"volume":4863},{"date":"2025-05-30","open":23352,"high":23422,"low":23339,"close":23402,"volume":3981},{"date":"2025-06-02","open":23362,"high":23367,"low":23263,"close":23282,"volume":4627},{"date":"2025-06-04","open":23672,"high":23681,"low":23612,"close":23642,"volume":5256},{"date":"2025-06-05","open":23637,"high":23647,"low":23592,"close":23622,"volume":7003},{"date":"2025-06-09","open":23657,"high":23721,"low":23632,"close":23657,"volume":11944},{"date":"2025-06-10","open":23776,"high":23861,"low":23706,"close":23761,"volume":4452},{"date":"2025-06-11","open":23881,"high":23881,"low":23786,"close":23811,"volume":7063},{"date":"2025-06-12","open":23816,"high":23816,"low":23716,"close":23771,"volume":16550},{"date":"2025-06-13","open":23657,"high":23731,"low":23432,"close":23532,"volume":6051},{"date":"2025-06-16","open":23617,"high":23676,"low":23617,"close":23676,"volume":2971},{"date":"2025-06-17","open":23676,"high":23791,"low":23672,"close":23791,"volume":12149},{"date":"2025-06-18","open":23612,"high":23681,"low":23612,"close":23681,"volume":4166},{"date":"2025-06-19","open":23662,"high":23662,"low":23527,"close":23567,"volume":18305},{"date":"2025-06-20","open":23597,"high":23622,"low":23542,"close":23622,"volume":4931},{"date":"2025-06-23","open":23517,"high":23542,"low":23447,"close":23537,"volume":23275},{"date":"2025-06-24","open":23946,"high":24071,"low":23946,"close":24071,"volume":5953},{"date":"2025-06-25","open":24095,"high":24100,"low":24051,"close":24076,"volume":8051},{"date":"2025-06-26","open":24090,"high":24125,"low":24041,"close":24125,"volume":6812},{"date":"2025-06-27","open":24270,"high":24295,"low":24230,"close":24295,"volume":10803},{"date":"2025-06-30","open":24400,"high":24489,"low":24395,"close":24489,"volume":5190},{"date":"2025-07-01","open":24489,"high":24504,"low":24415,"close":24445,"volume":11630},{"date":"2025-07-02","open":24485,"high":24529,"low":24440,"close":24524,"volume":6141},{"date":"2025-07-03","open":24569,"high":24604,"low":24554,"close":24594,"volume":15368},{"date":"2025-07-04","open":24719,"high":24739,"low":24679,"close":24689,"volume":8786},{"date":"2025-07-07","open":24689,"high":24694,"low":24639,"close":24639,"volume":10070},{"date":"2025-07-08","open":24574,"high":24606,"low":24534,"close":24604,"volume":2770},{"date":"2025-07-09","open":24589,"high":24589,"low":24544,"close":24554,"volume":3795},{"date":"2025-07-10","open":24739,"high":24739,"low":24669,"close":24669,"volume":4334},{"date":"2025-07-11","open":24789,"high":24789,"low":24649,"close":24729,"volume":5933},{"date":"2025-07-14","open":24629,"high":24629,"low":24554,"close":24554,"volume":11520},{"date":"2025-07-15","open":24764,"high":24859,"low":24729,"close":24849,"volume":5649},{"date":"2025-07-16","open":24654,"high":24656,"low":24614,"close":24624,"volume":5460},{"date":"2025-07-17","open":24749,"high":24794,"low":24704,"close":24789,"volume":15195},{"date":"2025-07-18","open":24943,"high":24998,"low":24943,"close":24983,"volume":4005},{"date":"2025-07-21","open":24968,"high":24978,"low":24933,"close":24978,"volume":6443},{"date":"2025-07-22","open":24978,"high":24988,"low":24923,"close":24943,"volume":3345},{"date":"2025-07-23","open":24983,"high":25018,"low":24958,"close":25003,"volume":7255},{"date":"2025-07-24","open":25118,"high":25163,"low":25113,"close":25148,"volume":6955},{"date":"2025-07-25","open":25153,"high":25163,"low":25088,"close":25133,"volume":4983},{"date":"2025-07-28","open":25288,"high":25337,"low":25288,"close":25337,"volume":3859},{"date":"2025-07-29","open":25283,"high":25288,"low":25238,"close":25283,"volume":4590},{"date":"2025-07-30","open":25263,"high":25263,"low":25193,"close":25228,"volume":3287},{"date":"2025-07-31","open":25342,"high":25402,"low":25307,"close":25392,"volume":4989},{"date":"2025-08-01","open":25043,"high":25068,"low":24978,"close":24988,"volume":6773},{"date":"2025-08-04","open":24719,"high":24794,"low":24689,"close":24779,"volume":9087},{"date":"2025-08-05","open":25073,"high":25093,"low":25038,"close":25073,"volume":12212},{"date":"2025-08-06","open":24884,"high":25003,"low":24879,"close":25003,"volume":5694},{"date":"2025-08-07","open":25118,"high":25173,"low":25118,"close":25153,"volume":4631},{"date":"2025-08-08","open":25098,"high":25128,"low":25058,"close":25093,"volume":4744},{"date":"2025-08-11","open":25233,"high":25307,"low":25233,"close":25288,"volume":4055},{"date":"2025-08-12","open":25203,"high":25228,"low":25173,"close":25228,"volume":14182},{"date":"2025-08-13","open":25497,"high":25507,"low":25452,"close":25472,"volume":8799},{"date":"2025-08-14","open":25487,"high":25557,"low":25487,"close":25497,"volume":4947},{"date":"2025-08-18","open":25492,"high":25497,"low":25437,"close":25437,"volume":6994},{"date":"2025-08-19","open":25487,"high":25487,"low":25402,"close":25422,"volume":3491},{"date":"2025-08-20","open":25342,"high":25342,"low":25255,"close":25263,"volume":6753},{"date":"2025-08-21","open":25302,"high":25317,"low":25248,"close":25307,"volume":6702},{"date":"2025-08-22","open":25258,"high":25263,"low":25178,"close":25183,"volume":7447},{"date":"2025-08-25","open":25542,"high":25587,"low":25517,"close":25552,"volume":4466},{"date":"2025-08-26","open":25462,"high":25472,"low":25327,"close":25402,"volume":5851},{"date":"2025-08-27","open":25597,"high":25597,"low":25557,"close":25582,"volume":4085},{"date":"2025-08-28","open":25582,"high":25632,"low":25552,"close":25622,"volume":5769},{"date":"2025-08-29","open":25647,"high":25682,"low":25642,"close":25662,"volume":2911},{"date":"2025-09-01","open":25602,"high":25602,"low":25462,"close":25462,"volume":16101},{"date":"2025-09-02","open":25552,"high":25557,"low":25502,"close":25522,"volume":9759},{"date":"2025-09-03","open":25397,"high":25397,"low":25342,"close":25377,"volume":7891},{"date":"2025-09-04","open":25502,"high":25547,"low":25502,"close":25517,"volume":2143},{"date":"2025-09-05","open":25701,"high":25766,"low":25701,"close":25766,"volume":6654},{"date":"2025-09-08","open":25687,"high":25687,"low":25632,"close":25657,"volume":4355},{"date":"2025-09-09","open":25706,"high":25711,"low":25667,"close":25711,"volume":5380},{"date":"2025-09-10","open":25781,"high":25796,"low":25756,"close":25791,"volume":8026},{"date":"2025-09-11","open":25836,"high":25836,"low":25791,"close":25816,"volume":4972},{"date":"2025-09-12","open":26041,"high":26041,"low":26001,"close":26011,"volume":24705},{"date":"2025-09-15","open":26011,"high":26026,"low":25996,"close":26026,"volume":5878},{"date":"2025-09-16","open":26140,"high":26175,"low":26115,"close":26165,"volume":8518},{"date":"2025-09-17","open":26091,"high":26096,"low":26041,"close":26051,"volume":6728},{"date":"2025-09-18","open":26086,"high":26150,"low":26081,"close":26115,"volume":7400},{"date":"2025-09-19","open":26180,"high":26235,"low":26175,"close":26175,"volume":9684},{"date":"2025-09-22","open":26250,"high":26295,"low":26250,"close":26260,"volume":9641},{"date":"2025-09-23","open":26445,"high":26450,"low":26410,"close":26445,"volume":6545},{"date":"2025-09-24","open":26305,"high":26320,"low":26270,"close":26315,"volume":6548},{"date":"2025-09-25","open":26255,"high":26275,"low":26220,"close":26235,"volume":7689},{"date":"2025-09-26","open":26120,"high":26140,"low":26071,"close":26140,"volume":8747},{"date":"2025-09-29","open":26335,"high":26375,"low":26310,"close":26370,"volume":7000},{"date":"2025-09-30","open":26330,"high":26335,"low":26285,"close":26325,"volume":9394},{"date":"2025-10-01","open":26395,"high":26395,"low":26300,"close":26300,"volume":21870},{"date":"2025-10-02","open":26524,"high":26554,"low":26500,"close":26544,"volume":9644},{"date":"2025-10-10","open":26554,"high":26649,"low":26549,"close":26624,"volume":18658},{"date":"2025-10-13","open":26260,"high":26315,"low":26190,"close":26290,"volume":14360},{"date":"2025-10-14","open":26335,"high":26465,"low":26150,"close":26210,"volume":14239},{"date":"2025-10-15","open":26370,"high":26460,"low":26330,"close":26435,"volume":5910},{"date":"2025-10-16","open":26460,"high":26490,"low":26410,"close":26490,"volume":8177},{"date":"2025-10-17","open":26180,"high":26220,"low":26056,"close":26071,"volume":13574},{"date":"2025-10-20","open":26390,"high":26485,"low":26335,"close":26470,"volume":9840},{"date":"2025-10-21","open":26694,"high":26704,"low":26619,"close":26639,"volume":12551},{"date":"2025-10-22","open":26654,"high":26749,"low":26654,"close":26729,"volume":10435},{"date":"2025-10-23","open":26534,"high":26614,"low":26519,"close":26594,"volume":4638},{"date":"2025-10-24","open":26769,"high":26824,"low":26739,"close":26824,"volume":11644},{"date":"2025-10-27","open":27098,"high":27193,"low":27093,"close":27193,"volume":11593},{"date":"2025-10-28","open":27298,"high":27472,"low":27203,"close":27243,"volume":7323},{"date":"2025-10-29","open":27318,"high":27402,"low":27313,"close":27397,"volume":9732},{"date":"2025-10-30","open":27337,"high":27432,"low":27238,"close":27298,"volume":7674},{"date":"2025-10-31","open":28121,"high":28121,"low":27123,"close":27178,"volume":6590},{"date":"2025-11-03","open":27178,"high":27183,"low":27113,"close":27113,"volume":9310,"rsi_14":67.5,"sma_20":26764.25,"sma_60":26062.75,"sma_120":25094.17},{"date":"2025-11-04","open":27133,"high":27133,"low":26889,"close":26904,"volume":18752,"rsi_14":59.14,"sma_20":26793.25,"sma_60":26098.25,"sma_120":25130.42},{"date":"2025-11-05","open":26849,"high":26849,"low":26639,"close":26844,"volume":31752,"rsi_14":56.89,"sma_20":26820.5,"sma_60":26127.83,"sma_120":25166.42},{"date":"2025-11-06","open":27068,"high":27068,"low":26938,"close":26973,"volume":5522,"rsi_14":69.8,"sma_20":26842.0,"sma_60":26160.75,"sma_120":25201.0},{"date":"2025-11-07","open":26769,"high":26789,"low":26634,"close":26754,"volume":9713,"rsi_14":56.77,"sma_20":26848.5,"sma_60":26187.5,"sma_120":25230.75},{"date":"2025-11-10","open":26849,"high":26963,"low":26829,"close":26943,"volume":8090,"rsi_14":57.18,"sma_20":26881.25,"sma_60":26218.42,"sma_120":25260.17},{"date":"2025-11-11","open":27153,"high":27188,"low":27118,"close":27143,"volume":5051,"rsi_14":59.28,"sma_20":26928.0,"sma_60":26249.42,"sma_120":25291.42},{"date":"2025-11-12","open":27233,"high":27477,"low":27233,"close":27322,"volume":540635,"rsi_14":66.01,"sma_20":26972.5,"sma_60":26284.42,"sma_120":25323.5},{"date":"2025-11-13","open":27293,"high":27357,"low":27273,"close":27342,"volume":8253,"rsi_14":62.56,"sma_20":27015.25,"sma_60":26315.67,"sma_120":25356.58},{"date":"2025-11-14","open":27283,"high":27283,"low":26789,"close":26829,"volume":13246,"rsi_14":41.76,"sma_20":27053.25,"sma_60":26337.92,"sma_120":25383.75},{"date":"2025-11-17","open":26824,"high":26894,"low":26769,"close":26879,"volume":11811,"rsi_14":41.76,"sma_20":27073.75,"sma_60":26362.0,"sma_120":25412.25},{"date":"2025-11-18","open":26584,"high":26609,"low":26340,"close":26415,"volume":41688,"rsi_14":30.5,"sma_20":27062.5,"sma_60":26378.58,"sma_120":25439.08},{"date":"2025-11-19","open":26395,"high":26410,"low":26265,"close":26340,"volume":10934,"rsi_14":30.8,"sma_20":27043.0,"sma_60":26396.58,"sma_120":25465.79},{"date":"2025-11-20","open":26719,"high":26824,"low":26709,"close":26784,"volume":10977,"rsi_14":43.01,"sma_20":27052.5,"sma_60":26421.25,"sma_120":25495.12},{"date":"2025-11-21","open":26115,"high":26200,"low":26066,"close":26130,"volume":14010,"rsi_14":35.58,"sma_20":27017.75,"sma_60":26437.08,"sma_120":25519.12},{"date":"2025-11-24","open":26490,"high":26519,"low":26430,"close":26490,"volume":6254,"rsi_14":44.18,"sma_20":26982.5,"sma_60":26452.75,"sma_120":25544.5},{"date":"2025-11-25","open":26804,"high":26804,"low":26761,"close":26769,"volume":10071,"rsi_14":49.01,"sma_20":26958.75,"sma_60":26475.58,"sma_120":25570.21},{"date":"2025-11-26","open":27008,"high":27073,"low":26985,"close":27073,"volume":3022,"rsi_14":51.26,"sma_20":26942.5,"sma_60":26500.5,"sma_120":25600.88},{"date":"2025-11-27","open":27148,"high":27163,"low":27118,"close":27148,"volume":4110,"rsi_14":55.18,"sma_20":26935.0,"sma_60":26526.0,"sma_120":25633.17},{"date":"2025-11-28","open":27188,"high":27198,"low":27158,"close":27193,"volume":6530,"rsi_14":53.41,"sma_20":26935.75,"sma_60":26551.58,"sma_120":25662.83},{"date":"2025-12-01","open":27248,"high":27248,"low":27073,"close":27118,"volume":13436,"rsi_14":49.65,"sma_20":26936.0,"sma_60":26579.25,"sma_120":25692.04},{"date":"2025-12-02","open":27173,"high":27178,"low":27103,"close":27108,"volume":17070,"rsi_14":46.81,"sma_20":26946.25,"sma_60":26605.75,"sma_120":25720.88},{"date":"2025-12-03","open":27238,"high":27288,"low":27193,"close":27263,"volume":8085,"rsi_14":48.86,"sma_20":26967.25,"sma_60":26637.25,"sma_120":25750.12},{"date":"2025-12-04","open":27273,"high":27318,"low":27273,"close":27303,"volume":13346,"rsi_14":57.83,"sma_20":26983.75,"sma_60":26667.08,"sma_120":25779.29},{"date":"2025-12-05","open":27342,"high":27402,"low":27327,"close":27397,"volume":13105,"rsi_14":58.44,"sma_20":27016.0,"sma_60":26694.33,"sma_120":25809.58},{"date":"2025-12-08","open":27392,"high":27437,"low":27347,"close":27432,"volume":7016,"rsi_14":69.25,"sma_20":27040.5,"sma_60":26724.0,"sma_120":25842.17},{"date":"2025-12-09","open":27347,"high":27347,"low":27283,"close":27293,"volume":15319,"rsi_14":67.59,"sma_20":27048.0,"sma_60":26750.42,"sma_120":25872.38},{"date":"2025-12-10","open":27288,"high":27303,"low":27263,"close":27298,"volume":23649,"rsi_14":61.32,"sma_20":27046.75,"sma_60":26775.58,"sma_120":25901.67},{"date":"2025-12-11","open":27397,"high":27417,"low":27178,"close":27213,"volume":16373,"rsi_14":81.82,"sma_20":27040.25,"sma_60":26798.92,"sma_120":25931.17},{"date":"2025-12-12","open":27502,"high":27527,"low":27472,"close":27527,"volume":5680,"rsi_14":81.33,"sma_20":27075.25,"sma_60":26824.25,"sma_120":25964.25},{"date":"2025-12-15","open":27243,"high":27303,"low":27233,"close":27288,"volume":7913,"rsi_14":66.05,"sma_20":27095.75,"sma_60":26845.33,"sma_120":25994.88},{"date":"2025-12-16","open":27288,"high":27288,"low":27023,"close":27038,"volume":26776,"rsi_14":48.88,"sma_20":27127.0,"sma_60":26859.92,"sma_120":26024.12},{"date":"2025-12-17","open":27073,"high":27148,"low":27058,"close":27148,"volume":8217,"rsi_14":50.0,"sma_20":27167.5,"sma_60":26878.25,"sma_120":26049.83},{"date":"2025-12-18","open":26889,"high":26914,"low":26829,"close":26884,"volume":6543,"rsi_14":41.48,"sma_20":27172.5,"sma_60":26891.08,"sma_120":26073.29},{"date":"2025-12-19","open":27053,"high":27073,"low":27018,"close":27033,"volume":5865,"rsi_14":47.76,"sma_20":27217.75,"sma_60":26905.42,"sma_120":26097.58},{"date":"2025-12-22","open":27293,"high":27327,"low":27283,"close":27313,"volume":10624,"rsi_14":54.73,"sma_20":27259.0,"sma_60":26923.0,"sma_120":26122.79},{"date":"2025-12-23","open":27462,"high":27467,"low":27417,"close":27427,"volume":10509,"rsi_14":53.88,"sma_20":27292.0,"sma_60":26939.42,"sma_120":26147.33},{"date":"2025-12-24","open":27582,"high":27582,"low":27547,"close":27557,"volume":8100,"rsi_14":55.76,"sma_20":27316.25,"sma_60":26960.17,"sma_120":26173.33},{"date":"2025-12-26","open":28116,"high":28116,"low":27522,"close":27522,"volume":13907,"rsi_14":52.9,"sma_20":27335.0,"sma_60":26981.67,"sma_120":26198.38},{"date":"2025-12-29","open":27527,"high":27527,"low":27417,"close":27462,"volume":9648,"rsi_14":50.69,"sma_20":27348.5,"sma_60":27003.75,"sma_120":26222.33},{"date":"2025-12-30","open":26764,"high":27342,"low":26764,"close":27327,"volume":7629,"rsi_14":50.8,"sma_20":27359.0,"sma_60":27019.75,"sma_120":26244.38},{"date":"2026-01-02","open":27327,"high":27327,"low":27183,"close":27243,"volume":59624,"rsi_14":48.78,"sma_20":27365.75,"sma_60":27035.08,"sma_120":26266.12},{"date":"2026-01-05","open":27238,"high":27243,"low":27213,"close":27233,"volume":36771,"rsi_14":50.46,"sma_20":27364.25,"sma_60":27050.67,"sma_120":26288.08},{"date":"2026-01-06","open":27397,"high":27432,"low":27372,"close":27427,"volume":16506,"rsi_14":47.57,"sma_20":27370.5,"sma_60":27065.42,"sma_120":26312.08},{"date":"2026-01-07","open":27582,"high":27587,"low":27547,"close":27557,"volume":8467,"rsi_14":56.92,"sma_20":27378.5,"sma_60":27081.0,"sma_120":26336.21},{"date":"2026-01-08","open":27477,"high":27477,"low":27347,"close":27347,"volume":16890,"rsi_14":58.12,"sma_20":27374.25,"sma_60":27098.67,"sma_120":26358.08},{"date":"2026-01-09","open":27477,"high":27502,"low":27442,"close":27467,"volume":10979,"rsi_14":58.33,"sma_20":27383.0,"sma_60":27119.67,"sma_120":26382.42},{"date":"2026-01-12","open":27652,"high":27662,"low":27477,"close":27497,"volume":17354,"rsi_14":68.25,"sma_20":27393.0,"sma_60":27137.42,"sma_120":26404.54},{"date":"2026-01-13","open":27717,"high":27722,"low":27677,"close":27717,"volume":18070,"rsi_14":69.52,"sma_20":27418.25,"sma_60":27157.92,"sma_120":26430.38},{"date":"2026-01-14","open":27722,"high":27726,"low":27652,"close":27652,"volume":8810,"rsi_14":61.04,"sma_20":27424.5,"sma_60":27184.33,"sma_120":26454.29},{"date":"2026-01-15","open":27597,"high":27637,"low":27547,"close":27637,"volume":11335,"rsi_14":57.29,"sma_20":27442.0,"sma_60":27203.83,"sma_120":26476.46},{"date":"2026-01-16","open":27647,"high":27731,"low":27647,"close":27722,"volume":14641,"rsi_14":55.91,"sma_20":27476.25,"sma_60":27221.92,"sma_120":26499.38},{"date":"2026-01-19","open":27722,"high":27722,"low":27382,"close":27412,"volume":12379,"rsi_14":46.71,"sma_20":27489.5,"sma_60":27233.33,"sma_120":26520.0},{"date":"2026-01-20","open":27357,"high":27372,"low":27273,"close":27273,"volume":16067,"rsi_14":44.57,"sma_20":27509.0,"sma_60":27244.67,"sma_120":26538.96},{"date":"2026-01-21","open":27043,"high":27108,"low":27013,"close":27103,"volume":20557,"rsi_14":43.7,"sma_20":27512.5,"sma_60":27249.33,"sma_120":26555.29},{"date":"2026-01-22","open":27387,"high":27442,"low":27357,"close":27357,"volume":8035,"rsi_14":52.94,"sma_20":27514.75,"sma_60":27252.08,"sma_120":26573.88},{"date":"2026-01-23","open":27462,"high":27532,"low":27432,"close":27532,"volume":19052,"rsi_14":57.08,"sma_20":27520.0,"sma_60":27256.92,"sma_120":26592.21},{"date":"2026-01-26","open":27352,"high":27437,"low":27322,"close":27437,"volume":24457,"rsi_14":50.25,"sma_20":27514.0,"sma_60":27257.58,"sma_120":26610.21},{"date":"2026-01-27","open":27477,"high":27607,"low":27477,"close":27607,"volume":13706,"rsi_14":51.21,"sma_20":27518.25,"sma_60":27262.75,"sma_120":26630.08},{"date":"2026-01-28","open":27632,"high":27741,"low":27412,"close":27741,"volume":204935,"rsi_14":59.95,"sma_20":27532.25,"sma_60":27272.17,"sma_120":26649.71},{"date":"2026-01-29","open":27741,"high":27741,"low":27467,"close":27602,"volume":14201,"rsi_14":53.37,"sma_20":27546.0,"sma_60":27280.33,"sma_120":26671.54},{"date":"2026-01-30","open":27512,"high":27512,"low":27322,"close":27327,"volume":45893,"rsi_14":46.22,"sma_20":27550.25,"sma_60":27287.42,"sma_120":26692.83},{"date":"2026-02-02","open":27332,"high":27432,"low":27053,"close":27063,"volume":24366,"rsi_14":35.73,"sma_20":27541.75,"sma_60":27291.08,"sma_120":26709.46},{"date":"2026-02-03","open":27677,"high":27726,"low":27662,"close":27726,"volume":11804,"rsi_14":51.3,"sma_20":27556.75,"sma_60":27303.67,"sma_120":26732.21},{"date":"2026-02-04","open":27407,"high":27422,"low":27357,"close":27417,"volume":29433,"rsi_14":46.55,"sma_20":27549.75,"sma_60":27314.75,"sma_120":26751.12},{"date":"2026-02-05","open":27298,"high":27357,"low":27178,"close":27243,"volume":57331,"rsi_14":42.68,"sma_20":27544.5,"sma_60":27319.75,"sma_120":26769.08},{"date":"2026-02-06","open":26799,"high":26953,"low":26714,"close":26953,"volume":52582,"rsi_14":42.94,"sma_20":27518.75,"sma_60":27316.58,"sma_120":26783.0},{"date":"2026-02-09","open":27632,"high":27632,"low":27537,"close":27537,"volume":31198,"rsi_14":53.58,"sma_20":27520.75,"sma_60":27320.17,"sma_120":26802.29},{"date":"2026-02-10","open":27622,"high":27632,"low":27572,"close":27597,"volume":10808,"rsi_14":56.88,"sma_20":27514.75,"sma_60":27324.42,"sma_120":26820.04},{"date":"2026-02-11","open":27592,"high":27617,"low":27562,"close":27572,"volume":9336,"rsi_14":53.19,"sma_20":27510.75,"sma_60":27336.83,"sma_120":26837.38},{"date":"2026-02-12","open":27472,"high":27567,"low":27437,"close":27547,"volume":5935,"rsi_14":50.23,"sma_20":27506.25,"sma_60":27348.0,"sma_120":26855.0},{"date":"2026-02-13","open":27068,"high":27103,"low":26963,"close":26963,"volume":11533,"rsi_14":43.59,"sma_20":27468.25,"sma_60":27357.17,"sma_120":26867.88},{"date":"2026-02-19","open":27173,"high":27263,"low":27173,"close":27263,"volume":14662,"rsi_14":45.5,"sma_20":27460.75,"sma_60":27372.58,"sma_120":26884.58},{"date":"2026-02-20","open":27258,"high":27263,"low":27133,"close":27263,"volume":13460,"rsi_14":43.51,"sma_20":27460.25,"sma_60":27380.58,"sma_120":26900.92},{"date":"2026-02-23","open":27273,"high":27293,"low":27143,"close":27178,"volume":29478,"rsi_14":44.17,"sma_20":27464.0,"sma_60":27398.08,"sma_120":26917.58},{"date":"2026-02-24","open":27078,"high":27128,"low":27038,"close":27088,"volume":16089,"rsi_14":46.53,"sma_20":27450.5,"sma_60":27408.08,"sma_120":26930.42},{"date":"2026-02-25","open":27298,"high":27332,"low":27243,"close":27288,"volume":23341,"rsi_14":53.31,"sma_20":27438.25,"sma_60":27416.75,"sma_120":26946.17},{"date":"2026-02-26","open":27392,"high":27447,"low":27392,"close":27422,"volume":13969,"rsi_14":44.68,"sma_20":27437.5,"sma_60":27422.58,"sma_120":26961.54},{"date":"2026-02-27","open":27188,"high":27233,"low":27143,"close":27193,"volume":18719,"rsi_14":45.96,"sma_20":27416.75,"sma_60":27423.33,"sma_120":26974.67},{"date":"2026-03-03","open":27193,"high":27193,"low":26983,"close":27003,"volume":17965,"rsi_14":45.71,"sma_20":27379.75,"sma_60":27420.17,"sma_120":26985.88},{"date":"2026-03-04","open":26988,"high":27053,"low":26809,"close":26849,"volume":62917,"rsi_14":48.03,"sma_20":27342.0,"sma_60":27415.67,"sma_120":26997.46},{"date":"2026-03-05","open":27293,"high":27367,"low":27148,"close":27173,"volume":26348,"rsi_14":42.41,"sma_20":27334.25,"sma_60":27416.75,"sma_120":27011.25},{"date":"2026-03-06","open":27128,"high":27163,"low":27073,"close":27118,"volume":22263,"rsi_14":40.0,"sma_20":27337.0,"sma_60":27414.33,"sma_120":27025.79},{"date":"2026-03-09","open":26330,"high":26370,"low":26115,"close":26370,"volume":63280,"rsi_14":30.72,"sma_20":27269.0,"sma_60":27398.75,"sma_120":27032.92},{"date":"2026-03-10","open":26859,"high":26973,"low":26829,"close":26958,"volume":16436,"rsi_14":42.01,"sma_20":27246.0,"sma_60":27391.42,"sma_120":27042.88},{"date":"2026-03-11","open":26943,"high":27018,"low":26904,"close":26943,"volume":32099,"rsi_14":49.68,"sma_20":27231.0,"sma_60":27383.25,"sma_120":27053.62},{"date":"2026-03-12","open":26639,"high":26664,"low":26539,"close":26599,"volume":18739,"rsi_14":39.49,"sma_20":27213.25,"sma_60":27371.67,"sma_120":27061.04},{"date":"2026-03-13","open":26470,"high":26579,"low":26445,"close":26470,"volume":6825,"rsi_14":37.94,"sma_20":27159.75,"sma_60":27357.83,"sma_120":27066.71},{"date":"2026-03-16","open":26415,"high":26509,"low":26415,"close":26490,"volume":15756,"rsi_14":39.32,"sma_20":27104.25,"sma_60":27345.75,"sma_120":27072.33},{"date":"2026-03-17","open":26644,"high":26644,"low":26480,"close":26505,"volume":11023,"rsi_14":40.73,"sma_20":27050.75,"sma_60":27328.67,"sma_120":27076.46},{"date":"2026-03-18","open":26684,"high":26849,"low":26679,"close":26849,"volume":8176,"rsi_14":43.33,"sma_20":27015.75,"sma_60":27321.33,"sma_120":27083.33},{"date":"2026-03-19","open":26250,"high":26330,"low":26205,"close":26245,"volume":22802,"rsi_14":34.35,"sma_20":26979.75,"sma_60":27308.08,"sma_120":27084.0},{"date":"2026-03-20","open":26330,"high":26355,"low":26255,"close":26255,"volume":17986,"rsi_14":36.76,"sma_20":26929.25,"sma_60":27293.17,"sma_120":27085.71},{"date":"2026-03-23","open":26255,"high":26255,"low":25726,"close":25726,"volume":59489,"rsi_14":33.55,"sma_20":26852.25,"sma_60":27273.83,"sma_120":27082.46},{"date":"2026-03-24","open":26245,"high":26245,"low":26001,"close":26101,"volume":37943,"rsi_14":40.88,"sma_20":26798.25,"sma_60":27258.25,"sma_120":27081.83},{"date":"2026-03-25","open":26220,"high":26290,"low":26155,"close":26175,"volume":19650,"rsi_14":37.05,"sma_20":26752.5,"sma_60":27239.25,"sma_120":27081.12},{"date":"2026-03-26","open":26185,"high":26230,"low":26081,"close":26110,"volume":9932,"rsi_14":36.95,"sma_20":26693.5,"sma_60":27217.25,"sma_120":27078.33},{"date":"2026-03-27","open":26894,"high":26894,"low":25806,"close":25921,"volume":13238,"rsi_14":43.2,"sma_20":26618.25,"sma_60":27189.92,"sma_120":27075.04},{"date":"2026-03-30","open":25452,"high":25936,"low":25138,"close":25387,"volume":80976,"rsi_14":25.81,"sma_20":26527.75,"sma_60":27154.25,"sma_120":27067.96},{"date":"2026-03-31","open":25203,"high":25537,"low":25128,"close":25437,"volume":51262,"rsi_14":27.05,"sma_20":26449.25,"sma_60":27120.42,"sma_120":27062.08},{"date":"2026-04-01","open":26011,"high":26150,"low":26006,"close":26150,"volume":15831,"rsi_14":43.85,"sma_20":26414.25,"sma_60":27100.75,"sma_120":27060.25},{"date":"2026-04-02","open":26175,"high":26187,"low":25761,"close":25771,"volume":37976,"rsi_14":41.05,"sma_20":26344.0,"sma_60":27076.17,"sma_120":27055.62},{"date":"2026-04-03","open":26180,"high":26230,"low":26135,"close":26155,"volume":53450,"rsi_14":46.08,"sma_20":26295.75,"sma_60":27058.17,"sma_120":27054.42},{"date":"2026-04-06","open":26051,"high":26215,"low":26051,"close":26135,"volume":20470,"rsi_14":45.68,"sma_20":26284.0,"sma_60":27036.58,"sma_120":27051.0},{"date":"2026-04-07","open":26205,"high":26275,"low":26115,"close":26175,"volume":13916,"rsi_14":41.51,"sma_20":26244.75,"sma_60":27013.5,"sma_120":27047.25},{"date":"2026-04-08","open":26904,"high":27028,"low":26829,"close":27003,"volume":32893,"rsi_14":59.05,"sma_20":26247.75,"sma_60":27007.75,"sma_120":27053.21},{"date":"2026-04-09","open":26844,"high":26844,"low":26789,"close":26824,"volume":10757,"rsi_14":56.52,"sma_20":26259.0,"sma_60":26997.0,"sma_120":27058.33},{"date":"2026-04-10","open":27033,"high":27073,"low":26988,"close":27028,"volume":19803,"rsi_14":66.13,"sma_20":26287.0,"sma_60":26989.17,"sma_120":27063.29},{"date":"2026-04-13","open":26724,"high":26839,"low":26709,"close":26839,"volume":9995,"rsi_14":59.59,"sma_20":26304.5,"sma_60":26974.5,"sma_120":27066.21},{"date":"2026-04-14","open":27951,"high":27951,"low":27268,"close":27293,"volume":8608,"rsi_14":63.21,"sma_20":26344.0,"sma_60":26968.5,"sma_120":27076.42},{"date":"2026-04-15","open":27607,"high":27647,"low":27602,"close":27622,"volume":31469,"rsi_14":66.81,"sma_20":26382.75,"sma_60":26968.25,"sma_120":27086.04},{"date":"2026-04-16","open":27826,"high":27846,"low":27796,"close":27841,"volume":21838,"rsi_14":71.22,"sma_20":26462.75,"sma_60":26970.25,"sma_120":27096.08},{"date":"2026-04-17","open":27906,"high":27906,"low":27846,"close":27876,"volume":87688,"rsi_14":80.92,"sma_20":26544.0,"sma_60":26978.0,"sma_120":27105.67},{"date":"2026-04-20","open":27981,"high":28086,"low":27981,"close":28061,"volume":21883,"rsi_14":81.53,"sma_20":26661.0,"sma_60":26991.17,"sma_120":27117.92},{"date":"2026-04-21","open":28165,"high":28225,"low":28155,"close":28215,"volume":15191,"rsi_14":78.67,"sma_20":26767.0,"sma_60":27009.75,"sma_120":27129.54},{"date":"2026-04-22","open":28051,"high":28091,"low":28021,"close":28056,"volume":52243,"rsi_14":83.78,"sma_20":26861.25,"sma_60":27021.42,"sma_120":27136.75},{"date":"2026-04-23","open":28205,"high":28205,"low":27973,"close":28116,"volume":21740,"rsi_14":82.06,"sma_20":26961.75,"sma_60":27031.17,"sma_120":27144.04},{"date":"2026-04-24","open":28155,"high":28215,"low":28106,"close":28150,"volume":14148,"rsi_14":82.79,"sma_20":27073.5,"sma_60":27043.08,"sma_120":27150.33},{"date":"2026-04-27","open":28315,"high":28430,"low":28295,"close":28360,"volume":45278,"rsi_14":83.69,"sma_20":27222.5,"sma_60":27055.67,"sma_120":27159.21},{"date":"2026-04-28","open":28420,"high":28425,"low":28320,"close":28330,"volume":16036,"rsi_14":77.14,"sma_20":27367.5,"sma_60":27065.5,"sma_120":27168.83},{"date":"2026-04-29","open":28230,"high":28285,"low":28205,"close":28265,"volume":11165,"rsi_14":78.59,"sma_20":27470.0,"sma_60":27075.42,"sma_120":27177.88},{"date":"2026-04-30","open":28320,"high":28370,"low":28110,"close":28145,"volume":81205,"rsi_14":72.63,"sma_20":27585.5,"sma_60":27087.92,"sma_120":27187.67},{"date":"2026-05-04","open":28630,"high":28665,"low":28560,"close":28650,"volume":14742,"rsi_14":83.11,"sma_20":27707.0,"sma_60":27113.25,"sma_120":27202.17},{"date":"2026-05-06","open":28710,"high":28750,"low":28675,"close":28720,"volume":22330,"rsi_14":80.22,"sma_20":27833.0,"sma_60":27128.67,"sma_120":27216.17},{"date":"2026-05-07","open":28720,"high":29030,"low":28125,"close":29000,"volume":49083,"rsi_14":79.77,"sma_20":27971.0,"sma_60":27153.92,"sma_120":27234.33},{"date":"2026-05-08","open":28915,"high":28990,"low":28895,"close":28990,"volume":23603,"rsi_14":77.14,"sma_20":28067.0,"sma_60":27181.92,"sma_120":27250.83},{"date":"2026-05-11","open":29145,"high":29220,"low":29135,"close":29210,"volume":23579,"rsi_14":79.08,"sma_20":28183.0,"sma_60":27218.42,"sma_120":27267.5},{"date":"2026-05-12","open":29260,"high":29295,"low":29190,"close":29210,"volume":28791,"rsi_14":77.14,"sma_20":28288.75,"sma_60":27245.17,"sma_120":27282.67},{"date":"2026-05-13","open":29280,"high":29410,"low":29280,"close":29405,"volume":18104,"rsi_14":77.59,"sma_20":28413.75,"sma_60":27274.17,"sma_120":27299.29},{"date":"2026-05-14","open":29550,"high":29625,"low":29545,"close":29615,"volume":34706,"rsi_14":85.82,"sma_20":28526.5,"sma_60":27307.08,"sma_120":27321.96},{"date":"2026-05-15","open":29720,"high":29775,"low":29515,"close":29545,"volume":20981,"rsi_14":82.54,"sma_20":28619.25,"sma_60":27339.25,"sma_120":27343.62},{"date":"2026-05-18","open":29380,"high":29380,"low":29200,"close":29220,"volume":25967,"rsi_14":71.01,"sma_20":28684.75,"sma_60":27375.75,"sma_120":27366.46},{"date":"2026-05-19","open":29430,"high":29480,"low":29305,"close":29355,"volume":19716,"rsi_14":70.07,"sma_20":28755.25,"sma_60":27409.5,"sma_120":27391.04},{"date":"2026-05-20","open":29300,"high":29325,"low":29190,"close":29325,"volume":30101,"rsi_14":70.07,"sma_20":28815.0,"sma_60":27442.75,"sma_120":27411.67},{"date":"2026-05-21","open":29410,"high":29595,"low":29410,"close":29550,"volume":23023,"rsi_14":76.83,"sma_20":28878.25,"sma_60":27481.17,"sma_120":27439.62},{"date":"2026-05-22","open":29550,"high":29745,"low":29550,"close":29720,"volume":10260,"rsi_14":82.21,"sma_20":28958.0,"sma_60":27523.92,"sma_120":27466.0},{"date":"2026-05-26","open":30030,"high":30030,"low":29960,"close":29985,"volume":16182,"rsi_14":80.27,"sma_20":29048.0,"sma_60":27567.75,"sma_120":27492.25},{"date":"2026-05-27","open":29975,"high":29975,"low":29915,"close":29950,"volume":15909,"rsi_14":78.34,"sma_20":29134.5,"sma_60":27608.75,"sma_120":27515.67},{"date":"2026-05-28","open":29910,"high":29960,"low":29770,"close":29870,"volume":16682,"rsi_14":72.08,"sma_20":29206.5,"sma_60":27652.25,"sma_120":27537.79},{"date":"2026-05-29","open":29870,"high":30105,"low":29870,"close":30105,"volume":9574,"rsi_14":75.4,"sma_20":29291.75,"sma_60":27702.83,"sma_120":27561.5},{"date":"2026-06-01","open":30185,"high":30265,"low":30185,"close":30245,"volume":26361,"rsi_14":74.47,"sma_20":29390.75,"sma_60":27758.33,"sma_120":27587.0},{"date":"2026-06-02","open":30170,"high":30170,"low":30075,"close":30170,"volume":32763,"rsi_14":71.92,"sma_20":29492.0,"sma_60":27807.17,"sma_120":27611.96},{"date":"2026-06-04","open":29945,"high":30015,"low":29635,"close":29960,"volume":367116,"rsi_14":62.59,"sma_20":29557.5,"sma_60":27853.42,"sma_120":27633.88},{"date":"2026-06-05","open":30125,"high":30155,"low":30050,"close":30090,"volume":45171,"rsi_14":61.18,"sma_20":29626.0,"sma_60":27914.33,"sma_120":27656.54},{"date":"2026-06-08","open":29535,"high":29625,"low":29455,"close":29535,"volume":22260,"rsi_14":49.81,"sma_20":29652.75,"sma_60":27956.17,"sma_120":27673.79},{"date":"2026-06-09","open":29560,"high":29675,"low":29480,"close":29660,"volume":17953,"rsi_14":59.13,"sma_20":29686.25,"sma_60":28000.33,"sma_120":27691.79},{"date":"2026-06-10","open":29355,"high":29405,"low":29240,"close":29310,"volume":19367,"rsi_14":49.14,"sma_20":29691.25,"sma_60":28044.42,"sma_120":27708.04},{"date":"2026-06-11","open":28890,"high":29140,"low":28860,"close":29095,"volume":16402,"rsi_14":45.91,"sma_20":29685.5,"sma_60":28087.08,"sma_120":27722.46},{"date":"2026-06-12","open":29510,"high":29575,"low":29435,"close":29470,"volume":75238,"rsi_14":48.65,"sma_20":29688.75,"sma_60":28135.67,"sma_120":27740.71},{"date":"2026-06-15","open":29820,"high":30005,"low":29820,"close":29990,"volume":15706,"rsi_14":54.08,"sma_20":29707.5,"sma_60":28192.67,"sma_120":27760.67},{"date":"2026-06-16","open":30050,"high":30090,"low":30020,"close":30080,"volume":16260,"rsi_14":51.52,"sma_20":29734.25,"sma_60":28245.42,"sma_120":27783.38},{"date":"2026-06-17","open":29960,"high":30005,"low":29940,"close":29985,"volume":9728,"rsi_14":50.55,"sma_20":29772.5,"sma_60":28306.67,"sma_120":27807.38},{"date":"2026-06-18","open":29770,"high":29845,"low":29745,"close":29790,"volume":33012,"rsi_14":48.79,"sma_20":29794.25,"sma_60":28364.5,"sma_120":27828.83},{"date":"2026-06-19","open":29865,"high":29920,"low":29740,"close":29810,"volume":41381,"rsi_14":45.23,"sma_20":29818.5,"sma_60":28431.5,"sma_120":27852.67},{"date":"2026-06-22","open":29680,"high":29860,"low":29680,"close":29855,"volume":34134,"rsi_14":43.5,"sma_20":29833.75,"sma_60":28493.0,"sma_120":27875.62},{"date":"2026-06-23","open":29820,"high":29850,"low":29500,"close":29500,"volume":38060,"rsi_14":39.79,"sma_20":29822.75,"sma_60":28547.33,"sma_120":27893.29},{"date":"2026-06-24","open":29460,"high":29500,"low":29380,"close":29450,"volume":13990,"rsi_14":41.83,"sma_20":29796.0,"sma_60":28601.92,"sma_120":27909.58},{"date":"2026-06-25","open":29500,"high":29580,"low":29465,"close":29580,"volume":10363,"rsi_14":41.83,"sma_20":29777.5,"sma_60":28661.83,"sma_120":27925.88},{"date":"2026-06-26","open":29430,"high":29465,"low":29155,"close":29235,"volume":8610,"rsi_14":44.85,"sma_20":29745.75,"sma_60":28724.92,"sma_120":27939.58},{"date":"2026-06-29","open":29420,"high":29500,"low":29335,"close":29470,"volume":22352,"rsi_14":46.85,"sma_20":29714.0,"sma_60":28791.08,"sma_120":27955.75},{"date":"2026-06-30","open":29720,"high":29790,"low":29665,"close":29765,"volume":5498,"rsi_14":57.67,"sma_20":29690.0,"sma_60":28850.25,"sma_120":27975.5},{"date":"2026-07-01","open":29955,"high":30020,"low":29890,"close":29895,"volume":8724,"rsi_14":63.89,"sma_20":29676.25,"sma_60":28917.92,"sma_120":27997.04},{"date":"2026-07-02","open":29895,"high":29985,"low":29840,"close":29880,"volume":8675,"rsi_14":58.13,"sma_20":29672.25,"sma_60":28978.92,"sma_120":28018.54},{"date":"2026-07-03","open":30100,"high":30100,"low":29200,"close":30070,"volume":6889,"rsi_14":51.83,"sma_20":29671.25,"sma_60":29043.42,"sma_120":28040.0},{"date":"2026-07-06","open":30070,"high":30230,"low":29880,"close":29920,"volume":14920,"rsi_14":46.44,"sma_20":29690.5,"sma_60":29104.75,"sma_120":28059.12},{"date":"2026-07-07","open":30070,"high":30080,"low":29960,"close":29985,"volume":7348,"rsi_14":50.0,"sma_20":29706.75,"sma_60":29153.33,"sma_120":28080.54},{"date":"2026-07-08","open":29905,"high":29975,"low":29840,"close":29880,"volume":10720,"rsi_14":52.11,"sma_20":29735.25,"sma_60":29203.17,"sma_120":28100.08},{"date":"2026-07-09","open":29735,"high":29820,"low":29700,"close":29805,"volume":10468,"rsi_14":49.89,"sma_20":29770.75,"sma_60":29248.33,"sma_120":28118.75},{"date":"2026-07-10","open":29945,"high":29985,"low":29925,"close":29930,"volume":5656,"rsi_14":51.66,"sma_20":29793.75,"sma_60":29298.75,"sma_120":28136.62},{"date":"2026-07-13","open":29970,"high":30075,"low":29865,"close":29950,"volume":5322,"rsi_14":61.66,"sma_20":29791.75,"sma_60":29341.92,"sma_120":28155.21},{"date":"2026-07-14","open":29865,"high":29920,"low":29750,"close":29905,"volume":11570,"rsi_14":61.82,"sma_20":29783.0,"sma_60":29378.83,"sma_120":28173.54},{"date":"2026-07-15","open":29960,"high":30035,"low":29950,"close":30025,"volume":15814,"rsi_14":61.62,"sma_20":29785.0,"sma_60":29414.08,"sma_120":28192.17},{"date":"2026-07-16","open":30015,"high":30085,"low":29995,"close":29995,"volume":30715,"rsi_14":73.75,"sma_20":29795.25,"sma_60":29448.25,"sma_120":28213.12},{"date":"2026-07-20","open":29995,"high":29995,"low":28475,"close":29545,"volume":12840,"rsi_14":52.07,"sma_20":29782.0,"sma_60":29471.83,"sma_120":28231.5},{"date":"2026-07-21","open":29495,"high":29645,"low":29455,"close":29640,"volume":15138,"rsi_14":46.13,"sma_20":29771.25,"sma_60":29494.42,"sma_120":28252.08},{"date":"2026-07-22","open":29695,"high":29765,"low":29660,"close":29660,"volume":7942,"rsi_14":42.19,"sma_20":29779.25,"sma_60":29520.0,"sma_120":28270.71},{"date":"2026-07-23","open":29670,"high":29775,"low":29660,"close":29675,"volume":3498,"rsi_14":43.19,"sma_20":29790.5,"sma_60":29544.83,"sma_120":28288.0},{"date":"2026-07-24","open":29325,"high":29335,"low":29250,"close":29275,"volume":8181,"rsi_14":26.82,"sma_20":29775.25,"sma_60":29562.42,"sma_120":28302.75},{"date":"2026-07-27","open":29545,"high":29600,"low":29470,"close":29585,"volume":10240,"rsi_14":41.07,"sma_20":29792.75,"sma_60":29581.67,"sma_120":28318.67},{"date":"2026-07-28","open":29360,"high":29360,"low":29225,"close":29250,"volume":6545,"rsi_14":32.87,"sma_20":29781.75,"sma_60":29595.83,"sma_120":28330.67},{"date":"2026-07-29","open":29500,"high":29510,"low":29275,"close":29370,"volume":24092,"rsi_14":38.19,"sma_20":29762.0,"sma_60":29614.25,"sma_120":28344.83},{"date":"2026-07-30","open":28980,"high":29020,"low":28900,"close":28915,"volume":7614,"rsi_14":32.48,"sma_20":29713.0,"sma_60":29627.08,"sma_120":28357.5},{"date":"2026-07-31","open":29405,"high":29490,"low":29400,"close":29490,"volume":8649,"rsi_14":42.64,"sma_20":29693.5,"sma_60":29641.08,"sma_120":28377.17},{"date":"2026-08-03","open":29490,"high":29635,"low":29490,"close":29610,"volume":15436,"rsi_14":44.5,"sma_20":29670.5,"sma_60":29655.92,"sma_120":28392.29},{"date":"2026-08-04","open":29870,"high":29955,"low":29870,"close":29945,"volume":8750,"rsi_14":50.59,"sma_20":29671.75,"sma_60":29671.67,"sma_120":28412.79},{"date":"2026-08-05","open":30425,"high":30555,"low":30420,"close":30525,"volume":56565,"rsi_14":56.51,"sma_20":29698.75,"sma_60":29697.25,"sma_120":28439.58},{"date":"2026-08-06","open":30360,"high":30370,"low":30290,"close":30320,"volume":12674,"rsi_14":54.05,"sma_20":29720.75,"sma_60":29715.75,"sma_120":28467.08},{"date":"2026-08-07","open":30260,"high":30275,"low":30195,"close":30250,"volume":16298,"rsi_14":59.7,"sma_20":29743.0,"sma_60":29733.08,"sma_120":28489.12},{"date":"2026-08-10","open":30280,"high":30445,"low":30280,"close":30415,"volume":8500,"rsi_14":60.46,"sma_20":29767.25,"sma_60":29749.92,"sma_120":28512.04},{"date":"2026-08-11","open":30415,"high":30465,"low":30380,"close":30400,"volume":14193,"rsi_14":60.0,"sma_20":29789.75,"sma_60":29763.0,"sma_120":28535.04},{"date":"2026-08-12","open":30310,"high":30320,"low":30200,"close":30270,"volume":3133,"rsi_14":57.8,"sma_20":29808.0,"sma_60":29775.08,"sma_120":28557.17},{"date":"2026-08-13","open":30410,"high":30425,"low":30295,"close":30385,"volume":4710,"rsi_14":65.72,"sma_20":29826.0,"sma_60":29794.5,"sma_120":28585.12},{"date":"2026-08-14","open":30515,"high":30610,"low":30515,"close":30565,"volume":5261,"rsi_14":64.41,"sma_20":29854.5,"sma_60":29814.67,"sma_120":28612.08},{"date":"2026-08-18","open":30340,"high":30350,"low":30180,"close":30205,"volume":8559,"rsi_14":63.94,"sma_20":29887.5,"sma_60":29829.33,"sma_120":28636.04},{"date":"2026-08-19","open":30095,"high":30110,"low":30040,"close":30070,"volume":12104,"rsi_14":60.17,"sma_20":29909.0,"sma_60":29838.0,"sma_120":28659.58},{"date":"2026-08-20","open":30200,"high":30215,"low":30165,"close":30200,"volume":10361,"rsi_14":70.63,"sma_20":29936.0,"sma_60":29846.0,"sma_120":28684.96},{"date":"2026-08-21","open":29920,"high":29930,"low":29890,"close":29925,"volume":13932,"rsi_14":57.73,"sma_20":29948.5,"sma_60":29845.0,"sma_120":28706.38},{"date":"2026-08-24","open":30060,"high":30060,"low":29940,"close":29955,"volume":7825,"rsi_14":56.33,"sma_20":29982.5,"sma_60":29845.08,"sma_120":28726.92},{"date":"2026-08-25","open":29955,"high":29995,"low":29895,"close":29980,"volume":7846,"rsi_14":50.72,"sma_20":30002.25,"sma_60":29846.92,"sma_120":28749.58},{"date":"2026-08-26","open":29995,"high":30040,"low":29950,"close":30000,"volume":6439,"rsi_14":35.85,"sma_20":30039.75,"sma_60":29845.17,"sma_120":28774.0},{"date":"2026-08-27","open":30170,"high":30190,"low":30065,"close":30105,"volume":5050,"rsi_14":43.87,"sma_20":30076.5,"sma_60":29842.83,"sma_120":28800.58},{"date":"2026-08-28","open":30155,"high":30255,"low":30155,"close":30210,"volume":4360,"rsi_14":48.88,"sma_20":30141.25,"sma_60":29843.5,"sma_120":28825.33},{"date":"2026-08-31","open":30210,"high":30210,"low":29970,"close":30060,"volume":8163,"rsi_14":40.0,"sma_20":30169.75,"sma_60":29845.17,"sma_120":28849.29},{"date":"2026-09-01","open":30055,"high":30060,"low":29990,"close":30025,"volume":7817,"rsi_14":39.55,"sma_20":30190.5,"sma_60":29844.08,"sma_120":28879.21},{"date":"2026-09-02","open":29795,"high":29830,"low":29770,"close":29770,"volume":8215,"rsi_14":36.98,"sma_20":30181.75,"sma_60":29848.0,"sma_120":28902.08},{"date":"2026-09-03","open":29960,"high":30005,"low":29915,"close":29980,"volume":5324,"rsi_14":39.95,"sma_20":30154.5,"sma_60":29853.33,"sma_120":28926.83},{"date":"2026-09-04","open":29985,"high":30300,"low":29985,"close":30290,"volume":7722,"rsi_14":43.59,"sma_20":30153.0,"sma_60":29869.67,"sma_120":28957.04},{"date":"2026-09-07","open":30135,"high":30140,"low":30075,"close":30100,"volume":13469,"rsi_14":47.34,"sma_20":30145.5,"sma_60":29886.42,"sma_120":28986.75},{"date":"2026-09-08","open":30110,"high":30110,"low":29980,"close":29980,"volume":8925,"rsi_14":47.7,"sma_20":30123.75,"sma_60":29894.92,"sma_120":29015.29},{"date":"2026-09-09","open":29905,"high":29990,"low":29905,"close":29970,"volume":5644,"rsi_14":43.75,"sma_20":30102.25,"sma_60":29894.58,"sma_120":29043.62},{"date":"2026-09-10","open":29820,"high":29865,"low":29780,"close":29845,"volume":5214,"rsi_14":47.63,"sma_20":30081.0,"sma_60":29890.67,"sma_120":29068.04},{"date":"2026-09-11","open":29850,"high":29850,"low":29597,"close":29720,"volume":14062,"rsi_14":43.42,"sma_20":30047.75,"sma_60":29886.25,"sma_120":29096.46},{"date":"2026-09-14","open":29720,"high":29785,"low":29710,"close":29735,"volume":3882,"rsi_14":43.1,"sma_20":30006.25,"sma_60":29885.33,"sma_120":29124.92},{"date":"2026-09-15","open":29755,"high":29795,"low":29650,"close":29685,"volume":6207,"rsi_14":41.27,"sma_20":29980.25,"sma_60":29883.25,"sma_120":29157.38},{"date":"2026-09-16","open":29685,"high":29725,"low":29655,"close":29705,"volume":3184,"rsi_14":38.37,"sma_20":29962.0,"sma_60":29880.75,"sma_120":29186.88},{"date":"2026-09-17","open":29645,"high":29735,"low":29645,"close":29725,"volume":4585,"rsi_14":35.17,"sma_20":29938.25,"sma_60":29884.5,"sma_120":29215.92},{"date":"2026-09-18","open":29890,"high":29995,"low":29865,"close":29990,"volume":5492,"rsi_14":48.0,"sma_20":29941.5,"sma_60":29893.5,"sma_120":29247.71},{"date":"2026-09-21","open":30045,"high":30380,"low":30030,"close":30080,"volume":33632,"rsi_14":51.52,"sma_20":29947.75,"sma_60":29901.83,"sma_120":29281.83},{"date":"2026-09-22","open":30390,"high":30450,"low":30375,"close":30400,"volume":4821,"rsi_14":66.84,"sma_20":29968.75,"sma_60":29921.25,"sma_120":29323.08},{"date":"2026-09-23","open":30315,"high":30340,"low":30260,"close":30335,"volume":10111,"rsi_14":60.29,"sma_20":29985.5,"sma_60":29935.67,"sma_120":29363.38},{"date":"2026-09-28","open":30140,"high":30170,"low":30080,"close":30080,"volume":43099,"rsi_14":43.71,"sma_20":29984.25,"sma_60":29940.92,"sma_120":29395.58},{"date":"2026-09-29","open":30040,"high":30045,"low":29890,"close":30005,"volume":41301,"rsi_14":46.95,"sma_20":29974.0,"sma_60":29942.75,"sma_120":29430.33},{"date":"2026-09-30","open":30005,"high":30030,"low":29980,"close":29990,"volume":3262,"rsi_14":50.34,"sma_20":29970.5,"sma_60":29944.58,"sma_120":29461.75},{"date":"2026-10-01","open":29990,"high":30070,"low":29930,"close":30060,"volume":6318,"rsi_14":52.98,"sma_20":29972.25,"sma_60":29944.42,"sma_120":29493.92},{"date":"2026-10-02","open":30060,"high":30080,"low":29910,"close":30000,"volume":4317,"rsi_14":55.36,"sma_20":29983.75,"sma_60":29945.75,"sma_120":29525.25},{"date":"2026-10-06","open":30385,"high":30390,"low":30270,"close":30360,"volume":8264,"rsi_14":69.05,"sma_20":30002.75,"sma_60":29952.0,"sma_120":29552.67},{"date":"2026-10-07","open":30515,"high":30570,"low":30515,"close":30530,"volume":7584,"rsi_14":71.66,"sma_20":30014.75,"sma_60":29962.83,"sma_120":29583.0},{"date":"2026-10-08","open":30455,"high":30455,"low":30365,"close":30365,"volume":9166,"rsi_14":67.44,"sma_20":30028.0,"sma_60":29972.17,"sma_120":29610.25},{"date":"2026-10-12","open":30545,"high":30565,"low":30510,"close":30535,"volume":12009,"rsi_14":69.76,"sma_20":30055.75,"sma_60":29982.25,"sma_120":29640.5},{"date":"2026-10-13","open":30515,"high":30515,"low":30360,"close":30405,"volume":12755,"rsi_14":65.38,"sma_20":30077.5,"sma_60":29989.83,"sma_120":29665.88},{"date":"2026-10-14","open":30440,"high":30555,"low":30440,"close":30520,"volume":9543,"rsi_14":62.86,"sma_20":30111.25,"sma_60":30000.08,"sma_120":29689.46},{"date":"2026-10-15","open":30000,"high":30060,"low":29960,"close":30005,"volume":8248,"rsi_14":48.49,"sma_20":30125.5,"sma_60":29999.75,"sma_120":29706.92},{"date":"2026-10-16","open":30140,"high":30300,"low":30140,"close":30255,"volume":48912,"rsi_14":47.0,"sma_20":30151.5,"sma_60":30004.08,"sma_120":29726.17},{"date":"2026-10-19","open":30100,"high":30255,"low":29965,"close":30075,"volume":4969,"rsi_14":44.86,"sma_20":30171.0,"sma_60":30012.92,"sma_120":29742.38},{"date":"2026-10-20","open":30045,"high":30075,"low":29955,"close":30025,"volume":5966,"rsi_14":48.82,"sma_20":30187.0,"sma_60":30019.33,"sma_120":29756.88},{"date":"2026-10-21","open":30140,"high":30215,"low":30140,"close":30165,"volume":5273,"rsi_14":53.35,"sma_20":30209.0,"sma_60":30027.75,"sma_120":29773.88},{"date":"2026-10-22","open":30125,"high":30170,"low":30000,"close":30005,"volume":12413,"rsi_14":50.3,"sma_20":30209.75,"sma_60":30033.25,"sma_120":29789.04},{"date":"2026-10-23","open":29880,"high":29900,"low":29800,"close":29855,"volume":8400}],"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 미국S&P500(H)","phase":"above-fold","symbol_resolved":true}