{"status":"ok","report":{"price_analysis":{"current":50430.0,"change_1d":-1.8,"change_7d":-2.1,"change_30d":-5.5,"high_30d":57845.0,"low_30d":49965.0,"position_in_range":6.0,"support":50753.0,"resistance":57057.0},"summary":"PLUS 미국나스닥테크(287180)은(는) NASDAQ 100 Technology Sector Index를 추종하는 ETF입니다, 순자산 524억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1081.90)가 시그널선(-487.77)을 하회합니다(데드크로스). SMA20 54853, SMA60 54822 — 혼조세입니다. 볼린저밴드 49925~59781 (현재 위치 5%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 14","rsi_14":13.535769428718481,"macd":-1081.8980010925734,"macd_signal":-487.76990389715377,"sma_20":54853.0,"sma_60":54822.5,"bb_upper":59781.264806197,"bb_lower":49924.735193803,"atr_14":1023.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.00, 기관 순매수 -2462.00. 30일 누적: 외국인 -20.00, 기관 1690.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7.0,"institutional_flow":-2462.0,"data":[{"date":"2026-10-23","foreign_net":-10.0,"institution_net":-12.0,"retail_net":22.0},{"date":"2026-10-22","foreign_net":6.0,"institution_net":-32.0,"retail_net":26.0},{"date":"2026-10-21","foreign_net":-47.0,"institution_net":-170.0,"retail_net":217.0},{"date":"2026-10-20","foreign_net":46.0,"institution_net":-8.0,"retail_net":-38.0},{"date":"2026-10-19","foreign_net":-2.0,"institution_net":-2240.0,"retail_net":2242.0},{"date":"2026-10-16","foreign_net":-12.0,"institution_net":-111.0,"retail_net":123.0},{"date":"2026-10-15","foreign_net":11.0,"institution_net":-34.0,"retail_net":23.0},{"date":"2026-10-14","foreign_net":2.0,"institution_net":-159.0,"retail_net":157.0},{"date":"2026-10-13","foreign_net":-5.0,"institution_net":302.0,"retail_net":-297.0},{"date":"2026-10-12","foreign_net":-83.0,"institution_net":61.0,"retail_net":22.0},{"date":"2026-10-08","foreign_net":11.0,"institution_net":-534.0,"retail_net":523.0},{"date":"2026-10-07","foreign_net":-19.0,"institution_net":26.0,"retail_net":-7.0},{"date":"2026-10-06","foreign_net":-8.0,"institution_net":9.0,"retail_net":-1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":3205.0,"retail_net":-3205.0},{"date":"2026-10-01","foreign_net":83.0,"institution_net":588.0,"retail_net":-671.0},{"date":"2026-09-30","foreign_net":21.0,"institution_net":-104.0,"retail_net":83.0},{"date":"2026-09-29","foreign_net":-78.0,"institution_net":-731.0,"retail_net":809.0},{"date":"2026-09-28","foreign_net":-42.0,"institution_net":1001.0,"retail_net":-959.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":96.0,"retail_net":-96.0},{"date":"2026-09-22","foreign_net":-11.0,"institution_net":796.0,"retail_net":-785.0},{"date":"2026-09-21","foreign_net":114.0,"institution_net":-279.0,"retail_net":165.0},{"date":"2026-09-18","foreign_net":-23.0,"institution_net":-4.0,"retail_net":27.0},{"date":"2026-09-17","foreign_net":25.0,"institution_net":148.0,"retail_net":-173.0},{"date":"2026-09-16","foreign_net":-66.0,"institution_net":-30.0,"retail_net":96.0},{"date":"2026-09-15","foreign_net":-70.0,"institution_net":-57.0,"retail_net":127.0},{"date":"2026-09-14","foreign_net":86.0,"institution_net":-182.0,"retail_net":96.0},{"date":"2026-09-11","foreign_net":-91.0,"institution_net":-47.0,"retail_net":138.0},{"date":"2026-09-10","foreign_net":3.0,"institution_net":-24.0,"retail_net":21.0},{"date":"2026-09-09","foreign_net":-18.0,"institution_net":-30.0,"retail_net":48.0},{"date":"2026-09-08","foreign_net":157.0,"institution_net":246.0,"retail_net":-403.0}],"periods":{"d1":{"foreign_net":-10.0,"institution_net":-12.0,"retail_net":22.0},"d3":{"foreign_net":-51.0,"institution_net":-214.0,"retail_net":265.0},"d7":{"foreign_net":-8.0,"institution_net":-2607.0,"retail_net":2615.0},"d14":{"foreign_net":-110.0,"institution_net":303.0,"retail_net":-193.0},"d30":{"foreign_net":-20.0,"institution_net":1690.0,"retail_net":-1670.0}}},"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":28,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.5,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3652,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.37,"summary":"배당수익률 0.37%","metrics":[{"name":"배당수익률","value":0.37,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:07.605569+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"NASDAQ 100 Technology Sector Index","issuer":"한화자산운용","category":"","expense_ratio":0.5,"aum":52400000000.0,"aum_display":"524억","dividend_yield":null,"tracking_error":0.71,"holdings":[{"ticker":"","name":"PDD HOLDINGS INC","weight":null},{"ticker":"","name":"THOMSON REUTERS CORP","weight":null},{"ticker":"","name":"MICROCHIP TECHNOLOGY INC","weight":null},{"ticker":"","name":"COREWEAVE INC-CL A","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"SHOPIFY INC - CLASS A","weight":null},{"ticker":"","name":"FORTINET INC","weight":null},{"ticker":"","name":"WORKDAY INC-CLASS A","weight":null},{"ticker":"","name":"PALANTIR TECHNOLOGIES INC-A","weight":null},{"ticker":"","name":"STRATEGY INC","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":50430.0,"change_pct":-1.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-12-13","close":10021.0},{"date":"2017-12-14","close":10006.0},{"date":"2017-12-15","close":10001.0},{"date":"2017-12-18","close":10150.0},{"date":"2017-12-19","close":10195.0},{"date":"2017-12-20","close":10140.0},{"date":"2017-12-21","close":10135.0},{"date":"2017-12-22","close":10066.0},{"date":"2017-12-26","close":10001.0},{"date":"2017-12-27","close":9931.0},{"date":"2017-12-28","close":9886.0},{"date":"2018-01-02","close":9722.0469},{"date":"2018-01-03","close":9940.2979},{"date":"2018-01-04","close":9999.8203},{"date":"2018-01-05","close":10074.2236},{"date":"2018-01-08","close":10158.5479},{"date":"2018-01-09","close":10247.832},{"date":"2018-01-10","close":10237.9121},{"date":"2018-01-11","close":10208.1504},{"date":"2018-01-12","close":10163.5078},{"date":"2018-01-15","close":10218.0703},{"date":"2018-01-16","close":10227.9902},{"date":"2018-01-17","close":10203.1895},{"date":"2018-01-18","close":10451.2012},{"date":"2018-01-19","close":10451.2012},{"date":"2018-01-22","close":10505.7627},{"date":"2018-01-23","close":10649.6104},{"date":"2018-01-24","close":10674.4111},{"date":"2018-01-25","close":10431.3604},{"date":"2018-01-26","close":10401.5986},{"date":"2018-01-29","close":10634.7295},{"date":"2018-01-30","close":10580.167},{"date":"2018-01-31","close":10431.3604},{"date":"2018-02-01","close":10545.4453},{"date":"2018-02-02","close":10535.5244},{"date":"2018-02-05","close":10360.0},{"date":"2018-02-06","close":9975.0195},{"date":"2018-02-07","close":10188.3086},{"date":"2018-02-08","close":10074.2236},{"date":"2018-02-09","close":9687.3262},{"date":"2018-02-12","close":9846.0527},{"date":"2018-02-13","close":9999.8203},{"date":"2018-02-14","close":9979.9795},{"date":"2018-02-19","close":10292.4736},{"date":"2018-02-20","close":10287.5137},{"date":"2018-02-21","close":10366.877},{"date":"2018-02-22","close":10391.6787},{"date":"2018-02-23","close":10356.957},{"date":"2018-02-26","close":10530.5645},{"date":"2018-02-27","close":10654.5703},{"date":"2018-02-28","close":10654.5703},{"date":"2018-03-02","close":10484.0},{"date":"2018-03-05","close":10589.0},{"date":"2018-03-06","close":10649.6104},{"date":"2018-03-07","close":10639.6895},{"date":"2018-03-08","close":10828.1777},{"date":"2018-03-09","close":10833.1377},{"date":"2018-03-12","close":10976.9854},{"date":"2018-03-13","close":11135.7129},{"date":"2018-03-14","close":10962.1045},{"date":"2018-03-15","close":10991.8662},{"date":"2018-03-16","close":11011.7061},{"date":"2018-03-19","close":10967.0645},{"date":"2018-03-20","close":10828.1777},{"date":"2018-03-21","close":10947.2236},{"date":"2018-03-22","close":10862.8994},{"date":"2018-03-23","close":10694.252},{"date":"2018-03-26","close":10381.7578},{"date":"2018-03-27","close":10743.8545},{"date":"2018-03-28","close":10307.3545},{"date":"2018-03-29","close":10133.7461},{"date":"2018-03-30","close":10262.7119},{"date":"2018-04-02","close":10198.2295},{"date":"2018-04-03","close":9945.2578},{"date":"2018-04-04","close":10034.542},{"date":"2018-04-05","close":10203.1895},{"date":"2018-04-06","close":10227.9902},{"date":"2018-04-09","close":10084.1436},{"date":"2018-04-10","close":10168.4678},{"date":"2018-04-11","close":10213.1104},{"date":"2018-04-12","close":10327.1953},{"date":"2018-04-13","close":10391.6787},{"date":"2018-04-16","close":10436.3203},{"date":"2018-04-17","close":10416.4795},{"date":"2018-04-18","close":10699.2129},{"date":"2018-04-19","close":10565.2861},{"date":"2018-04-20","close":10342.0762},{"date":"2018-04-23","close":10277.5928},{"date":"2018-04-24","close":10237.9121},{"date":"2018-04-25","close":10168.4678},{"date":"2018-04-26","close":10232.9502},{"date":"2018-04-27","close":10252.792},{"date":"2018-04-30","close":10237.9121},{"date":"2018-05-02","close":10297.4346},{"date":"2018-05-03","close":10257.752},{"date":"2018-05-04","close":10242.8721},{"date":"2018-05-08","close":10515.6846},{"date":"2018-05-09","close":10595.0469},{"date":"2018-05-10","close":10714.0928},{"date":"2018-05-11","close":10758.7354},{"date":"2018-05-14","close":10679.3711},{"date":"2018-05-15","close":10733.9336},{"date":"2018-05-16","close":10748.8154},{"date":"2018-05-17","close":10778.5762},{"date":"2018-05-18","close":10793.457},{"date":"2018-05-21","close":10758.7354},{"date":"2018-05-23","close":10709.1328},{"date":"2018-05-24","close":10783.5361},{"date":"2018-05-25","close":10838.0996},{"date":"2018-05-28","close":10758.7354},{"date":"2018-05-29","close":10813.2979},{"date":"2018-05-30","close":10728.9736},{"date":"2018-05-31","close":10798.417},{"date":"2018-06-01","close":10773.6152},{"date":"2018-06-04","close":10912.502},{"date":"2018-06-05","close":10957.1445},{"date":"2018-06-07","close":11061.3086},{"date":"2018-06-08","close":10882.7412},{"date":"2018-06-11","close":10967.0645},{"date":"2018-06-12","close":11001.7861},{"date":"2018-06-14","close":11016.667},{"date":"2018-06-15","close":11264.6787},{"date":"2018-06-18","close":11289.4795},{"date":"2018-06-19","close":11224.9971},{"date":"2018-06-20","close":11244.8369},{"date":"2018-06-21","close":11344.043},{"date":"2018-06-22","close":11229.957},{"date":"2018-06-25","close":11180.3545},{"date":"2018-06-26","close":10952.1836},{"date":"2018-06-27","close":10981.9453},{"date":"2018-06-28","close":10867.8604},{"date":"2018-06-29","close":10892.6611},{"date":"2018-07-02","close":10867.8604},{"date":"2018-07-03","close":11066.2695},{"date":"2018-07-04","close":10897.6221},{"date":"2018-07-05","close":10907.542},{"date":"2018-07-06","close":11110.9121},{"date":"2018-07-09","close":11215.0762},{"date":"2018-07-10","close":11299.4004},{"date":"2018-07-11","close":11210.1162},{"date":"2018-07-12","close":11358.9229},{"date":"2018-07-13","close":11567.252},{"date":"2018-07-16","close":11552.3721},{"date":"2018-07-17","close":11433.3271},{"date":"2018-07-18","close":11641.6553},{"date":"2018-07-19","close":11626.7754},{"date":"2018-07-20","close":11671.417},{"date":"2018-07-23","close":11537.4912},{"date":"2018-07-24","close":11587.0938},{"date":"2018-07-25","close":11458.127},{"date":"2018-07-26","close":11448.207},{"date":"2018-07-27","close":11552.3721},{"date":"2018-07-30","close":11309.3203},{"date":"2018-07-31","close":11210.1162},{"date":"2018-08-01","close":11349.0029},{"date":"2018-08-02","close":11309.3203},{"date":"2018-08-03","close":11413.4854},{"date":"2018-08-06","close":11477.9688},{"date":"2018-08-07","close":11562.292},{"date":"2018-08-08","close":11497.8096},{"date":"2018-08-09","close":11502.7695},{"date":"2018-08-10","close":11373.8037},{"date":"2018-08-13","close":11299.4004},{"date":"2018-08-14","close":11309.3203},{"date":"2018-08-16","close":11229.957},{"date":"2018-08-17","close":11160.5137},{"date":"2018-08-20","close":11160.5137},{"date":"2018-08-21","close":11145.6328},{"date":"2018-08-22","close":11205.1562},{"date":"2018-08-23","close":11279.5586},{"date":"2018-08-24","close":11284.5195},{"date":"2018-08-27","close":11319.2412},{"date":"2018-08-28","close":11349.0029},{"date":"2018-08-29","close":11497.8096},{"date":"2018-08-30","close":11492.8496},{"date":"2018-08-31","close":11453.167},{"date":"2018-09-03","close":11473.0078},{"date":"2018-09-04","close":11477.9688},{"date":"2018-09-05","close":11433.3271},{"date":"2018-09-06","close":11378.7637},{"date":"2018-09-07","close":11229.957},{"date":"2018-09-10","close":11289.4795},{"date":"2018-09-11","close":11294.4404},{"date":"2018-09-12","close":11220.0361},{"date":"2018-09-13","close":11125.792},{"date":"2018-09-14","close":11175.3945},{"date":"2018-09-17","close":11289.4795},{"date":"2018-09-18","close":11125.792},{"date":"2018-09-19","close":11220.0361},{"date":"2018-09-20","close":11120.832},{"date":"2018-09-21","close":11279.5586},{"date":"2018-09-27","close":11145.6328},{"date":"2018-09-28","close":11110.9121},{"date":"2018-10-01","close":11334.1211},{"date":"2018-10-02","close":11304.3604},{"date":"2018-10-04","close":11299.4004},{"date":"2018-10-05","close":11200.1953},{"date":"2018-10-08","close":11086.1104},{"date":"2018-10-10","close":10912.502},{"date":"2018-10-11","close":10500.8027},{"date":"2018-10-12","close":10495.8428},{"date":"2018-10-15","close":10575.207},{"date":"2018-10-16","close":10436.3203},{"date":"2018-10-17","close":10748.8154},{"date":"2018-10-18","close":10704.1729},{"date":"2018-10-19","close":10639.6895},{"date":"2018-10-22","close":10515.6846},{"date":"2018-10-23","close":10471.042},{"date":"2018-10-24","close":10520.6445},{"date":"2018-10-25","close":10123.8262},{"date":"2018-10-26","close":10188.3086},{"date":"2018-10-29","close":10138.7061},{"date":"2018-10-30","close":10029.582},{"date":"2018-10-31","close":10237.9121},{"date":"2018-11-01","close":10366.877},{"date":"2018-11-02","close":10535.5244},{"date":"2018-11-05","close":10391.6787},{"date":"2018-11-06","close":10391.6787},{"date":"2018-11-07","close":10530.5645},{"date":"2018-11-08","close":10639.6895},{"date":"2018-11-09","close":10664.4912},{"date":"2018-11-12","close":10634.7295},{"date":"2018-11-13","close":10237.9121},{"date":"2018-11-14","close":10307.3545},{"date":"2018-11-15","close":10257.752},{"date":"2018-11-16","close":10436.3203},{"date":"2018-11-19","close":10480.9629},{"date":"2018-11-20","close":10044.4619},{"date":"2018-11-21","close":10059.3438},{"date":"2018-11-22","close":10208.1504},{"date":"2018-11-23","close":10099.0254},{"date":"2018-11-26","close":10223.0303},{"date":"2018-11-27","close":10237.9121},{"date":"2018-11-28","close":10287.5137},{"date":"2018-11-29","close":10500.8027},{"date":"2018-11-30","close":10351.9961},{"date":"2018-12-03","close":10684.3311},{"date":"2018-12-04","close":10565.2861},{"date":"2018-12-05","close":10351.9961},{"date":"2018-12-06","close":10203.1895},{"date":"2018-12-07","close":10327.1953},{"date":"2018-12-10","close":10019.6611},{"date":"2018-12-11","close":10123.8262},{"date":"2018-12-12","close":10287.5137},{"date":"2018-12-13","close":10337.1162},{"date":"2018-12-14","close":10297.4346},{"date":"2018-12-17","close":10173.4277},{"date":"2018-12-18","close":9965.0986},{"date":"2018-12-19","close":9970.0596},{"date":"2018-12-20","close":9588.1211},{"date":"2018-12-21","close":9474.0361},{"date":"2018-12-24","close":9409.5537},{"date":"2018-12-26","close":9067.2969},{"date":"2018-12-27","close":9558.3604},{"date":"2018-12-28","close":9607.9619},{"date":"2019-01-02","close":9632.7627},{"date":"2019-01-03","close":9622.8428},{"date":"2019-01-04","close":9454.1953},{"date":"2019-01-07","close":9727.0068},{"date":"2019-01-08","close":9981.0},{"date":"2019-01-09","close":9945.2578},{"date":"2019-01-10","close":9979.9795},{"date":"2019-01-11","close":10064.3037},{"date":"2019-01-14","close":10039.502},{"date":"2019-01-15","close":10079.1836},{"date":"2019-01-16","close":10138.7061},{"date":"2019-01-17","close":10054.3828},{"date":"2019-01-18","close":10242.8721},{"date":"2019-01-21","close":10436.3203},{"date":"2019-01-22","close":10356.957},{"date":"2019-01-23","close":10267.6729},{"date":"2019-01-24","close":10198.2295},{"date":"2019-01-25","close":10575.207},{"date":"2019-01-28","close":10644.6494},{"date":"2019-01-29","close":10515.6846},{"date":"2019-01-30","close":10485.9229},{"date":"2019-01-31","close":10659.5312},{"date":"2019-02-01","close":10758.7354},{"date":"2019-02-07","close":11244.8369},{"date":"2019-02-08","close":11071.2295},{"date":"2019-02-11","close":11086.1104},{"date":"2019-02-12","close":11205.1562},{"date":"2019-02-13","close":11368.8428},{"date":"2019-02-14","close":11423.4053},{"date":"2019-02-15","close":11388.6846},{"date":"2019-02-18","close":11403.5654},{"date":"2019-02-19","close":11468.0479},{"date":"2019-02-20","close":11408.5254},{"date":"2019-02-21","close":11477.9688},{"date":"2019-02-22","close":11413.4854},{"date":"2019-02-25","close":11492.8496},{"date":"2019-02-26","close":11502.7695},{"date":"2019-02-27","close":11453.167},{"date":"2019-02-28","close":11418.4453},{"date":"2019-03-04","close":11562.292},{"date":"2019-03-05","close":11512.6895},{"date":"2019-03-06","close":11473.0078},{"date":"2019-03-07","close":11339.0811},{"date":"2019-03-08","close":11274.5986},{"date":"2019-03-11","close":11353.9629},{"date":"2019-03-12","close":11527.5713},{"date":"2019-03-13","close":11611.8936},{"date":"2019-03-14","close":11626.7754},{"date":"2019-03-15","close":11711.0996},{"date":"2019-03-18","close":11815.2637},{"date":"2019-03-19","close":11805.3438},{"date":"2019-03-20","close":11849.9854},{"date":"2019-03-21","close":11825.1846},{"date":"2019-03-22","close":12093.0371},{"date":"2019-03-25","close":11780.542},{"date":"2019-03-26","close":11805.3438},{"date":"2019-03-27","close":11904.5479},{"date":"2019-03-28","close":11735.9004},{"date":"2019-03-29","close":11790.4619},{"date":"2019-04-01","close":11964.0703},{"date":"2019-04-02","close":12127.7588},{"date":"2019-04-03","close":12306.3271},{"date":"2019-04-04","close":12425.3721},{"date":"2019-04-05","close":12400.5713},{"date":"2019-04-08","close":12519.6162},{"date":"2019-04-09","close":12579.1387},{"date":"2019-04-10","close":12504.7354},{"date":"2019-04-11","close":12574.1787},{"date":"2019-04-12","close":12574.1787},{"date":"2019-04-15","close":12603.9404},{"date":"2019-04-16","close":12633.7021},{"date":"2019-04-17","close":12767.6279},{"date":"2019-04-18","close":12767.6279},{"date":"2019-04-19","close":12866.832},{"date":"2019-04-22","close":12846.9912},{"date":"2019-04-23","close":12896.5928},{"date":"2019-04-24","close":13060.2812},{"date":"2019-04-25","close":13293.4121},{"date":"2019-04-26","close":13179.3262},{"date":"2019-04-29","close":13154.5254},{"date":"2019-04-30","close":13214.0479},{"date":"2019-05-02","close":13174.3662},{"date":"2019-05-03","close":13288.4521},{"date":"2019-05-07","close":13060.2812},{"date":"2019-05-08","close":12817.2305},{"date":"2019-05-09","close":12777.5479},{"date":"2019-05-10","close":12767.6279},{"date":"2019-05-13","close":12683.3037},{"date":"2019-05-14","close":12420.4121},{"date":"2019-05-15","close":12668.4229},{"date":"2019-05-16","close":12708.1045},{"date":"2019-05-17","close":12792.4287},{"date":"2019-05-20","close":12648.582},{"date":"2019-05-21","close":12331.1279},{"date":"2019-05-22","close":12450.1738},{"date":"2019-05-23","close":12202.1611},{"date":"2019-05-24","close":12142.6387},{"date":"2019-05-27","close":12003.7529},{"date":"2019-05-28","close":12078.1562},{"date":"2019-05-29","close":11954.1504},{"date":"2019-05-30","close":11988.8721},{"date":"2019-05-31","close":11929.3486},{"date":"2019-06-03","close":11676.3779},{"date":"2019-06-04","close":11547.4111},{"date":"2019-06-05","close":11944.2305},{"date":"2019-06-07","close":12053.3545},{"date":"2019-06-10","close":12350.9678},{"date":"2019-06-11","close":12385.6895},{"date":"2019-06-12","close":12440.252},{"date":"2019-06-13","close":12296.4053},{"date":"2019-06-14","close":12301.3662},{"date":"2019-06-17","close":12132.7188},{"date":"2019-06-18","close":12142.6387},{"date":"2019-06-19","close":12420.4121},{"date":"2019-06-20","close":12465.0537},{"date":"2019-06-21","close":12499.7754},{"date":"2019-06-24","close":12450.1738},{"date":"2019-06-25","close":12341.0479},{"date":"2019-06-26","close":12182.3213},{"date":"2019-06-27","close":12405.5312},{"date":"2019-06-28","close":12499.7754},{"date":"2019-07-01","close":12742.8262},{"date":"2019-07-02","close":12995.7988},{"date":"2019-07-03","close":12956.1162},{"date":"2019-07-04","close":12995.7988},{"date":"2019-07-05","close":13095.0029},{"date":"2019-07-08","close":13010.6787},{"date":"2019-07-09","close":13000.7588},{"date":"2019-07-10","close":13139.6455},{"date":"2019-07-11","close":13134.6846},{"date":"2019-07-12","close":13233.8896},{"date":"2019-07-15","close":13387.6562},{"date":"2019-07-16","close":13303.332},{"date":"2019-07-17","close":13243.8096},{"date":"2019-07-18","close":13204.1279},{"date":"2019-07-19","close":13293.4121},{"date":"2019-07-22","close":13273.5713},{"date":"2019-07-23","close":13476.9404},{"date":"2019-07-24","close":13576.1445},{"date":"2019-07-25","close":13769.5938},{"date":"2019-07-26","close":13764.6338},{"date":"2019-07-29","close":13729.9111},{"date":"2019-07-30","close":13685.2695},{"date":"2019-07-31","close":13670.3887},{"date":"2019-08-01","close":13308.292},{"date":"2019-08-02","close":13174.3662},{"date":"2019-08-05","close":12936.2754},{"date":"2019-08-06","close":12638.6621},{"date":"2019-08-07","close":12693.2246},{"date":"2019-08-08","close":12906.5146},{"date":"2019-08-09","close":13124.7637},{"date":"2019-08-12","close":13189.2471},{"date":"2019-08-13","close":13010.6787},{"date":"2019-08-14","close":13164.4453},{"date":"2019-08-16","close":12985.877},{"date":"2019-08-19","close":13169.4062},{"date":"2019-08-20","close":13343.0137},{"date":"2019-08-21","close":13174.3662},{"date":"2019-08-22","close":13283.4912},{"date":"2019-08-23","close":13362.8545},{"date":"2019-08-26","close":12896.5928},{"date":"2019-08-27","close":12985.877},{"date":"2019-08-28","close":12966.0371},{"date":"2019-08-29","close":12921.3945},{"date":"2019-08-30","close":13169.4062},{"date":"2019-09-02","close":13114.8438},{"date":"2019-09-03","close":13209.0879},{"date":"2019-09-04","close":13278.5312},{"date":"2019-09-05","close":13372.7754},{"date":"2019-09-06","close":13640.6279},{"date":"2019-09-09","close":13610.8662},{"date":"2019-09-10","close":13566.2246},{"date":"2019-09-11","close":13566.2246},{"date":"2019-09-16","close":13476.9404},{"date":"2019-09-17","close":13501.7412},{"date":"2019-09-18","close":13551.3438},{"date":"2019-09-19","close":13516.6221},{"date":"2019-09-20","close":13571.1846},{"date":"2019-09-23","close":13561.2646},{"date":"2019-09-24","close":13556.3047},{"date":"2019-09-25","close":13343.0137},{"date":"2019-09-26","close":13471.9805},{"date":"2019-09-27","close":13536.4629},{"date":"2019-09-30","close":13258.6904},{"date":"2019-10-01","close":13407.4971},{"date":"2019-10-02","close":13328.1338},{"date":"2019-10-04","close":13119.8037},{"date":"2019-10-07","close":13273.5713},{"date":"2019-10-08","close":13333.0938},{"date":"2019-10-10","close":13144.6055},{"date":"2019-10-11","close":13194.207},{"date":"2019-10-14","close":13352.9346},{"date":"2019-10-15","close":13417.418},{"date":"2019-10-16","close":13581.1045},{"date":"2019-10-17","close":13442.2188},{"date":"2019-10-18","close":13397.5762},{"date":"2019-10-21","close":13268.6104},{"date":"2019-10-22","close":13278.5312},{"date":"2019-10-23","close":13099.9629},{"date":"2019-10-24","close":13070.2012},{"date":"2019-10-25","close":13313.252},{"date":"2019-10-28","close":13422.3779},{"date":"2019-10-29","close":13491.8203},{"date":"2019-10-30","close":13467.0205},{"date":"2019-10-31","close":13581.1045},{"date":"2019-11-01","close":13546.3828},{"date":"2019-11-04","close":13581.1045},{"date":"2019-11-05","close":13724.9512},{"date":"2019-11-06","close":13685.2695},{"date":"2019-11-07","close":13675.3496},{"date":"2019-11-08","close":13804.3154},{"date":"2019-11-11","close":13898.5596},{"date":"2019-11-12","close":13893.5996},{"date":"2019-11-13","close":13992.8037},{"date":"2019-11-14","close":13992.8037},{"date":"2019-11-15","close":13987.8438},{"date":"2019-11-18","close":14002.7236},{"date":"2019-11-19","close":14072.168},{"date":"2019-11-20","close":14082.0879},{"date":"2019-11-21","close":14052.3262},{"date":"2019-11-22","close":14057.2871},{"date":"2019-11-25","close":13982.8838},{"date":"2019-11-26","close":14161.4521},{"date":"2019-11-27","close":14290.418},{"date":"2019-11-28","close":14394.583},{"date":"2019-11-29","close":14429.3047},{"date":"2019-12-02","close":14429.3047},{"date":"2019-12-03","close":14245.7764},{"date":"2019-12-04","close":14176.332},{"date":"2019-12-05","close":14255.6963},{"date":"2019-12-06","close":14315.2188},{"date":"2019-12-09","close":14404.5029},{"date":"2019-12-10","close":14374.7412},{"date":"2019-12-11","close":14374.7412},{"date":"2019-12-12","close":14538.4287},{"date":"2019-12-13","close":14647.5537},{"date":"2019-12-16","close":14627.7129},{"date":"2019-12-17","close":14632.6738},{"date":"2019-12-18","close":14721.958},{"date":"2019-12-19","close":14682.2754},{"date":"2019-12-20","close":14771.5596},{"date":"2019-12-23","close":14930.2881},{"date":"2019-12-24","close":14930.2881},{"date":"2019-12-26","close":14910.4463},{"date":"2019-12-27","close":14965.0088},{"date":"2019-12-30","close":14875.7246},{"date":"2020-01-02","close":14850.9238},{"date":"2020-01-03","close":15128.6963},{"date":"2020-01-06","close":14994.7705},{"date":"2020-01-07","close":15079.0947},{"date":"2020-01-08","close":15188.2188},{"date":"2020-01-09","close":15237.8213},{"date":"2020-01-10","close":15361.8271},{"date":"2020-01-13","close":15297.3447},{"date":"2020-01-14","close":15416.3896},{"date":"2020-01-15","close":15351.9072},{"date":"2020-01-16","close":15426.3096},{"date":"2020-01-17","close":15589.998},{"date":"2020-01-20","close":15589.998},{"date":"2020-01-21","close":15644.5596},{"date":"2020-01-22","close":15783.4463},{"date":"2020-01-23","close":15753.6846},{"date":"2020-01-28","close":15465.9912},{"date":"2020-01-29","close":15714.0039},{"date":"2020-01-30","close":15555.2754},{"date":"2020-01-31","close":15714.0039},{"date":"2020-02-03","close":15421.3496},{"date":"2020-02-04","close":15599.918},{"date":"2020-02-05","close":15937.2129},{"date":"2020-02-06","close":16031.457},{"date":"2020-02-07","close":16170.3447},{"date":"2020-02-10","close":15966.9746},{"date":"2020-02-11","close":16155.4639},{"date":"2020-02-12","close":16249.708},{"date":"2020-02-13","close":16343.9521},{"date":"2020-02-14","close":16443.1582},{"date":"2020-02-17","close":16443.1582},{"date":"2020-02-18","close":16388.5938},{"date":"2020-02-19","close":16433.2363},{"date":"2020-02-20","close":16745.7305},{"date":"2020-02-21","close":16552.2812},{"date":"2020-02-24","close":16110.8213},{"date":"2020-02-25","close":15798.3271},{"date":"2020-02-26","close":15272.543},{"date":"2020-02-27","close":15014.6104},{"date":"2020-02-28","close":14161.4521},{"date":"2020-03-02","close":14597.9512},{"date":"2020-03-03","close":14945.168},{"date":"2020-03-04","close":14607.873},{"date":"2020-03-05","close":14900.5264},{"date":"2020-03-06","close":14513.6279},{"date":"2020-03-09","close":13719.9912},{"date":"2020-03-10","close":13705.1113},{"date":"2020-03-11","close":13481.9004},{"date":"2020-03-12","close":12842.0312},{"date":"2020-03-13","close":12425.3721},{"date":"2020-03-16","close":12579.1387},{"date":"2020-03-17","close":12683.3037},{"date":"2020-03-18","close":12236.8828},{"date":"2020-03-19","close":12197.2012},{"date":"2020-03-20","close":12484.8945},{"date":"2020-03-23","close":11661.4961},{"date":"2020-03-24","close":12673.3828},{"date":"2020-03-25","close":13000.7588},{"date":"2020-03-26","close":12797.3887},{"date":"2020-03-27","close":13387.6562},{"date":"2020-03-30","close":13104.9229},{"date":"2020-03-31","close":13442.2188},{"date":"2020-04-01","close":12975.957},{"date":"2020-04-02","close":12911.4746},{"date":"2020-04-03","close":12856.9111},{"date":"2020-04-06","close":13248.7695},{"date":"2020-04-07","close":13903.5195},{"date":"2020-04-08","close":13700.1504},{"date":"2020-04-09","close":14111.8496},{"date":"2020-04-10","close":14216.0146},{"date":"2020-04-13","close":13789.4346},{"date":"2020-04-14","close":14230.8945},{"date":"2020-04-16","close":14498.7471},{"date":"2020-04-17","close":14890.6055},{"date":"2020-04-20","close":14811.2422},{"date":"2020-04-21","close":14726.918},{"date":"2020-04-22","close":14265.6162},{"date":"2020-04-23","close":14672.3555},{"date":"2020-04-24","close":14518.5889},{"date":"2020-04-27","close":14979.8896},{"date":"2020-04-28","close":14974.9297},{"date":"2020-04-29","close":14880.6846},{"date":"2020-05-04","close":14359.8604},{"date":"2020-05-06","close":14831.082},{"date":"2020-05-07","close":15049.333},{"date":"2020-05-08","close":15143.5771},{"date":"2020-05-11","close":15371.7471},{"date":"2020-05-12","close":15416.3896},{"date":"2020-05-13","close":15173.3389},{"date":"2020-05-14","close":14781.4805},{"date":"2020-05-15","close":15079.0947},{"date":"2020-05-18","close":15222.9404},{"date":"2020-05-19","close":15451.1113},{"date":"2020-05-20","close":15614.7979},{"date":"2020-05-21","close":15823.1279},{"date":"2020-05-22","close":15654.4805},{"date":"2020-05-25","close":16016.5771},{"date":"2020-05-26","close":16170.3447},{"date":"2020-05-27","close":16086.0205},{"date":"2020-05-28","close":16145.543},{"date":"2020-05-29","close":16001.6963},{"date":"2020-06-01","close":16249.708},{"date":"2020-06-02","close":16170.3447},{"date":"2020-06-03","close":16229.8672},{"date":"2020-06-04","close":16482.8379},{"date":"2020-06-05","close":16482.8379},{"date":"2020-06-08","close":16835.0156},{"date":"2020-06-09","close":16745.7305},{"date":"2020-06-10","close":16681.248},{"date":"2020-06-11","close":16567.1621},{"date":"2020-06-12","close":15966.9746},{"date":"2020-06-15","close":15718.9639},{"date":"2020-06-16","close":16368.7539},{"date":"2020-06-17","close":16745.7305},{"date":"2020-06-18","close":16671.3262},{"date":"2020-06-19","close":16909.0},{"date":"2020-06-22","close":16835.0156},{"date":"2020-06-23","close":16810.2148},{"date":"2020-06-24","close":16790.3711},{"date":"2020-06-25","close":16418.3555},{"date":"2020-06-26","close":16567.1621},{"date":"2020-06-29","close":16294.3496},{"date":"2020-06-30","close":16423.3164},{"date":"2020-07-01","close":16740.7715},{"date":"2020-07-02","close":16790.3711},{"date":"2020-07-03","close":16954.0},{"date":"2020-07-06","close":16978.8633},{"date":"2020-07-07","close":17167.3516},{"date":"2020-07-08","close":17023.5039},{"date":"2020-07-09","close":17182.2305},{"date":"2020-07-10","close":17380.6406},{"date":"2020-07-13","close":17579.0488},{"date":"2020-07-14","close":17316.1562},{"date":"2020-07-15","close":17291.3555},{"date":"2020-07-16","close":17142.5488},{"date":"2020-07-17","close":17291.3555},{"date":"2020-07-20","close":17202.0723},{"date":"2020-07-21","close":17757.6172},{"date":"2020-07-22","close":17469.9238},{"date":"2020-07-23","close":17539.3672},{"date":"2020-07-24","close":17197.1113},{"date":"2020-07-27","close":17013.584},{"date":"2020-07-28","close":17316.1562},{"date":"2020-07-29","close":17018.543},{"date":"2020-07-30","close":17157.4297},{"date":"2020-07-31","close":17519.5254},{"date":"2020-08-03","close":17588.9688},{"date":"2020-08-04","close":17822.1016},{"date":"2020-08-05","close":17782.418},{"date":"2020-08-06","close":17782.418},{"date":"2020-08-07","close":17678.2539},{"date":"2020-08-10","close":17554.248},{"date":"2020-08-11","close":17554.248},{"date":"2020-08-12","close":17345.9199},{"date":"2020-08-13","close":17509.6055},{"date":"2020-08-14","close":17574.0879},{"date":"2020-08-18","close":17524.4863},{"date":"2020-08-19","close":17534.4082},{"date":"2020-08-20","close":17430.2422},{"date":"2020-08-21","close":17708.0137},{"date":"2020-08-24","close":17787.3789},{"date":"2020-08-25","close":17965.9473},{"date":"2020-08-26","close":18109.793},{"date":"2020-08-27","close":18204.0391},{"date":"2020-08-28","close":18124.6738},{"date":"2020-08-31","close":18566.1348},{"date":"2020-09-01","close":18476.8516},{"date":"2020-09-02","close":18918.3105},{"date":"2020-09-03","close":19156.4004},{"date":"2020-09-04","close":17990.748},{"date":"2020-09-07","close":17643.5332},{"date":"2020-09-08","close":17871.7012},{"date":"2020-09-09","close":17172.3105},{"date":"2020-09-10","close":17534.4082},{"date":"2020-09-11","close":17355.8398},{"date":"2020-09-14","close":17331.0371},{"date":"2020-09-15","close":17405.4414},{"date":"2020-09-16","close":17479.8438},{"date":"2020-09-17","close":16770.5312},{"date":"2020-09-18","close":17008.623},{"date":"2020-09-21","close":16577.082},{"date":"2020-09-22","close":16666.3672},{"date":"2020-09-23","close":16988.7832},{"date":"2020-09-24","close":16587.002},{"date":"2020-09-25","close":16844.9355},{"date":"2020-09-28","close":17167.3516},{"date":"2020-09-29","close":17400.4805},{"date":"2020-10-05","close":17291.3555},{"date":"2020-10-06","close":17564.168},{"date":"2020-10-07","close":17390.5605},{"date":"2020-10-08","close":17618.7305},{"date":"2020-10-12","close":17956.0254},{"date":"2020-10-13","close":18238.7598},{"date":"2020-10-14","close":18268.5215},{"date":"2020-10-15","close":17941.1465},{"date":"2020-10-16","close":18025.4707},{"date":"2020-10-19","close":18184.1973},{"date":"2020-10-20","close":17841.9414},{"date":"2020-10-21","close":17817.1406},{"date":"2020-10-22","close":17608.8105},{"date":"2020-10-23","close":17598.8887},{"date":"2020-10-26","close":17484.8047},{"date":"2020-10-27","close":17221.9121},{"date":"2020-10-28","close":17216.9531},{"date":"2020-10-29","close":16929.2598},{"date":"2020-10-30","close":16676.2871},{"date":"2020-11-02","close":16770.5312},{"date":"2020-11-03","close":16904.459},{"date":"2020-11-04","close":17603.8496},{"date":"2020-11-05","close":17970.9062},{"date":"2020-11-06","close":17985.7871},{"date":"2020-11-09","close":18536.373},{"date":"2020-11-10","close":17851.8613},{"date":"2020-11-11","close":17509.6055},{"date":"2020-11-12","close":17866.7422},{"date":"2020-11-13","close":17886.582},{"date":"2020-11-16","close":18075.0703},{"date":"2020-11-17","close":18030.4297},{"date":"2020-11-18","close":17881.623},{"date":"2020-11-19","close":17856.8223},{"date":"2020-11-20","close":18104.834},{"date":"2020-11-23","close":18050.2695},{"date":"2020-11-24","close":18070.1113},{"date":"2020-11-25","close":18144.5156},{"date":"2020-11-26","close":18084.9941},{"date":"2020-11-27","close":18070.1113},{"date":"2020-11-30","close":18218.918},{"date":"2020-12-01","close":18590.9355},{"date":"2020-12-02","close":18516.5312},{"date":"2020-12-03","close":18680.2188},{"date":"2020-12-04","close":18362.7656},{"date":"2020-12-07","close":18590.9355},{"date":"2020-12-08","close":18635.5781},{"date":"2020-12-09","close":18784.3848},{"date":"2020-12-10","close":18427.248},{"date":"2020-12-11","close":18407.4062},{"date":"2020-12-14","close":18491.7305},{"date":"2020-12-15","close":18645.498},{"date":"2020-12-16","close":18967.9121},{"date":"2020-12-17","close":19017.5156},{"date":"2020-12-18","close":19156.4004},{"date":"2020-12-21","close":19434.1738},{"date":"2020-12-22","close":19339.9297},{"date":"2020-12-23","close":19543.2988},{"date":"2020-12-24","close":19320.0898},{"date":"2020-12-28","close":19300.248},{"date":"2020-12-29","close":19191.125},{"date":"2020-12-30","close":18997.6738},{"date":"2021-01-04","close":18967.9121},{"date":"2021-01-05","close":18933.1914},{"date":"2021-01-06","close":18833.9883},{"date":"2021-01-07","close":18883.5879},{"date":"2021-01-08","close":19473.8574},{"date":"2021-01-11","close":19692.1055},{"date":"2021-01-12","close":19865.7148},{"date":"2021-01-13","close":19865.7148},{"date":"2021-01-14","close":19880.5957},{"date":"2021-01-15","close":19905.3945},{"date":"2021-01-18","close":19771.4707},{"date":"2021-01-19","close":19984.7598},{"date":"2021-01-20","close":20312.1348},{"date":"2021-01-21","close":20505.584},{"date":"2021-01-22","close":20515.5039},{"date":"2021-01-25","close":20565.1074},{"date":"2021-01-26","close":20401.4199},{"date":"2021-01-27","close":20411.3398},{"date":"2021-01-28","close":19617.7031},{"date":"2021-01-29","close":19840.9141},{"date":"2021-02-01","close":19821.0723},{"date":"2021-02-02","close":20411.3398},{"date":"2021-02-03","close":20832.959},{"date":"2021-02-04","close":20500.623},{"date":"2021-02-05","close":20877.6016},{"date":"2021-02-08","close":20947.0449},{"date":"2021-02-09","close":21160.334},{"date":"2021-02-10","close":21160.334},{"date":"2021-02-15","close":21839.8848},{"date":"2021-02-16","close":21839.8848},{"date":"2021-02-17","close":21839.8848},{"date":"2021-02-18","close":21502.5898},{"date":"2021-02-19","close":21264.498},{"date":"2021-02-22","close":21681.1582},{"date":"2021-02-23","close":21160.334},{"date":"2021-02-24","close":20703.9922},{"date":"2021-02-25","close":21269.459},{"date":"2021-02-26","close":20307.1758},{"date":"2021-03-02","close":21229.7773},{"date":"2021-03-03","close":20932.1641},{"date":"2021-03-04","close":19969.8789},{"date":"2021-03-05","close":19463.9375},{"date":"2021-03-08","close":19622.6621},{"date":"2021-03-09","close":19171.2812},{"date":"2021-03-10","close":20118.6875},{"date":"2021-03-11","close":19984.7598},{"date":"2021-03-12","close":20381.5781},{"date":"2021-03-15","close":20232.7715},{"date":"2021-03-16","close":20540.3047},{"date":"2021-03-17","close":20555.1855},{"date":"2021-03-18","close":20708.9531},{"date":"2021-03-19","close":19895.4746},{"date":"2021-03-22","close":20217.8906},{"date":"2021-03-23","close":20475.8242},{"date":"2021-03-24","close":20451.0215},{"date":"2021-03-25","close":20074.043},{"date":"2021-03-26","close":20029.4023},{"date":"2021-03-29","close":20307.1758},{"date":"2021-03-30","close":20327.0156},{"date":"2021-03-31","close":20272.4531},{"date":"2021-04-01","close":20728.793},{"date":"2021-04-02","close":21279.3789},{"date":"2021-04-05","close":21352.0},{"date":"2021-04-06","close":21333.9414},{"date":"2021-04-07","close":21294.2598},{"date":"2021-04-08","close":21378.584},{"date":"2021-04-09","close":21586.9141},{"date":"2021-04-12","close":21710.9199},{"date":"2021-04-13","close":21512.5098},{"date":"2021-04-14","close":21626.5957},{"date":"2021-04-15","close":21448.0273},{"date":"2021-04-16","close":21676.1992},{"date":"2021-04-19","close":21621.6348},{"date":"2021-04-20","close":21145.4531},{"date":"2021-04-21","close":20976.8047},{"date":"2021-04-22","close":21234.7383},{"date":"2021-04-23","close":21080.9707},{"date":"2021-04-26","close":21239.6973},{"date":"2021-04-27","close":21527.3906},{"date":"2021-04-28","close":21527.3906},{"date":"2021-04-29","close":21472.8281},{"date":"2021-04-30","close":21338.9023},{"date":"2021-05-03","close":21259.5391},{"date":"2021-05-04","close":20927.2031},{"date":"2021-05-06","close":20594.8691},{"date":"2021-05-07","close":20490.7031},{"date":"2021-05-10","close":20584.9473},{"date":"2021-05-11","close":19791.3105},{"date":"2021-05-12","close":20093.8848},{"date":"2021-05-13","close":19726.8281},{"date":"2021-05-14","close":19840.9141},{"date":"2021-05-17","close":20287.334},{"date":"2021-05-18","close":20212.9316},{"date":"2021-05-20","close":20128.6074},{"date":"2021-05-21","close":20619.668},{"date":"2021-05-24","close":20599.8281},{"date":"2021-05-25","close":20892.4824},{"date":"2021-05-26","close":20947.0449},{"date":"2021-05-27","close":20887.5215},{"date":"2021-05-28","close":20827.998},{"date":"2021-05-31","close":20872.6406},{"date":"2021-06-01","close":20733.7539},{"date":"2021-06-02","close":20664.3125},{"date":"2021-06-03","close":20753.5957},{"date":"2021-06-04","close":20386.5391},{"date":"2021-06-07","close":20857.7598},{"date":"2021-06-08","close":21056.1699},{"date":"2021-06-09","close":20966.8848},{"date":"2021-06-10","close":20971.8457},{"date":"2021-06-11","close":21066.0898},{"date":"2021-06-14","close":21319.0625},{"date":"2021-06-15","close":21576.9941},{"date":"2021-06-16","close":21368.6621},{"date":"2021-06-17","close":21438.1074},{"date":"2021-06-18","close":21929.168},{"date":"2021-06-21","close":21864.6875},{"date":"2021-06-22","close":21889.4883},{"date":"2021-06-23","close":22147.4199},{"date":"2021-06-24","close":22221.8242},{"date":"2021-06-25","close":22251.584},{"date":"2021-06-28","close":22256.5449},{"date":"2021-06-29","close":22643.4414},{"date":"2021-06-30","close":22688.0859},{"date":"2021-07-01","close":22836.8906},{"date":"2021-07-02","close":22693.0449},{"date":"2021-07-05","close":22807.1309},{"date":"2021-07-06","close":22826.9707},{"date":"2021-07-07","close":22916.2539},{"date":"2021-07-08","close":22901.375},{"date":"2021-07-09","close":22792.25},{"date":"2021-07-12","close":23015.459},{"date":"2021-07-13","close":22990.6582},{"date":"2021-07-14","close":23065.0625},{"date":"2021-07-15","close":22876.5742},{"date":"2021-07-16","close":22544.2383},{"date":"2021-07-19","close":22415.2715},{"date":"2021-07-20","close":22390.4707},{"date":"2021-07-21","close":22693.0449},{"date":"2021-07-22","close":23084.9023},{"date":"2021-07-23","close":23015.459},{"date":"2021-07-26","close":23313.0723},{"date":"2021-07-27","close":23114.6641},{"date":"2021-07-28","close":23045.2207},{"date":"2021-07-29","close":23213.8672},{"date":"2021-07-30","close":23283.3105},{"date":"2021-08-02","close":23853.7383},{"date":"2021-08-03","close":23828.9375},{"date":"2021-08-04","close":23769.4141},{"date":"2021-08-05","close":23923.1816},{"date":"2021-08-06","close":23923.1816},{"date":"2021-08-09","close":23853.7383},{"date":"2021-08-10","close":23982.7051},{"date":"2021-08-11","close":23833.8965},{"date":"2021-08-12","close":23724.7715},{"date":"2021-08-13","close":24007.5059},{"date":"2021-08-17","close":23947.9824},{"date":"2021-08-18","close":23734.6934},{"date":"2021-08-19","close":23466.8398},{"date":"2021-08-20","close":23709.8926},{"date":"2021-08-23","close":24091.8301},{"date":"2021-08-24","close":24399.3633},{"date":"2021-08-25","close":24394.4023},{"date":"2021-08-26","close":24473.7656},{"date":"2021-08-27","close":24647.375},{"date":"2021-08-30","close":24880.5039},{"date":"2021-08-31","close":24954.9082},{"date":"2021-09-01","close":24662.2559},{"date":"2021-09-02","close":24652.334},{"date":"2021-09-03","close":24662.2559},{"date":"2021-09-06","close":24791.2207},{"date":"2021-09-07","close":24796.1816},{"date":"2021-09-08","close":24781.3008},{"date":"2021-09-09","close":24721.7793},{"date":"2021-09-10","close":24830.9023},{"date":"2021-09-13","close":24850.7441},{"date":"2021-09-14","close":24850.7441},{"date":"2021-09-15","close":24855.7031},{"date":"2021-09-16","close":24900.3477},{"date":"2021-09-17","close":25049.1523},{"date":"2021-09-23","close":24711.8574},{"date":"2021-09-24","close":24711.8574},{"date":"2021-09-27","close":24954.9082},{"date":"2021-09-28","close":24820.9824},{"date":"2021-09-29","close":24081.9082},{"date":"2021-09-30","close":23957.9023},{"date":"2021-10-01","close":23699.9707},{"date":"2021-10-05","close":23298.1914},{"date":"2021-10-06","close":23511.4824},{"date":"2021-10-07","close":24086.8691},{"date":"2021-10-08","close":24007.5059},{"date":"2021-10-12","close":23848.7773},{"date":"2021-10-13","close":23814.0566},{"date":"2021-10-14","close":24171.1934},{"date":"2021-10-15","close":24513.4473},{"date":"2021-10-18","close":24533.2891},{"date":"2021-10-19","close":24716.8184},{"date":"2021-10-20","close":24701.9355},{"date":"2021-10-21","close":24880.5039},{"date":"2021-10-22","close":25024.3516},{"date":"2021-10-25","close":25024.3516},{"date":"2021-10-26","close":25178.1191},{"date":"2021-10-27","close":25118.5957},{"date":"2021-10-28","close":24895.3867},{"date":"2021-10-29","close":24890.4258},{"date":"2021-11-01","close":25371.5684},{"date":"2021-11-02","close":25361.6484},{"date":"2021-11-03","close":25708.8633},{"date":"2021-11-04","close":25991.5977},{"date":"2021-11-05","close":26566.9824},{"date":"2021-11-08","close":26487.6191},{"date":"2021-11-09","close":26681.0684},{"date":"2021-11-10","close":26790.1934},{"date":"2021-11-11","close":26249.5273},{"date":"2021-11-12","close":26507.459},{"date":"2021-11-15","close":26849.7168},{"date":"2021-11-16","close":26611.625},{"date":"2021-11-17","close":27092.7656},{"date":"2021-11-18","close":26939.0},{"date":"2021-11-19","close":27191.9727},{"date":"2021-11-22","close":27177.0898},{"date":"2021-11-23","close":26517.3809},{"date":"2021-11-24","close":26363.6152},{"date":"2021-11-25","close":26626.5039},{"date":"2021-11-26","close":26403.2949},{"date":"2021-11-29","close":26279.291},{"date":"2021-11-30","close":26562.0234},{"date":"2021-12-01","close":26244.5684},{"date":"2021-12-02","close":25450.9316},{"date":"2021-12-03","close":25743.5859},{"date":"2021-12-06","close":25237.6406},{"date":"2021-12-07","close":25525.334},{"date":"2021-12-08","close":26388.4141},{"date":"2021-12-09","close":26254.4883},{"date":"2021-12-10","close":25927.1133},{"date":"2021-12-13","close":26120.5625},{"date":"2021-12-14","close":25773.3457},{"date":"2021-12-15","close":25505.4941},{"date":"2021-12-16","close":26279.291},{"date":"2021-12-17","close":25168.1992},{"date":"2021-12-20","close":25158.2773},{"date":"2021-12-21","close":25545.1758},{"date":"2021-12-22","close":26100.7227},{"date":"2021-12-23","close":26194.9668},{"date":"2021-12-24","close":26428.0957},{"date":"2021-12-27","close":26418.1758},{"date":"2021-12-28","close":26889.3965},{"date":"2021-12-29","close":26710.8281},{"date":"2021-12-30","close":26661.2285},{"date":"2022-01-03","close":26756.0},{"date":"2022-01-04","close":26596.7441},{"date":"2022-01-05","close":26016.3984},{"date":"2022-01-06","close":25138.4375},{"date":"2022-01-07","close":25505.4941},{"date":"2022-01-10","close":24979.7109},{"date":"2022-01-11","close":24935.0684},{"date":"2022-01-12","close":25381.4883},{"date":"2022-01-13","close":25252.5215},{"date":"2022-01-14","close":24508.4863},{"date":"2022-01-17","close":24796.1816},{"date":"2022-01-18","close":24563.0508},{"date":"2022-01-19","close":23873.5781},{"date":"2022-01-20","close":23878.5391},{"date":"2022-01-21","close":23208.9082},{"date":"2022-01-24","close":23074.9824},{"date":"2022-01-25","close":23005.5391},{"date":"2022-01-26","close":22494.6348},{"date":"2022-01-27","close":22747.6074},{"date":"2022-01-28","close":22325.9883},{"date":"2022-02-03","close":23779.334},{"date":"2022-02-04","close":23456.9199},{"date":"2022-02-07","close":23412.2773},{"date":"2022-02-08","close":23248.5898},{"date":"2022-02-09","close":23699.9707},{"date":"2022-02-10","close":24349.7617},{"date":"2022-02-11","close":23645.4082},{"date":"2022-02-14","close":22951.0},{"date":"2022-02-15","close":23000.5781},{"date":"2022-02-16","close":23704.9316},{"date":"2022-02-17","close":23481.7207},{"date":"2022-02-18","close":22737.6855},{"date":"2022-02-21","close":22236.7031},{"date":"2022-02-22","close":21715.8789},{"date":"2022-02-23","close":22226.7832},{"date":"2022-02-24","close":21125.6133},{"date":"2022-02-25","close":22628.5625},{"date":"2022-02-28","close":22519.4375},{"date":"2022-03-02","close":22846.8105},{"date":"2022-03-03","close":23228.748},{"date":"2022-03-04","close":22732.7266},{"date":"2022-03-07","close":22092.8574},{"date":"2022-03-08","close":21269.459},{"date":"2022-03-10","close":22345.8281},{"date":"2022-03-11","close":22043.2559},{"date":"2022-03-14","close":21646.4355},{"date":"2022-03-15","close":20877.6016},{"date":"2022-03-16","close":21572.0312},{"date":"2022-03-17","close":22256.5449},{"date":"2022-03-18","close":22256.5449},{"date":"2022-03-21","close":23040.2598},{"date":"2022-03-22","close":22980.7383},{"date":"2022-03-23","close":23461.8789},{"date":"2022-03-24","close":23456.9199},{"date":"2022-03-25","close":23754.5332},{"date":"2022-03-28","close":23531.3242},{"date":"2022-03-29","close":23928.1406},{"date":"2022-03-30","close":24230.7148},{"date":"2022-03-31","close":23848.7773},{"date":"2022-04-01","close":23660.2891},{"date":"2022-04-04","close":23476.7598},{"date":"2022-04-05","close":23933.1016},{"date":"2022-04-06","close":23213.8672},{"date":"2022-04-07","close":22643.4414},{"date":"2022-04-08","close":22871.6133},{"date":"2022-04-11","close":22395.4297},{"date":"2022-04-12","close":22097.8164},{"date":"2022-04-13","close":22077.9766},{"date":"2022-04-14","close":22469.834},{"date":"2022-04-15","close":21973.8125},{"date":"2022-04-18","close":21755.5605},{"date":"2022-04-19","close":22058.1367},{"date":"2022-04-20","close":22281.3457},{"date":"2022-04-21","close":22345.8281},{"date":"2022-04-22","close":21457.9473},{"date":"2022-04-25","close":20961.9258},{"date":"2022-04-26","close":21641.4766},{"date":"2022-04-27","close":21130.5723},{"date":"2022-04-28","close":21378.584},{"date":"2022-04-29","close":21676.1992},{"date":"2022-05-02","close":21188.0},{"date":"2022-05-03","close":21562.1113},{"date":"2022-05-04","close":21457.9473},{"date":"2022-05-06","close":20907.3613},{"date":"2022-05-09","close":20331.0},{"date":"2022-05-10","close":19592.9023},{"date":"2022-05-11","close":19870.6738},{"date":"2022-05-12","close":19161.3613},{"date":"2022-05-13","close":19533.3789},{"date":"2022-05-16","close":20222.8516},{"date":"2022-05-17","close":19830.9941},{"date":"2022-05-18","close":20103.8066},{"date":"2022-05-19","close":19235.7656},{"date":"2022-05-20","close":19622.6621},{"date":"2022-05-23","close":19771.4707},{"date":"2022-05-24","close":19275.4473},{"date":"2022-05-25","close":19156.4004},{"date":"2022-05-26","close":19488.7383},{"date":"2022-05-27","close":20014.5215},{"date":"2022-05-30","close":20902.4023},{"date":"2022-05-31","close":20654.3906},{"date":"2022-06-02","close":20366.6973},{"date":"2022-06-03","close":21051.209},{"date":"2022-06-07","close":20624.6289},{"date":"2022-06-08","close":20961.9258},{"date":"2022-06-09","close":20773.4375},{"date":"2022-06-10","close":20525.4238},{"date":"2022-06-13","close":19344.8906},{"date":"2022-06-14","close":18977.832},{"date":"2022-06-15","close":18992.7129},{"date":"2022-06-16","close":19210.9648},{"date":"2022-06-17","close":18337.9629},{"date":"2022-06-20","close":18660.3789},{"date":"2022-06-21","close":18858.7871},{"date":"2022-06-22","close":18853.8281},{"date":"2022-06-23","close":19072.0781},{"date":"2022-06-24","close":19642.5039},{"date":"2022-06-27","close":20153.4082},{"date":"2022-06-28","close":19999.6406},{"date":"2022-06-29","close":19473.8574},{"date":"2022-06-30","close":19081.998},{"date":"2022-07-01","close":18789.3438},{"date":"2022-07-04","close":18883.5879},{"date":"2022-07-05","close":19111.7598},{"date":"2022-07-06","close":19488.7383},{"date":"2022-07-07","close":19612.7422},{"date":"2022-07-08","close":20044.2832},{"date":"2022-07-11","close":19989.7188},{"date":"2022-07-12","close":19672.2656},{"date":"2022-07-13","close":19394.4922},{"date":"2022-07-14","close":19325.0488},{"date":"2022-07-15","close":19617.7031},{"date":"2022-07-18","close":20069.084},{"date":"2022-07-19","close":19741.709},{"date":"2022-07-20","close":20550.2246},{"date":"2022-07-21","close":21011.5254},{"date":"2022-07-22","close":21264.498},{"date":"2022-07-25","close":20892.4824},{"date":"2022-07-26","close":20545.2656},{"date":"2022-07-27","close":20426.2207},{"date":"2022-07-28","close":20733.7539},{"date":"2022-07-29","close":21428.1855},{"date":"2022-08-01","close":21358.7422},{"date":"2022-08-02","close":21457.9473},{"date":"2022-08-03","close":21691.0781},{"date":"2022-08-04","close":22192.0605},{"date":"2022-08-05","close":22127.5801},{"date":"2022-08-08","close":22370.6289},{"date":"2022-08-09","close":22221.8242},{"date":"2022-08-10","close":21581.9551},{"date":"2022-08-11","close":22449.9941},{"date":"2022-08-12","close":22221.8242},{"date":"2022-08-16","close":22926.1758},{"date":"2022-08-17","close":22762.4863},{"date":"2022-08-18","close":22355.748},{"date":"2022-08-19","close":22534.3164},{"date":"2022-08-22","close":22097.8164},{"date":"2022-08-23","close":21527.3906},{"date":"2022-08-24","close":21586.9141},{"date":"2022-08-25","close":21790.2832},{"date":"2022-08-26","close":21993.6523},{"date":"2022-08-29","close":21046.25},{"date":"2022-08-30","close":21031.3691},{"date":"2022-08-31","close":20818.0781},{"date":"2022-09-01","close":20515.5039},{"date":"2022-09-02","close":20366.6973},{"date":"2022-09-05","close":20297.2559},{"date":"2022-09-06","close":20436.1406},{"date":"2022-09-07","close":20247.6523},{"date":"2022-09-08","close":20679.1914},{"date":"2022-09-13","close":21859.7266},{"date":"2022-09-14","close":20798.2363},{"date":"2022-09-15","close":20927.2031},{"date":"2022-09-16","close":20207.9707},{"date":"2022-09-19","close":20014.5215},{"date":"2022-09-20","close":20336.9355},{"date":"2022-09-21","close":20083.9629},{"date":"2022-09-22","close":19994.6797},{"date":"2022-09-23","close":19558.1816},{"date":"2022-09-26","close":19439.1348},{"date":"2022-09-27","close":19513.5371},{"date":"2022-09-28","close":19662.3457},{"date":"2022-09-29","close":19885.5547},{"date":"2022-09-30","close":19582.9824},{"date":"2022-10-04","close":20019.4824},{"date":"2022-10-05","close":20346.8555},{"date":"2022-10-06","close":20198.0508},{"date":"2022-10-07","close":20123.6465},{"date":"2022-10-11","close":18888.5488},{"date":"2022-10-12","close":18819.1074},{"date":"2022-10-13","close":18754.623},{"date":"2022-10-14","close":18759.584},{"date":"2022-10-17","close":18650.459},{"date":"2022-10-18","close":18838.9473},{"date":"2022-10-19","close":19077.0371},{"date":"2022-10-20","close":18640.5391},{"date":"2022-10-21","close":18769.5039},{"date":"2022-10-24","close":19196.084},{"date":"2022-10-25","close":19181.2012},{"date":"2022-10-26","close":19151.4414},{"date":"2022-10-27","close":19245.6855},{"date":"2022-10-28","close":18853.8281},{"date":"2022-10-31","close":19141.5215},{"date":"2022-11-01","close":19225.8457},{"date":"2022-11-02","close":19176.2422},{"date":"2022-11-03","close":19091.9199},{"date":"2022-11-04","close":18283.4023},{"date":"2022-11-07","close":18610.7754},{"date":"2022-11-08","close":18630.6172},{"date":"2022-11-09","close":18620.6953},{"date":"2022-11-10","close":17886.582},{"date":"2022-11-11","close":19136.5605},{"date":"2022-11-14","close":19384.5723},{"date":"2022-11-15","close":19215.9238},{"date":"2022-11-16","close":19533.3789},{"date":"2022-11-17","close":19260.5664},{"date":"2022-11-18","close":19111.7598},{"date":"2022-11-21","close":19146.4805},{"date":"2022-11-22","close":19037.3555},{"date":"2022-11-23","close":19146.4805},{"date":"2022-11-24","close":19240.7246},{"date":"2022-11-25","close":19225.8457},{"date":"2022-11-28","close":18913.3516},{"date":"2022-11-29","close":18729.8223},{"date":"2022-11-30","close":18352.8438},{"date":"2022-12-01","close":19047.2773},{"date":"2022-12-02","close":19240.7246},{"date":"2022-12-05","close":19022.4766},{"date":"2022-12-06","close":18918.3105},{"date":"2022-12-07","close":18521.4922},{"date":"2022-12-08","close":18491.7305},{"date":"2022-12-09","close":18680.2188},{"date":"2022-12-12","close":18719.9004},{"date":"2022-12-13","close":19022.4766},{"date":"2022-12-14","close":19295.2891},{"date":"2022-12-15","close":19225.8457},{"date":"2022-12-16","close":18546.2949},{"date":"2022-12-19","close":18407.4062},{"date":"2022-12-20","close":17727.8574},{"date":"2022-12-21","close":17941.1465},{"date":"2022-12-22","close":18045.3105},{"date":"2022-12-23","close":17430.2422},{"date":"2022-12-26","close":17335.998},{"date":"2022-12-27","close":17385.5996},{"date":"2022-12-28","close":17018.543},{"date":"2022-12-29","close":16770.5312},{"date":"2023-01-02","close":17291.3555},{"date":"2023-01-03","close":17321.1172},{"date":"2023-01-04","close":17226.873},{"date":"2023-01-05","close":17340.957},{"date":"2023-01-06","close":17033.4238},{"date":"2023-01-09","close":17241.752},{"date":"2023-01-10","close":17331.0371},{"date":"2023-01-11","close":17504.6445},{"date":"2023-01-12","close":17846.9023},{"date":"2023-01-13","close":17856.8223},{"date":"2023-01-16","close":17856.8223},{"date":"2023-01-17","close":17946.1055},{"date":"2023-01-18","close":18149.4746},{"date":"2023-01-19","close":17648.4922},{"date":"2023-01-20","close":17663.373},{"date":"2023-01-25","close":18466.9297},{"date":"2023-01-26","close":18551.2539},{"date":"2023-01-27","close":18774.4648},{"date":"2023-01-30","close":18858.7871},{"date":"2023-01-31","close":18501.6523},{"date":"2023-02-01","close":18824.0664},{"date":"2023-02-02","close":19687.1465},{"date":"2023-02-03","close":20019.4824},{"date":"2023-02-06","close":20014.5215},{"date":"2023-02-07","close":19964.918},{"date":"2023-02-08","close":20505.584},{"date":"2023-02-09","close":20346.8555},{"date":"2023-02-10","close":20168.2871},{"date":"2023-02-13","close":20079.0039},{"date":"2023-02-14","close":20232.7715},{"date":"2023-02-15","close":20753.5957},{"date":"2023-02-16","close":21135.5332},{"date":"2023-02-17","close":20703.9922},{"date":"2023-02-20","close":20475.8242},{"date":"2023-02-21","close":20381.5781},{"date":"2023-02-22","close":20039.3223},{"date":"2023-02-23","close":20183.168},{"date":"2023-02-24","close":20535.3457},{"date":"2023-02-27","close":20480.7832},{"date":"2023-02-28","close":20604.7891},{"date":"2023-03-02","close":20237.7324},{"date":"2023-03-03","close":20421.2598},{"date":"2023-03-06","close":20664.3125},{"date":"2023-03-07","close":20594.8691},{"date":"2023-03-08","close":20624.6289},{"date":"2023-03-09","close":20857.7598},{"date":"2023-03-10","close":20470.8613},{"date":"2023-03-13","close":20183.168},{"date":"2023-03-14","close":19994.6797},{"date":"2023-03-15","close":20401.4199},{"date":"2023-03-16","close":20560.1445},{"date":"2023-03-17","close":21021.4473},{"date":"2023-03-20","close":20937.125},{"date":"2023-03-21","close":21076.0098},{"date":"2023-03-22","close":21135.5332},{"date":"2023-03-23","close":20505.584},{"date":"2023-03-24","close":20867.6816},{"date":"2023-03-27","close":21041.2891},{"date":"2023-03-28","close":20793.2773},{"date":"2023-03-29","close":20917.2812},{"date":"2023-03-30","close":21135.5332},{"date":"2023-03-31","close":21517.4707},{"date":"2023-04-03","close":21988.6914},{"date":"2023-04-04","close":21829.9648},{"date":"2023-04-05","close":21691.0781},{"date":"2023-04-06","close":21190.0938},{"date":"2023-04-07","close":21279.3789},{"date":"2023-04-10","close":21309.1406},{"date":"2023-04-11","close":21522.4316},{"date":"2023-04-12","close":21200.0156},{"date":"2023-04-13","close":21145.4531},{"date":"2023-04-14","close":21155.373},{"date":"2023-04-17","close":21294.2598},{"date":"2023-04-18","close":21378.584},{"date":"2023-04-19","close":21358.7422},{"date":"2023-04-20","close":21319.0625},{"date":"2023-04-21","close":21309.1406},{"date":"2023-04-24","close":21299.2207},{"date":"2023-04-25","close":21170.2539},{"date":"2023-04-26","close":20808.1582},{"date":"2023-04-27","close":20922.2422},{"date":"2023-04-28","close":21036.3281},{"date":"2023-05-02","close":21214.8965},{"date":"2023-05-03","close":20991.6855},{"date":"2023-05-04","close":20708.9531},{"date":"2023-05-08","close":20996.6465},{"date":"2023-05-09","close":21046.25},{"date":"2023-05-10","close":21006.5664},{"date":"2023-05-11","close":21274.418},{"date":"2023-05-12","close":21333.9414},{"date":"2023-05-15","close":21443.0664},{"date":"2023-05-16","close":21785.3223},{"date":"2023-05-17","close":21874.6074},{"date":"2023-05-18","close":22159.0},{"date":"2023-05-19","close":22593.8398},{"date":"2023-05-22","close":22375.5898},{"date":"2023-05-23","close":22569.0391},{"date":"2023-05-24","close":22309.0},{"date":"2023-05-25","close":22430.1523},{"date":"2023-05-26","close":22866.6543},{"date":"2023-05-30","close":24101.75},{"date":"2023-05-31","close":23952.9414},{"date":"2023-06-01","close":23794.2168},{"date":"2023-06-02","close":23888.4609},{"date":"2023-06-05","close":23804.1367},{"date":"2023-06-07","close":23873.5781},{"date":"2023-06-08","close":23422.1992},{"date":"2023-06-09","close":23471.8008},{"date":"2023-06-12","close":23630.5273},{"date":"2023-06-13","close":23967.8242},{"date":"2023-06-14","close":24210.875},{"date":"2023-06-15","close":24458.8867},{"date":"2023-06-16","close":24429.125},{"date":"2023-06-19","close":24379.5215},{"date":"2023-06-20","close":24285.2773},{"date":"2023-06-21","close":24329.9199},{"date":"2023-06-22","close":23719.8125},{"date":"2023-06-23","close":24146.3906},{"date":"2023-06-26","close":23903.3398},{"date":"2023-06-27","close":23848.7773},{"date":"2023-06-28","close":24439.0449},{"date":"2023-06-29","close":24667.2148},{"date":"2023-06-30","close":24716.8184},{"date":"2023-07-03","close":24933.0},{"date":"2023-07-04","close":24804.0},{"date":"2023-07-05","close":24784.0},{"date":"2023-07-06","close":24460.0},{"date":"2023-07-07","close":24210.875},{"date":"2023-07-10","close":24195.9941},{"date":"2023-07-11","close":24709.0},{"date":"2023-07-12","close":24744.0},{"date":"2023-07-13","close":24674.0},{"date":"2023-07-14","close":24806.1016},{"date":"2023-07-17","close":24726.7383},{"date":"2023-07-18","close":25153.0},{"date":"2023-07-19","close":25237.6406},{"date":"2023-07-20","close":25098.7559},{"date":"2023-07-21","close":24692.0156},{"date":"2023-07-24","close":24746.5781},{"date":"2023-07-25","close":24834.0},{"date":"2023-07-26","close":24920.1875},{"date":"2023-07-27","close":25123.0},{"date":"2023-07-28","close":25173.1602},{"date":"2023-07-31","close":25631.0},{"date":"2023-08-01","close":26069.0},{"date":"2023-08-02","close":26144.0},{"date":"2023-08-03","close":25262.4434},{"date":"2023-08-04","close":25644.3809},{"date":"2023-08-07","close":25232.6816},{"date":"2023-08-08","close":25336.8457},{"date":"2023-08-09","close":25133.4766},{"date":"2023-08-10","close":24875.5449},{"date":"2023-08-11","close":25004.5117},{"date":"2023-08-14","close":24667.2148},{"date":"2023-08-16","close":24930.1074},{"date":"2023-08-17","close":24647.375},{"date":"2023-08-18","close":24235.6738},{"date":"2023-08-21","close":24488.6465},{"date":"2023-08-22","close":24801.1426},{"date":"2023-08-23","close":25019.3926},{"date":"2023-08-24","close":25277.3242},{"date":"2023-08-25","close":24310.0781},{"date":"2023-08-28","close":24716.8184},{"date":"2023-08-29","close":24825.9434},{"date":"2023-08-30","close":25396.3691},{"date":"2023-08-31","close":25604.6973},{"date":"2023-09-01","close":25832.8691},{"date":"2023-09-04","close":25971.7539},{"date":"2023-09-05","close":26080.8789},{"date":"2023-09-06","close":26234.6465},{"date":"2023-09-07","close":26150.3223},{"date":"2023-09-08","close":26016.3984},{"date":"2023-09-11","close":26011.4375},{"date":"2023-09-12","close":26046.1582},{"date":"2023-09-13","close":25758.4648},{"date":"2023-09-14","close":25778.3066},{"date":"2023-09-15","close":25907.2734},{"date":"2023-09-18","close":25277.3242},{"date":"2023-09-19","close":25302.125},{"date":"2023-09-20","close":25237.6406},{"date":"2023-09-21","close":24949.9473},{"date":"2023-09-22","close":24657.2949},{"date":"2023-09-25","close":24840.8242},{"date":"2023-09-26","close":24925.1465},{"date":"2023-09-27","close":24761.459},{"date":"2023-10-04","close":24791.2207},{"date":"2023-10-05","close":25093.7949},{"date":"2023-10-06","close":24930.1074},{"date":"2023-10-10","close":25768.3867},{"date":"2023-10-11","close":25991.5977},{"date":"2023-10-12","close":26120.5625},{"date":"2023-10-13","close":26095.7617},{"date":"2023-10-16","close":25733.6641},{"date":"2023-10-17","close":25941.9941},{"date":"2023-10-18","close":25932.0742},{"date":"2023-10-19","close":25689.0215},{"date":"2023-10-20","close":25173.1602},{"date":"2023-10-23","close":24994.5918},{"date":"2023-10-24","close":24806.1016},{"date":"2023-10-25","close":24935.0684},{"date":"2023-10-26","close":24017.4258},{"date":"2023-10-27","close":24166.2324},{"date":"2023-10-30","close":24295.1973},{"date":"2023-10-31","close":23903.3398},{"date":"2023-11-01","close":24324.959},{"date":"2023-11-02","close":24473.7656},{"date":"2023-11-03","close":24344.8008},{"date":"2023-11-06","close":24429.125},{"date":"2023-11-07","close":24463.8457},{"date":"2023-11-08","close":24900.3477},{"date":"2023-11-09","close":25009.4707},{"date":"2023-11-10","close":24999.5508},{"date":"2023-11-13","close":25778.3066},{"date":"2023-11-14","close":25887.4316},{"date":"2023-11-15","close":26254.4883},{"date":"2023-11-16","close":26150.3223},{"date":"2023-11-17","close":26100.7227},{"date":"2023-11-20","close":26046.1582},{"date":"2023-11-21","close":26581.8633},{"date":"2023-11-22","close":26408.2559},{"date":"2023-11-23","close":26467.7793},{"date":"2023-11-24","close":26611.625},{"date":"2023-11-27","close":26586.8242},{"date":"2023-11-28","close":26438.0156},{"date":"2023-11-29","close":26487.6191},{"date":"2023-11-30","close":26988.6016},{"date":"2023-12-01","close":27072.9258},{"date":"2023-12-04","close":27182.0508},{"date":"2023-12-05","close":26924.1191},{"date":"2023-12-06","close":27117.5684},{"date":"2023-12-07","close":27043.1641},{"date":"2023-12-08","close":27246.5332},{"date":"2023-12-11","close":27499.5059},{"date":"2023-12-12","close":28094.7324},{"date":"2023-12-13","close":28486.5918},{"date":"2023-12-14","close":28476.6719},{"date":"2023-12-15","close":28680.041},{"date":"2023-12-18","close":29002.4551},{"date":"2023-12-19","close":29200.8633},{"date":"2023-12-20","close":29166.1426},{"date":"2023-12-21","close":28838.7656},{"date":"2023-12-22","close":29066.9375},{"date":"2023-12-26","close":29230.625},{"date":"2023-12-27","close":29453.8359},{"date":"2023-12-28","close":29399.2734},{"date":"2024-01-02","close":29329.8301},{"date":"2024-01-03","close":28536.1934},{"date":"2024-01-04","close":28139.375},{"date":"2024-01-05","close":28174.0957},{"date":"2024-01-08","close":28243.5391},{"date":"2024-01-09","close":28987.5742},{"date":"2024-01-10","close":29329.8301},{"date":"2024-01-11","close":29374.4707},{"date":"2024-01-12","close":29498.4785},{"date":"2024-01-15","close":29572.8809},{"date":"2024-01-16","close":29607.6035},{"date":"2024-01-17","close":29930.0176},{"date":"2024-01-18","close":29964.0},{"date":"2024-01-19","close":30440.9219},{"date":"2024-01-22","close":31432.9668},{"date":"2024-01-23","close":31279.1992},{"date":"2024-01-24","close":31745.4609},{"date":"2024-01-25","close":31656.1777},{"date":"2024-01-26","close":31398.2441},{"date":"2024-01-29","close":31294.0801},{"date":"2024-01-30","close":31591.6934},{"date":"2024-01-31","close":31105.5918},{"date":"2024-02-01","close":30753.4141},{"date":"2024-02-02","close":31080.791},{"date":"2024-02-05","close":31348.6426},{"date":"2024-02-06","close":31358.5645},{"date":"2024-02-07","close":31105.5918},{"date":"2024-02-08","close":31705.7793},{"date":"2024-02-13","close":32345.6504},{"date":"2024-02-14","close":31864.5059},{"date":"2024-02-15","close":32504.375},{"date":"2024-02-16","close":32479.5742},{"date":"2024-02-19","close":32226.6035},{"date":"2024-02-20","close":32092.6777},{"date":"2024-02-21","close":31720.6602},{"date":"2024-02-22","close":31745.4609},{"date":"2024-02-23","close":32296.0469},{"date":"2024-02-26","close":32172.041},{"date":"2024-02-27","close":32251.4062},{"date":"2024-02-28","close":32464.6953},{"date":"2024-02-29","close":32152.1992},{"date":"2024-03-04","close":33129.3633},{"date":"2024-03-05","close":33144.2461},{"date":"2024-03-06","close":32529.1777},{"date":"2024-03-07","close":32638.3027},{"date":"2024-03-08","close":33050.0039},{"date":"2024-03-11","close":32048.0352},{"date":"2024-03-12","close":32057.9551},{"date":"2024-03-13","close":32454.7734},{"date":"2024-03-14","close":32231.5625},{"date":"2024-03-15","close":32162.1211},{"date":"2024-03-18","close":32052.9941},{"date":"2024-03-19","close":32082.7578},{"date":"2024-03-20","close":32127.3984},{"date":"2024-03-21","close":32539.0977},{"date":"2024-03-22","close":33010.3164},{"date":"2024-03-25","close":32841.668},{"date":"2024-03-26","close":32826.7891},{"date":"2024-03-27","close":32985.5156},{"date":"2024-03-28","close":32995.4375},{"date":"2024-03-29","close":33015.2773},{"date":"2024-04-01","close":33178.9648},{"date":"2024-04-02","close":33223.6094},{"date":"2024-04-03","close":32668.0645},{"date":"2024-04-04","close":32965.6758},{"date":"2024-04-05","close":32395.25},{"date":"2024-04-08","close":32722.625},{"date":"2024-04-09","close":32831.75},{"date":"2024-04-11","close":32886.3164},{"date":"2024-04-12","close":33665.0703},{"date":"2024-04-15","close":33174.0039},{"date":"2024-04-16","close":32687.9043},{"date":"2024-04-17","close":32588.6992},{"date":"2024-04-18","close":31943.8691},{"date":"2024-04-19","close":31259.3594},{"date":"2024-04-22","close":31001.4277},{"date":"2024-04-23","close":31239.5195},{"date":"2024-04-24","close":31993.4727},{"date":"2024-04-25","close":31571.8535},{"date":"2024-04-26","close":32350.6094},{"date":"2024-04-29","close":32673.0254},{"date":"2024-04-30","close":32603.5801},{"date":"2024-05-02","close":31611.5352},{"date":"2024-05-03","close":31775.2227},{"date":"2024-05-07","close":32395.25},{"date":"2024-05-08","close":32400.2109},{"date":"2024-05-09","close":32390.291},{"date":"2024-05-10","close":32405.1719},{"date":"2024-05-13","close":32514.2949},{"date":"2024-05-14","close":32613.5},{"date":"2024-05-16","close":33159.125},{"date":"2024-05-17","close":33059.9219},{"date":"2024-05-20","close":33327.7734},{"date":"2024-05-21","close":33858.5195},{"date":"2024-05-22","close":33670.0312},{"date":"2024-05-23","close":34299.9766},{"date":"2024-05-24","close":33972.6055},{"date":"2024-05-27","close":33942.8398},{"date":"2024-05-28","close":33754.3516},{"date":"2024-05-29","close":33650.1875},{"date":"2024-05-30","close":33481.543},{"date":"2024-05-31","close":33119.4453},{"date":"2024-06-03","close":32935.9141},{"date":"2024-06-04","close":32801.9883},{"date":"2024-06-05","close":32668.0645},{"date":"2024-06-07","close":33362.4961},{"date":"2024-06-10","close":33476.582},{"date":"2024-06-11","close":33858.5195},{"date":"2024-06-12","close":34131.3281},{"date":"2024-06-13","close":34900.168},{"date":"2024-06-14","close":34716.6406},{"date":"2024-06-17","close":34786.082},{"date":"2024-06-18","close":35257.3047},{"date":"2024-06-19","close":35401.1484},{"date":"2024-06-20","close":35713.6445},{"date":"2024-06-21","close":35272.1836},{"date":"2024-06-24","close":35272.1836},{"date":"2024-06-25","close":34716.6406},{"date":"2024-06-26","close":35118.418},{"date":"2024-06-27","close":34835.6836},{"date":"2024-06-28","close":35019.2109},{"date":"2024-07-01","close":35227.5391},{"date":"2024-07-02","close":35296.9844},{"date":"2024-07-03","close":35887.25},{"date":"2024-07-04","close":35837.6523},{"date":"2024-07-05","close":35917.0117},{"date":"2024-07-08","close":36174.9453},{"date":"2024-07-09","close":36502.3203},{"date":"2024-07-10","close":36279.1094},{"date":"2024-07-11","close":36427.918},{"date":"2024-07-12","close":35728.5234},{"date":"2024-07-15","close":36482.4766},{"date":"2024-07-16","close":36522.1602},{"date":"2024-07-17","close":36229.5078},{"date":"2024-07-18","close":35128.3359},{"date":"2024-07-19","close":34840.6406},{"date":"2024-07-22","close":34389.2617},{"date":"2024-07-23","close":34805.9219},{"date":"2024-07-24","close":34275.1758},{"date":"2024-07-25","close":33144.2461},{"date":"2024-07-26","close":33050.0039},{"date":"2024-07-29","close":33511.3008},{"date":"2024-07-30","close":33223.6094},{"date":"2024-07-31","close":32886.3164},{"date":"2024-08-01","close":33585.707},{"date":"2024-08-02","close":31909.1484},{"date":"2024-08-05","close":27995.5273},{"date":"2024-08-06","close":30594.6895},{"date":"2024-08-07","close":30773.2559},{"date":"2024-08-08","close":30306.9941},{"date":"2024-08-09","close":31249.4395},{"date":"2024-08-12","close":31522.252},{"date":"2024-08-13","close":31542.0918},{"date":"2024-08-14","close":32196.8418},{"date":"2024-08-16","close":33243.4531},{"date":"2024-08-19","close":32568.8594},{"date":"2024-08-20","close":33045.043},{"date":"2024-08-21","close":32950.7969},{"date":"2024-08-22","close":33174.0039},{"date":"2024-08-23","close":32747.4258},{"date":"2024-08-26","close":32737.5078},{"date":"2024-08-27","close":32365.0},{"date":"2024-08-28","close":32459.7344},{"date":"2024-08-29","close":31656.1777},{"date":"2024-08-30","close":32425.0117},{"date":"2024-09-02","close":32826.7891},{"date":"2024-09-03","close":32811.9102},{"date":"2024-09-04","close":31457.7676},{"date":"2024-09-05","close":31095.6719},{"date":"2024-09-06","close":30555.0059},{"date":"2024-09-09","close":30545.0859},{"date":"2024-09-10","close":30917.1035},{"date":"2024-09-11","close":30654.2109},{"date":"2024-09-12","close":31800.0234},{"date":"2024-09-13","close":31442.8867},{"date":"2024-09-19","close":31755.3809},{"date":"2024-09-20","close":32102.5977},{"date":"2024-09-23","close":32340.6895},{"date":"2024-09-24","close":32305.9668},{"date":"2024-09-25","close":32276.2051},{"date":"2024-09-26","close":32722.625},{"date":"2024-09-27","close":32668.0645},{"date":"2024-09-30","close":32177.002},{"date":"2024-10-02","close":31690.8984},{"date":"2024-10-04","close":32489.4961},{"date":"2024-10-07","close":33223.6094},{"date":"2024-10-08","close":33040.082},{"date":"2024-10-10","close":33853.5586},{"date":"2024-10-11","close":33977.5664},{"date":"2024-10-14","close":34409.1055},{"date":"2024-10-15","close":34979.5312},{"date":"2024-10-16","close":34007.3242},{"date":"2024-10-17","close":33848.5977},{"date":"2024-10-18","close":33972.6055},{"date":"2024-10-21","close":34086.6875},{"date":"2024-10-22","close":34126.3672},{"date":"2024-10-23","close":34091.6484},{"date":"2024-10-24","close":33714.6719},{"date":"2024-10-25","close":34007.3242},{"date":"2024-10-28","close":34419.0234},{"date":"2024-10-29","close":34359.5039},{"date":"2024-10-30","close":35189.0},{"date":"2024-10-31","close":33798.9961},{"date":"2024-11-01","close":33169.0469},{"date":"2024-11-04","close":33367.4531},{"date":"2024-11-05","close":33461.0},{"date":"2024-11-06","close":34622.3945},{"date":"2024-11-07","close":35381.3086},{"date":"2024-11-08","close":35773.1641},{"date":"2024-11-11","close":35768.2031},{"date":"2024-11-12","close":35718.6055},{"date":"2024-11-13","close":35604.5156},{"date":"2024-11-14","close":35480.5156},{"date":"2024-11-15","close":34920.0078},{"date":"2024-11-18","close":34250.375},{"date":"2024-11-19","close":34280.1367},{"date":"2024-11-20","close":34547.9922},{"date":"2024-11-21","close":34319.8203},{"date":"2024-11-22","close":35177.9375},{"date":"2024-11-25","close":35564.8359},{"date":"2024-11-26","close":35753.3242},{"date":"2024-11-27","close":35296.9844},{"date":"2024-11-28","close":34895.207},{"date":"2024-11-29","close":34939.8477},{"date":"2024-12-02","close":35098.5781},{"date":"2024-12-03","close":35951.7344},{"date":"2024-12-04","close":35981.4961},{"date":"2024-12-05","close":36641.207},{"date":"2024-12-06","close":36115.4219},{"date":"2024-12-09","close":36829.6953},{"date":"2024-12-10","close":36502.3203},{"date":"2024-12-11","close":35867.4102},{"date":"2024-12-12","close":36388.2344},{"date":"2024-12-13","close":36522.1602},{"date":"2024-12-16","close":36442.7969},{"date":"2024-12-17","close":36844.5742},{"date":"2024-12-18","close":36537.043},{"date":"2024-12-19","close":35311.8672},{"date":"2024-12-20","close":34910.0859},{"date":"2024-12-23","close":35659.082},{"date":"2024-12-24","close":35867.4102},{"date":"2024-12-26","close":36502.3203},{"date":"2024-12-27","close":36328.7109},{"date":"2024-12-30","close":36036.0586},{"date":"2025-01-02","close":35321.7852},{"date":"2025-01-03","close":35406.1094},{"date":"2025-01-06","close":36011.2578},{"date":"2025-01-07","close":36219.5859},{"date":"2025-01-08","close":35788.0469},{"date":"2025-01-09","close":36155.1016},{"date":"2025-01-10","close":35639.2422},{"date":"2025-01-13","close":34999.3711},{"date":"2025-01-14","close":35118.418},{"date":"2025-01-15","close":35247.3828},{"date":"2025-01-16","close":35797.9688},{"date":"2025-01-17","close":35802.9297},{"date":"2025-01-20","close":36259.2695},{"date":"2025-01-21","close":36011.2578},{"date":"2025-01-22","close":36551.9219},{"date":"2025-01-23","close":36809.8555},{"date":"2025-01-24","close":36685.8477},{"date":"2025-01-31","close":36794.9727},{"date":"2025-02-03","close":36135.2617},{"date":"2025-02-04","close":36611.4453},{"date":"2025-02-05","close":36601.5234},{"date":"2025-02-06","close":37276.1172},{"date":"2025-02-07","close":37286.0391},{"date":"2025-02-10","close":37147.1484},{"date":"2025-02-11","close":37405.082},{"date":"2025-02-12","close":37395.1602},{"date":"2025-02-13","close":37573.7305},{"date":"2025-02-14","close":38074.7109},{"date":"2025-02-17","close":38193.7578},{"date":"2025-02-18","close":38159.0352},{"date":"2025-02-19","close":38655.0586},{"date":"2025-02-20","close":38283.043},{"date":"2025-02-21","close":37911.0234},{"date":"2025-02-24","close":36636.2461},{"date":"2025-02-25","close":35907.0938},{"date":"2025-02-26","close":35406.1094},{"date":"2025-02-27","close":36021.1797},{"date":"2025-02-28","close":35058.8945},{"date":"2025-03-04","close":34671.9961},{"date":"2025-03-05","close":34676.9531},{"date":"2025-03-06","close":34791.043},{"date":"2025-03-07","close":33942.8398},{"date":"2025-03-10","close":33813.8789},{"date":"2025-03-11","close":32390.291},{"date":"2025-03-12","close":32514.2949},{"date":"2025-03-13","close":32529.1777},{"date":"2025-03-14","close":32549.0176},{"date":"2025-03-17","close":33094.6445},{"date":"2025-03-18","close":33794.0352},{"date":"2025-03-19","close":33506.3438},{"date":"2025-03-20","close":34478.5469},{"date":"2025-03-21","close":33873.3984},{"date":"2025-03-24","close":34245.4141},{"date":"2025-03-25","close":35024.1719},{"date":"2025-03-26","close":35053.9336},{"date":"2025-03-27","close":34260.2969},{"date":"2025-03-28","close":33615.4688},{"date":"2025-03-31","close":32157.1602},{"date":"2025-04-01","close":32395.25},{"date":"2025-04-02","close":32568.8594},{"date":"2025-04-03","close":31829.7852},{"date":"2025-04-04","close":29870.4961},{"date":"2025-04-07","close":26924.1191},{"date":"2025-04-08","close":29071.8984},{"date":"2025-04-09","close":27777.2793},{"date":"2025-04-10","close":31566.8926},{"date":"2025-04-11","close":30306.9941},{"date":"2025-04-14","close":30138.3477},{"date":"2025-04-15","close":29954.8203},{"date":"2025-04-16","close":29463.7559},{"date":"2025-04-17","close":29518.3184},{"date":"2025-04-18","close":29384.3926},{"date":"2025-04-21","close":28883.4102},{"date":"2025-04-22","close":28699.8809},{"date":"2025-04-23","close":29860.5762},{"date":"2025-04-24","close":30341.7168},{"date":"2025-04-25","close":32172.041},{"date":"2025-04-28","close":32296.0469},{"date":"2025-04-29","close":32462.3652},{"date":"2025-04-30","close":31934.5234},{"date":"2025-05-02","close":32044.0742},{"date":"2025-05-07","close":32293.0586},{"date":"2025-05-08","close":32621.7148},{"date":"2025-05-09","close":32935.4336},{"date":"2025-05-12","close":33702.3008},{"date":"2025-05-13","close":34832.6797},{"date":"2025-05-14","close":35604.5273},{"date":"2025-05-15","close":35275.8711},{"date":"2025-05-16","close":34897.418},{"date":"2025-05-19","close":34917.3359},{"date":"2025-05-20","close":34827.7031},{"date":"2025-05-21","close":34718.1484},{"date":"2025-05-22","close":34165.4062},{"date":"2025-05-23","close":33876.5859},{"date":"2025-05-26","close":33737.1562},{"date":"2025-05-27","close":33871.6094},{"date":"2025-05-28","close":34309.8164},{"date":"2025-05-29","close":34643.4531},{"date":"2025-05-30","close":33876.5859},{"date":"2025-06-02","close":33657.4844},{"date":"2025-06-04","close":34638.4766},{"date":"2025-06-05","close":34429.3281},{"date":"2025-06-09","close":34802.8047},{"date":"2025-06-10","close":35400.3633},{"date":"2025-06-11","close":35838.5703},{"date":"2025-06-12","close":35310.7266},{"date":"2025-06-13","close":35081.6641},{"date":"2025-06-16","close":35021.9102},{"date":"2025-06-17","close":35554.7305},{"date":"2025-06-18","close":35694.1602},{"date":"2025-06-19","close":35689.1836},{"date":"2025-06-20","close":35415.3008},{"date":"2025-06-23","close":35514.8945},{"date":"2025-06-24","close":35724.0391},{"date":"2025-06-25","close":36371.3945},{"date":"2025-06-26","close":36331.5586},{"date":"2025-06-27","close":36545.6836},{"date":"2025-06-30","close":36431.1523},{"date":"2025-07-01","close":36575.5586},{"date":"2025-07-02","close":36685.1133},{"date":"2025-07-03","close":36884.3008},{"date":"2025-07-04","close":37292.6289},{"date":"2025-07-07","close":37312.5508},{"date":"2025-07-08","close":37312.5508},{"date":"2025-07-09","close":37611.3281},{"date":"2025-07-10","close":37695.9844},{"date":"2025-07-11","close":37486.8359},{"date":"2025-07-14","close":37217.9375},{"date":"2025-07-15","close":37476.8789},{"date":"2025-07-16","close":37476.8789},{"date":"2025-07-17","close":37790.5977},{"date":"2025-07-18","close":38243.7461},{"date":"2025-07-21","close":38328.3984},{"date":"2025-07-22","close":38268.6445},{"date":"2025-07-23","close":37745.7773},{"date":"2025-07-24","close":37681.043},{"date":"2025-07-25","close":37930.0273},{"date":"2025-07-28","close":38228.8047},{"date":"2025-07-29","close":38637.1367},{"date":"2025-07-30","close":38064.4766},{"date":"2025-07-31","close":38676.9727},{"date":"2025-08-01","close":38034.5977},{"date":"2025-08-04","close":37063.5664},{"date":"2025-08-05","close":37397.2031},{"date":"2025-08-06","close":36993.8516},{"date":"2025-08-07","close":37198.0156},{"date":"2025-08-08","close":37327.4883},{"date":"2025-08-11","close":37327.4883},{"date":"2025-08-12","close":37377.2852},{"date":"2025-08-13","close":37566.5117},{"date":"2025-08-14","close":37845.3711},{"date":"2025-08-18","close":37735.8203},{"date":"2025-08-19","close":37566.5117},{"date":"2025-08-20","close":37327.4883},{"date":"2025-08-21","close":37108.3828},{"date":"2025-08-22","close":37063.5664},{"date":"2025-08-25","close":37745.7773},{"date":"2025-08-26","close":37710.9219},{"date":"2025-08-27","close":37616.3086},{"date":"2025-08-28","close":37437.0391},{"date":"2025-08-29","close":37855.332},{"date":"2025-09-01","close":37456.9609},{"date":"2025-09-02","close":37357.3672},{"date":"2025-09-03","close":37506.7539},{"date":"2025-09-04","close":37461.9375},{"date":"2025-09-05","close":37795.5742},{"date":"2025-09-08","close":37954.9258},{"date":"2025-09-09","close":38164.0703},{"date":"2025-09-10","close":38169.0508},{"date":"2025-09-11","close":38019.6602},{"date":"2025-09-12","close":38263.6641},{"date":"2025-09-15","close":38258.6836},{"date":"2025-09-16","close":38313.4609},{"date":"2025-09-17","close":38413.0547},{"date":"2025-09-18","close":39060.4062},{"date":"2025-09-19","close":40335.1992},{"date":"2025-09-22","close":40190.7891},{"date":"2025-09-23","close":40609.082},{"date":"2025-09-24","close":40315.2812},{"date":"2025-09-25","close":40245.5664},{"date":"2025-09-26","close":40529.4062},{"date":"2025-09-29","close":40763.4492},{"date":"2025-09-30","close":40977.5742},{"date":"2025-10-01","close":40653.8984},{"date":"2025-10-02","close":41121.9844},{"date":"2025-10-10","close":41460.6016},{"date":"2025-10-13","close":41301.2539},{"date":"2025-10-14","close":41251.457},{"date":"2025-10-15","close":41649.8281},{"date":"2025-10-16","close":42008.3633},{"date":"2025-10-17","close":41410.8047},{"date":"2025-10-20","close":42107.957},{"date":"2025-10-21","close":42844.9453},{"date":"2025-10-22","close":43223.3984},{"date":"2025-10-23","close":42785.1875},{"date":"2025-10-24","close":43372.7891},{"date":"2025-10-27","close":44109.7773},{"date":"2025-10-28","close":44468.3125},{"date":"2025-10-29","close":44478.2734},{"date":"2025-10-30","close":43975.3281},{"date":"2025-10-31","close":43892.6641},{"date":"2025-11-03","close":43930.5117},{"date":"2025-11-04","close":43731.3242},{"date":"2025-11-05","close":42526.2461},{"date":"2025-11-06","close":43318.0117},{"date":"2025-11-07","close":43293.1133},{"date":"2025-11-10","close":43382.7461},{"date":"2025-11-11","close":43955.4062},{"date":"2025-11-12","close":43820.957},{"date":"2025-11-13","close":43741.2812},{"date":"2025-11-14","close":42277.2656},{"date":"2025-11-17","close":42526.2461},{"date":"2025-11-18","close":41480.5195},{"date":"2025-11-19","close":41092.1055},{"date":"2025-11-20","close":42292.2031},{"date":"2025-11-21","close":40160.9102},{"date":"2025-11-24","close":40882.9609},{"date":"2025-11-25","close":41580.1133},{"date":"2025-11-26","close":41893.832},{"date":"2025-11-27","close":42078.0781},{"date":"2025-11-28","close":42356.9375},{"date":"2025-12-01","close":42346.9805},{"date":"2025-12-02","close":42685.5977},{"date":"2025-12-03","close":43661.6094},{"date":"2025-12-04","close":44363.7383},{"date":"2025-12-05","close":44338.8398},{"date":"2025-12-08","close":44682.4375},{"date":"2025-12-09","close":44642.6016},{"date":"2025-12-10","close":44702.3555},{"date":"2025-12-11","close":44543.0078},{"date":"2025-12-12","close":44826.8477},{"date":"2025-12-15","close":43806.0195},{"date":"2025-12-16","close":42979.3945},{"date":"2025-12-17","close":43367.8086},{"date":"2025-12-18","close":42506.3281},{"date":"2025-12-19","close":43168.6211},{"date":"2025-12-22","close":44089.8594},{"date":"2025-12-23","close":44234.2695},{"date":"2025-12-24","close":43123.8047},{"date":"2025-12-26","close":42949.5195},{"date":"2025-12-29","close":42665.6758},{"date":"2025-12-30","close":42700.5352},{"date":"2026-01-02","close":42431.6328},{"date":"2026-01-05","close":42590.9844},{"date":"2026-01-06","close":43213.4414},{"date":"2026-01-07","close":44279.0859},{"date":"2026-01-08","close":44059.9805},{"date":"2026-01-09","close":43651.6484},{"date":"2026-01-12","close":44279.0859},{"date":"2026-01-13","close":44866.6836},{"date":"2026-01-14","close":44712.3164},{"date":"2026-01-15","close":44164.5547},{"date":"2026-01-16","close":44388.6367},{"date":"2026-01-19","close":43736.3047},{"date":"2026-01-20","close":43845.8555},{"date":"2026-01-21","close":43537.1172},{"date":"2026-01-22","close":44423.4961},{"date":"2026-01-23","close":44582.8438},{"date":"2026-01-26","close":43517.1992},{"date":"2026-01-27","close":44363.7383},{"date":"2026-01-28","close":44308.9648},{"date":"2026-01-29","close":44767.0898},{"date":"2026-01-30","close":43905.6133},{"date":"2026-02-02","close":42979.3945},{"date":"2026-02-03","close":43980.3047},{"date":"2026-02-04","close":42391.7969},{"date":"2026-02-05","close":41913.75},{"date":"2026-02-06","close":40823.207},{"date":"2026-02-09","close":42426.6523},{"date":"2026-02-10","close":42521.2695},{"date":"2026-02-11","close":42302.1641},{"date":"2026-02-12","close":42157.7539},{"date":"2026-02-13","close":41077.168},{"date":"2026-02-19","close":41923.7109},{"date":"2026-02-20","close":41629.9102},{"date":"2026-02-23","close":40992.5156},{"date":"2026-02-24","close":40574.2227},{"date":"2026-02-25","close":40414.875},{"date":"2026-02-26","close":41440.6836},{"date":"2026-02-27","close":41301.2539},{"date":"2026-03-03","close":41166.8008},{"date":"2026-03-04","close":40753.4922},{"date":"2026-03-05","close":41729.5039},{"date":"2026-03-06","close":42112.9375},{"date":"2026-03-09","close":40823.207},{"date":"2026-03-10","close":42023.3008},{"date":"2026-03-11","close":41878.8906},{"date":"2026-03-12","close":41799.2188},{"date":"2026-03-13","close":41425.7422},{"date":"2026-03-16","close":41784.2773},{"date":"2026-03-17","close":42147.793},{"date":"2026-03-18","close":42874.8242},{"date":"2026-03-19","close":42486.4102},{"date":"2026-03-20","close":42531.2266},{"date":"2026-03-23","close":42063.1406},{"date":"2026-03-24","close":42187.6289},{"date":"2026-03-25","close":41993.4258},{"date":"2026-03-26","close":41978.4844},{"date":"2026-03-27","close":41575.1328},{"date":"2026-03-30","close":40370.0586},{"date":"2026-03-31","close":40479.6094},{"date":"2026-04-01","close":41585.0938},{"date":"2026-04-02","close":41465.582},{"date":"2026-04-03","close":41873.9141},{"date":"2026-04-06","close":41983.4648},{"date":"2026-04-07","close":42187.6289},{"date":"2026-04-08","close":42949.5195},{"date":"2026-04-09","close":42944.5391},{"date":"2026-04-10","close":42710.4961},{"date":"2026-04-13","close":42187.6289},{"date":"2026-04-14","close":43830.918},{"date":"2026-04-15","close":44164.5547},{"date":"2026-04-16","close":45270.0352},{"date":"2026-04-17","close":45728.1641},{"date":"2026-04-20","close":46241.0703},{"date":"2026-04-21","close":46893.4023},{"date":"2026-04-22","close":47545.7383},{"date":"2026-04-23","close":48113.418},{"date":"2026-04-24","close":48327.543},{"date":"2026-04-27","close":49248.7812},{"date":"2026-04-28","close":48950.0},{"date":"2026-04-29","close":48590.0},{"date":"2026-04-30","close":49150.0},{"date":"2026-05-04","close":50555.0},{"date":"2026-05-06","close":51820.0},{"date":"2026-05-07","close":52245.0},{"date":"2026-05-08","close":53325.0},{"date":"2026-05-11","close":54925.0},{"date":"2026-05-12","close":55645.0},{"date":"2026-05-13","close":54990.0},{"date":"2026-05-14","close":55595.0},{"date":"2026-05-15","close":55125.0},{"date":"2026-05-18","close":54000.0},{"date":"2026-05-19","close":54985.0},{"date":"2026-05-20","close":55165.0},{"date":"2026-05-21","close":56495.0},{"date":"2026-05-22","close":57770.0},{"date":"2026-05-26","close":58545.0},{"date":"2026-05-27","close":59690.0},{"date":"2026-05-28","close":58430.0},{"date":"2026-05-29","close":59850.0},{"date":"2026-06-01","close":61320.0},{"date":"2026-06-02","close":63205.0},{"date":"2026-06-04","close":64210.0},{"date":"2026-06-05","close":63560.0},{"date":"2026-06-08","close":59525.0},{"date":"2026-06-09","close":60160.0},{"date":"2026-06-10","close":58880.0},{"date":"2026-06-11","close":58090.0},{"date":"2026-06-12","close":60390.0},{"date":"2026-06-15","close":62175.0},{"date":"2026-06-16","close":63965.0},{"date":"2026-06-17","close":62455.0},{"date":"2026-06-18","close":63410.0},{"date":"2026-06-19","close":64450.0},{"date":"2026-06-22","close":65040.0},{"date":"2026-06-23","close":64060.0},{"date":"2026-06-24","close":62525.0},{"date":"2026-06-25","close":63250.0},{"date":"2026-06-26","close":62055.0},{"date":"2026-06-29","close":62045.0},{"date":"2026-06-30","close":63975.0},{"date":"2026-07-01","close":65735.0},{"date":"2026-07-02","close":63620.0},{"date":"2026-07-03","close":61630.0},{"date":"2026-07-06","close":61670.0},{"date":"2026-07-07","close":61550.0},{"date":"2026-07-08","close":58595.0},{"date":"2026-07-09","close":60140.0},{"date":"2026-07-10","close":61030.0},{"date":"2026-07-13","close":60145.0},{"date":"2026-07-14","close":59385.0},{"date":"2026-07-15","close":60450.0},{"date":"2026-07-16","close":58975.0},{"date":"2026-07-20","close":56595.0},{"date":"2026-07-21","close":57330.0},{"date":"2026-07-22","close":57990.0},{"date":"2026-07-23","close":56760.0},{"date":"2026-07-24","close":55985.0},{"date":"2026-07-27","close":55805.0},{"date":"2026-07-28","close":54575.0},{"date":"2026-07-29","close":53205.0},{"date":"2026-07-30","close":52420.0},{"date":"2026-07-31","close":54965.0},{"date":"2026-08-03","close":54770.0},{"date":"2026-08-04","close":55700.0},{"date":"2026-08-05","close":58140.0},{"date":"2026-08-06","close":57025.0},{"date":"2026-08-07","close":56090.0},{"date":"2026-08-10","close":57130.0},{"date":"2026-08-11","close":56795.0},{"date":"2026-08-12","close":56830.0},{"date":"2026-08-13","close":57480.0},{"date":"2026-08-14","close":58660.0},{"date":"2026-08-18","close":57920.0},{"date":"2026-08-19","close":55845.0},{"date":"2026-08-20","close":55580.0},{"date":"2026-08-21","close":55225.0},{"date":"2026-08-24","close":54345.0},{"date":"2026-08-25","close":54705.0},{"date":"2026-08-26","close":54620.0},{"date":"2026-08-27","close":55040.0},{"date":"2026-08-28","close":55805.0},{"date":"2026-08-31","close":54605.0},{"date":"2026-09-01","close":55000.0},{"date":"2026-09-02","close":53210.0},{"date":"2026-09-03","close":52655.0},{"date":"2026-09-04","close":53240.0},{"date":"2026-09-07","close":53310.0},{"date":"2026-09-08","close":53350.0},{"date":"2026-09-09","close":52860.0},{"date":"2026-09-10","close":52850.0},{"date":"2026-09-11","close":52375.0},{"date":"2026-09-14","close":51900.0},{"date":"2026-09-15","close":52590.0},{"date":"2026-09-16","close":52820.0},{"date":"2026-09-17","close":53380.0},{"date":"2026-09-18","close":54295.0},{"date":"2026-09-21","close":55175.0},{"date":"2026-09-22","close":55955.0},{"date":"2026-09-23","close":57110.0},{"date":"2026-09-28","close":56670.0},{"date":"2026-09-29","close":56050.0},{"date":"2026-09-30","close":56340.0},{"date":"2026-10-01","close":57515.0},{"date":"2026-10-02","close":57315.0},{"date":"2026-10-06","close":57560.0},{"date":"2026-10-07","close":57595.0},{"date":"2026-10-08","close":56730.0},{"date":"2026-10-12","close":56195.0},{"date":"2026-10-13","close":55150.0},{"date":"2026-10-14","close":54985.0},{"date":"2026-10-15","close":52695.0},{"date":"2026-10-16","close":53105.0},{"date":"2026-10-19","close":51500.0},{"date":"2026-10-20","close":51090.0},{"date":"2026-10-21","close":51715.0},{"date":"2026-10-22","close":51355.0},{"date":"2026-10-23","close":50075.0}],"chart_data":[{"date":"2024-10-23","open":34126,"high":34225,"low":34072,"close":34092,"volume":1069},{"date":"2024-10-24","open":33680,"high":33818,"low":33342,"close":33715,"volume":2575},{"date":"2024-10-25","open":34845,"high":34845,"low":33510,"close":34007,"volume":1429},{"date":"2024-10-28","open":34096,"high":34562,"low":34096,"close":34419,"volume":1557},{"date":"2024-10-29","open":34418,"high":34418,"low":34225,"close":34360,"volume":3040},{"date":"2024-10-30","open":35019,"high":35293,"low":35019,"close":35189,"volume":2052},{"date":"2024-10-31","open":33913,"high":33937,"low":33779,"close":33799,"volume":2033},{"date":"2024-11-01","open":33079,"high":33173,"low":32920,"close":33169,"volume":1855},{"date":"2024-11-04","open":33441,"high":33441,"low":33168,"close":33367,"volume":741},{"date":"2024-11-05","open":33351,"high":33495,"low":33341,"close":33461,"volume":783},{"date":"2024-11-06","open":33526,"high":34666,"low":33526,"close":34622,"volume":2695},{"date":"2024-11-07","open":35172,"high":35395,"low":35172,"close":35381,"volume":6893},{"date":"2024-11-08","open":35470,"high":35862,"low":35470,"close":35773,"volume":7034},{"date":"2024-11-11","open":35777,"high":35892,"low":35713,"close":35768,"volume":1857},{"date":"2024-11-12","open":35827,"high":35827,"low":35431,"close":35719,"volume":2585},{"date":"2024-11-13","open":35793,"high":35793,"low":35530,"close":35605,"volume":2748},{"date":"2024-11-14","open":35604,"high":35614,"low":35466,"close":35481,"volume":1192},{"date":"2024-11-15","open":35277,"high":35277,"low":34895,"close":34920,"volume":861},{"date":"2024-11-18","open":34216,"high":34250,"low":34026,"close":34250,"volume":1802},{"date":"2024-11-19","open":34275,"high":34379,"low":34220,"close":34280,"volume":950},{"date":"2024-11-20","open":34667,"high":34667,"low":34324,"close":34548,"volume":1240},{"date":"2024-11-21","open":34543,"high":34543,"low":34275,"close":34320,"volume":1909},{"date":"2024-11-22","open":34453,"high":35178,"low":34453,"close":35178,"volume":4953},{"date":"2024-11-25","open":35227,"high":35693,"low":35227,"close":35565,"volume":1906},{"date":"2024-11-26","open":35639,"high":35912,"low":35584,"close":35753,"volume":2566},{"date":"2024-11-27","open":35301,"high":35351,"low":35182,"close":35297,"volume":1999},{"date":"2024-11-28","open":34801,"high":34899,"low":34448,"close":34895,"volume":1410},{"date":"2024-11-29","open":34895,"high":35009,"low":34776,"close":34940,"volume":691},{"date":"2024-12-02","open":34939,"high":35142,"low":34879,"close":35099,"volume":6435},{"date":"2024-12-03","open":35787,"high":36030,"low":35787,"close":35952,"volume":1217},{"date":"2024-12-04","open":35947,"high":36085,"low":35787,"close":35981,"volume":2028},{"date":"2024-12-05","open":36427,"high":36641,"low":36343,"close":36641,"volume":8629},{"date":"2024-12-06","open":36640,"high":36640,"low":35926,"close":36115,"volume":1774},{"date":"2024-12-09","open":36655,"high":36893,"low":36611,"close":36830,"volume":5387},{"date":"2024-12-10","open":36601,"high":36631,"low":36443,"close":36502,"volume":1683},{"date":"2024-12-11","open":36095,"high":36095,"low":35867,"close":35867,"volume":3355},{"date":"2024-12-12","open":36542,"high":36547,"low":36299,"close":36388,"volume":2525},{"date":"2024-12-13","open":36765,"high":36765,"low":36303,"close":36522,"volume":3415},{"date":"2024-12-16","open":36457,"high":36497,"low":36090,"close":36443,"volume":1294},{"date":"2024-12-17","open":36760,"high":36948,"low":36725,"close":36845,"volume":2089},{"date":"2024-12-18","open":36844,"high":36844,"low":36437,"close":36537,"volume":1153},{"date":"2024-12-19","open":35415,"high":35440,"low":35247,"close":35312,"volume":2560},{"date":"2024-12-20","open":34929,"high":34929,"low":34731,"close":34910,"volume":1839},{"date":"2024-12-23","open":35113,"high":35659,"low":35113,"close":35659,"volume":2179},{"date":"2024-12-24","open":35708,"high":35867,"low":35600,"close":35867,"volume":4348},{"date":"2024-12-26","open":36075,"high":36551,"low":36075,"close":36502,"volume":4096},{"date":"2024-12-27","open":36492,"high":36725,"low":36324,"close":36329,"volume":2368},{"date":"2024-12-30","open":36274,"high":36274,"low":35917,"close":36036,"volume":1517},{"date":"2025-01-02","open":36036,"high":36134,"low":35088,"close":35322,"volume":4498},{"date":"2025-01-03","open":35346,"high":35430,"low":35182,"close":35406,"volume":2634},{"date":"2025-01-06","open":35862,"high":36651,"low":35862,"close":36011,"volume":4381},{"date":"2025-01-07","open":36110,"high":36646,"low":36090,"close":36220,"volume":2303},{"date":"2025-01-08","open":35758,"high":35788,"low":35421,"close":35788,"volume":2685},{"date":"2025-01-09","open":35783,"high":36651,"low":35405,"close":36155,"volume":350},{"date":"2025-01-10","open":36155,"high":36661,"low":35332,"close":35639,"volume":1961},{"date":"2025-01-13","open":35634,"high":35634,"low":34999,"close":34999,"volume":1619},{"date":"2025-01-14","open":36031,"high":36031,"low":34310,"close":35118,"volume":2036},{"date":"2025-01-15","open":35544,"high":35544,"low":35093,"close":35247,"volume":1371},{"date":"2025-01-16","open":35549,"high":35872,"low":35346,"close":35798,"volume":1006},{"date":"2025-01-17","open":35798,"high":35807,"low":35589,"close":35803,"volume":2099},{"date":"2025-01-20","open":36065,"high":36423,"low":36065,"close":36259,"volume":1902},{"date":"2025-01-21","open":36219,"high":36219,"low":35812,"close":36011,"volume":3235},{"date":"2025-01-22","open":36517,"high":36552,"low":36140,"close":36552,"volume":1917},{"date":"2025-01-23","open":36700,"high":36849,"low":36700,"close":36810,"volume":2527},{"date":"2025-01-24","open":36809,"high":36809,"low":36611,"close":36686,"volume":4261},{"date":"2025-01-31","open":35802,"high":36904,"low":35802,"close":36795,"volume":4368},{"date":"2025-02-03","open":36229,"high":36353,"low":35946,"close":36135,"volume":3020},{"date":"2025-02-04","open":36284,"high":36825,"low":36284,"close":36611,"volume":2922},{"date":"2025-02-05","open":36710,"high":36948,"low":36602,"close":36602,"volume":1054},{"date":"2025-02-06","open":36849,"high":37365,"low":36849,"close":37276,"volume":3580},{"date":"2025-02-07","open":37281,"high":37335,"low":37181,"close":37286,"volume":1291},{"date":"2025-02-10","open":37315,"high":37315,"low":37072,"close":37147,"volume":1062},{"date":"2025-02-11","open":37509,"high":37509,"low":37315,"close":37405,"volume":1369},{"date":"2025-02-12","open":37404,"high":37479,"low":37385,"close":37395,"volume":855},{"date":"2025-02-13","open":37499,"high":37747,"low":37499,"close":37574,"volume":7671},{"date":"2025-02-14","open":37692,"high":38084,"low":37692,"close":38075,"volume":17399},{"date":"2025-02-17","open":38109,"high":38194,"low":38019,"close":38194,"volume":1551},{"date":"2025-02-18","open":38149,"high":38213,"low":38025,"close":38159,"volume":2748},{"date":"2025-02-19","open":38610,"high":38759,"low":38610,"close":38655,"volume":5934},{"date":"2025-02-20","open":38645,"high":38645,"low":38193,"close":38283,"volume":3915},{"date":"2025-02-21","open":39329,"high":39329,"low":37856,"close":37911,"volume":1866},{"date":"2025-02-24","open":36859,"high":36943,"low":36591,"close":36636,"volume":3514},{"date":"2025-02-25","open":35862,"high":35956,"low":35738,"close":35907,"volume":3311},{"date":"2025-02-26","open":35470,"high":35470,"low":35143,"close":35406,"volume":2698},{"date":"2025-02-27","open":35956,"high":36021,"low":35460,"close":36021,"volume":2023},{"date":"2025-02-28","open":35083,"high":35083,"low":34796,"close":35059,"volume":2404},{"date":"2025-03-04","open":34746,"high":34746,"low":34533,"close":34672,"volume":2137},{"date":"2025-03-05","open":34855,"high":34855,"low":34677,"close":34677,"volume":1167},{"date":"2025-03-06","open":35204,"high":35733,"low":34672,"close":34791,"volume":1371},{"date":"2025-03-07","open":34220,"high":34220,"low":33923,"close":33943,"volume":2673},{"date":"2025-03-10","open":33932,"high":33932,"low":33486,"close":33814,"volume":3829},{"date":"2025-03-11","open":32365,"high":32484,"low":31933,"close":32390,"volume":5075},{"date":"2025-03-12","open":32737,"high":32742,"low":32494,"close":32514,"volume":1705},{"date":"2025-03-13","open":33040,"high":33045,"low":32529,"close":32529,"volume":2713},{"date":"2025-03-14","open":32534,"high":32633,"low":32385,"close":32549,"volume":1188},{"date":"2025-03-17","open":33501,"high":33501,"low":32985,"close":33095,"volume":2702},{"date":"2025-03-18","open":33630,"high":33794,"low":33575,"close":33794,"volume":2580},{"date":"2025-03-19","open":33739,"high":33739,"low":32638,"close":33506,"volume":774},{"date":"2025-03-20","open":33833,"high":34667,"low":33580,"close":34479,"volume":1241},{"date":"2025-03-21","open":34478,"high":34934,"low":33283,"close":33873,"volume":1360},{"date":"2025-03-24","open":34314,"high":34344,"low":34071,"close":34245,"volume":2385},{"date":"2025-03-25","open":34647,"high":35123,"low":34647,"close":35024,"volume":2597},{"date":"2025-03-26","open":35118,"high":35138,"low":34989,"close":35054,"volume":644},{"date":"2025-03-27","open":35053,"high":35053,"low":34101,"close":34260,"volume":1692},{"date":"2025-03-28","open":33596,"high":33639,"low":33243,"close":33615,"volume":1378},{"date":"2025-03-31","open":33213,"high":33213,"low":31392,"close":32157,"volume":3679},{"date":"2025-04-01","open":32355,"high":32395,"low":32201,"close":32395,"volume":11122},{"date":"2025-04-02","open":32925,"high":32925,"low":32419,"close":32569,"volume":2111},{"date":"2025-04-03","open":30674,"high":31928,"low":30674,"close":31830,"volume":2072},{"date":"2025-04-04","open":30872,"high":30882,"low":29553,"close":29870,"volume":9340},{"date":"2025-04-07","open":27311,"high":27311,"low":26909,"close":26924,"volume":9945},{"date":"2025-04-08","open":28397,"high":29230,"low":28397,"close":29072,"volume":4729},{"date":"2025-04-09","open":28049,"high":28789,"low":27430,"close":27777,"volume":4762},{"date":"2025-04-10","open":31145,"high":31948,"low":30927,"close":31567,"volume":8192},{"date":"2025-04-11","open":30049,"high":30307,"low":29211,"close":30307,"volume":3635},{"date":"2025-04-14","open":30064,"high":30688,"low":30064,"close":30138,"volume":2998},{"date":"2025-04-15","open":29746,"high":29974,"low":29359,"close":29955,"volume":1103},{"date":"2025-04-16","open":29955,"high":29955,"low":29399,"close":29464,"volume":1941},{"date":"2025-04-17","open":29240,"high":29518,"low":29186,"close":29518,"volume":530},{"date":"2025-04-18","open":29290,"high":29384,"low":29200,"close":29384,"volume":2963},{"date":"2025-04-21","open":29170,"high":29175,"low":28849,"close":28883,"volume":6028},{"date":"2025-04-22","open":28749,"high":28813,"low":28570,"close":28700,"volume":1939},{"date":"2025-04-23","open":29671,"high":29949,"low":29671,"close":29861,"volume":2406},{"date":"2025-04-24","open":30118,"high":30425,"low":30118,"close":30342,"volume":1339},{"date":"2025-04-25","open":31770,"high":32172,"low":31770,"close":32172,"volume":2925},{"date":"2025-04-28","open":32172,"high":32296,"low":32087,"close":32296,"volume":3427},{"date":"2025-04-29","open":32418,"high":32602,"low":32318,"close":32462,"volume":1127},{"date":"2025-04-30","open":32413,"high":32413,"low":31925,"close":31935,"volume":1756},{"date":"2025-05-02","open":31964,"high":32866,"low":31964,"close":32044,"volume":3545},{"date":"2025-05-07","open":32024,"high":32467,"low":31964,"close":32293,"volume":3103},{"date":"2025-05-08","open":32318,"high":32622,"low":32179,"close":32622,"volume":2054},{"date":"2025-05-09","open":32637,"high":33214,"low":32637,"close":32935,"volume":1286},{"date":"2025-05-12","open":33628,"high":34604,"low":33254,"close":33702,"volume":2507},{"date":"2025-05-13","open":34260,"high":34902,"low":34260,"close":34833,"volume":2110},{"date":"2025-05-14","open":35156,"high":35754,"low":35156,"close":35605,"volume":2523},{"date":"2025-05-15","open":35525,"high":35694,"low":35143,"close":35276,"volume":2108},{"date":"2025-05-16","open":34763,"high":35246,"low":34763,"close":34897,"volume":1201},{"date":"2025-05-19","open":34897,"high":34982,"low":34818,"close":34917,"volume":2306},{"date":"2025-05-20","open":34917,"high":35181,"low":34828,"close":34828,"volume":1553},{"date":"2025-05-21","open":35136,"high":35136,"low":34678,"close":34718,"volume":761},{"date":"2025-05-22","open":34718,"high":35420,"low":33364,"close":34165,"volume":2279},{"date":"2025-05-23","open":34345,"high":34345,"low":33732,"close":33877,"volume":1415},{"date":"2025-05-26","open":33672,"high":33837,"low":33543,"close":33737,"volume":901},{"date":"2025-05-27","open":33757,"high":33872,"low":33633,"close":33872,"volume":770},{"date":"2025-05-28","open":34091,"high":34429,"low":34091,"close":34310,"volume":1259},{"date":"2025-05-29","open":34778,"high":35774,"low":34643,"close":34643,"volume":748},{"date":"2025-05-30","open":33877,"high":33877,"low":33628,"close":33877,"volume":827},{"date":"2025-06-02","open":33877,"high":33926,"low":33498,"close":33657,"volume":1281},{"date":"2025-06-04","open":34703,"high":34778,"low":34589,"close":34638,"volume":1200},{"date":"2025-06-05","open":34778,"high":34808,"low":34061,"close":34429,"volume":2094},{"date":"2025-06-09","open":34897,"high":34962,"low":34688,"close":34803,"volume":6321},{"date":"2025-06-10","open":34952,"high":35425,"low":34952,"close":35400,"volume":4261},{"date":"2025-06-11","open":35545,"high":35839,"low":35545,"close":35839,"volume":1496},{"date":"2025-06-12","open":35804,"high":35804,"low":34688,"close":35311,"volume":5055},{"date":"2025-06-13","open":35082,"high":35390,"low":35077,"close":35082,"volume":3960},{"date":"2025-06-16","open":35082,"high":35191,"low":33986,"close":35022,"volume":1628},{"date":"2025-06-17","open":35341,"high":35555,"low":35336,"close":35555,"volume":2510},{"date":"2025-06-18","open":35555,"high":35854,"low":35555,"close":35694,"volume":1732},{"date":"2025-06-19","open":35664,"high":35774,"low":35540,"close":35689,"volume":3100},{"date":"2025-06-20","open":35854,"high":35854,"low":34544,"close":35415,"volume":2532},{"date":"2025-06-23","open":35326,"high":35515,"low":35226,"close":35515,"volume":2753},{"date":"2025-06-24","open":35515,"high":35854,"low":35435,"close":35724,"volume":1743},{"date":"2025-06-25","open":35226,"high":36371,"low":35226,"close":36371,"volume":2318},{"date":"2025-06-26","open":36371,"high":37049,"low":35181,"close":36332,"volume":1193},{"date":"2025-06-27","open":36351,"high":36561,"low":36277,"close":36546,"volume":847},{"date":"2025-06-30","open":36521,"high":36864,"low":36337,"close":36431,"volume":1736},{"date":"2025-07-01","open":35854,"high":36730,"low":35854,"close":36576,"volume":1444},{"date":"2025-07-02","open":36566,"high":36685,"low":36351,"close":36685,"volume":1970},{"date":"2025-07-03","open":36959,"high":36981,"low":35565,"close":36884,"volume":1132},{"date":"2025-07-04","open":37123,"high":37532,"low":37123,"close":37293,"volume":2576},{"date":"2025-07-07","open":37482,"high":37482,"low":37293,"close":37313,"volume":404},{"date":"2025-07-08","open":37313,"high":37313,"low":37168,"close":37313,"volume":3038},{"date":"2025-07-09","open":37288,"high":37666,"low":37288,"close":37611,"volume":15392},{"date":"2025-07-10","open":37611,"high":38035,"low":37372,"close":37696,"volume":2537},{"date":"2025-07-11","open":36859,"high":37512,"low":36859,"close":37487,"volume":2814},{"date":"2025-07-14","open":37382,"high":37382,"low":36919,"close":37218,"volume":2296},{"date":"2025-07-15","open":38030,"high":38030,"low":37273,"close":37477,"volume":6299},{"date":"2025-07-16","open":37796,"high":37845,"low":37432,"close":37477,"volume":5792},{"date":"2025-07-17","open":38219,"high":38219,"low":37542,"close":37791,"volume":1653},{"date":"2025-07-18","open":38343,"high":38343,"low":38015,"close":38244,"volume":3450},{"date":"2025-07-21","open":38637,"high":38637,"low":38020,"close":38328,"volume":1589},{"date":"2025-07-22","open":38806,"high":38806,"low":37203,"close":38269,"volume":3629},{"date":"2025-07-23","open":38811,"high":38811,"low":37342,"close":37746,"volume":1599},{"date":"2025-07-24","open":38806,"high":38806,"low":37591,"close":37681,"volume":384},{"date":"2025-07-25","open":38811,"high":38811,"low":37676,"close":37930,"volume":2500},{"date":"2025-07-28","open":38418,"high":38418,"low":38059,"close":38229,"volume":1087},{"date":"2025-07-29","open":38712,"high":38712,"low":38557,"close":38637,"volume":3267},{"date":"2025-07-30","open":38632,"high":38637,"low":38064,"close":38064,"volume":1179},{"date":"2025-07-31","open":38632,"high":38941,"low":37646,"close":38677,"volume":4946},{"date":"2025-08-01","open":38677,"high":38677,"low":37457,"close":38035,"volume":3309},{"date":"2025-08-04","open":37845,"high":37845,"low":36745,"close":37064,"volume":5290},{"date":"2025-08-05","open":37103,"high":38239,"low":37103,"close":37397,"volume":2311},{"date":"2025-08-06","open":36984,"high":37079,"low":36670,"close":36994,"volume":1908},{"date":"2025-08-07","open":37900,"high":37900,"low":37054,"close":37198,"volume":984},{"date":"2025-08-08","open":37198,"high":37840,"low":36625,"close":37327,"volume":846},{"date":"2025-08-11","open":38219,"high":38219,"low":37248,"close":37327,"volume":1893},{"date":"2025-08-12","open":38224,"high":38224,"low":36705,"close":37377,"volume":1365},{"date":"2025-08-13","open":37412,"high":37995,"low":37412,"close":37567,"volume":1989},{"date":"2025-08-14","open":37845,"high":38144,"low":37736,"close":37845,"volume":630},{"date":"2025-08-18","open":38244,"high":38244,"low":37696,"close":37736,"volume":578},{"date":"2025-08-19","open":38239,"high":38239,"low":37562,"close":37567,"volume":1053},{"date":"2025-08-20","open":37407,"high":37407,"low":37079,"close":37327,"volume":1300},{"date":"2025-08-21","open":37925,"high":37925,"low":37014,"close":37108,"volume":2728},{"date":"2025-08-22","open":37811,"high":37811,"low":36979,"close":37064,"volume":910},{"date":"2025-08-25","open":37183,"high":37855,"low":37183,"close":37746,"volume":1409},{"date":"2025-08-26","open":37746,"high":37845,"low":37238,"close":37711,"volume":1942},{"date":"2025-08-27","open":37845,"high":37955,"low":37547,"close":37616,"volume":923},{"date":"2025-08-28","open":37616,"high":37781,"low":37397,"close":37437,"volume":735},{"date":"2025-08-29","open":38239,"high":38239,"low":37776,"close":37855,"volume":1251},{"date":"2025-09-01","open":38184,"high":38184,"low":37452,"close":37457,"volume":1396},{"date":"2025-09-02","open":37238,"high":37571,"low":37238,"close":37357,"volume":7430},{"date":"2025-09-03","open":37357,"high":37567,"low":37357,"close":37507,"volume":2071},{"date":"2025-09-04","open":37880,"high":37880,"low":37382,"close":37462,"volume":497},{"date":"2025-09-05","open":37885,"high":37885,"low":37452,"close":37796,"volume":1251},{"date":"2025-09-08","open":37895,"high":38139,"low":37895,"close":37955,"volume":1246},{"date":"2025-09-09","open":38249,"high":38348,"low":38045,"close":38164,"volume":907},{"date":"2025-09-10","open":38174,"high":38343,"low":38169,"close":38169,"volume":1319},{"date":"2025-09-11","open":38179,"high":38284,"low":37900,"close":38020,"volume":863},{"date":"2025-09-12","open":38363,"high":38493,"low":38169,"close":38264,"volume":6727},{"date":"2025-09-15","open":38433,"high":38433,"low":38259,"close":38259,"volume":681},{"date":"2025-09-16","open":38433,"high":38687,"low":38304,"close":38313,"volume":27836},{"date":"2025-09-17","open":38348,"high":38627,"low":38338,"close":38413,"volume":3549},{"date":"2025-09-18","open":38722,"high":39095,"low":38722,"close":39060,"volume":5585},{"date":"2025-09-19","open":39344,"high":40335,"low":39344,"close":40335,"volume":9797},{"date":"2025-09-22","open":40335,"high":40365,"low":39439,"close":40191,"volume":5222},{"date":"2025-09-23","open":40211,"high":40619,"low":40211,"close":40609,"volume":1007},{"date":"2025-09-24","open":40400,"high":40402,"low":40126,"close":40315,"volume":1414},{"date":"2025-09-25","open":40315,"high":40579,"low":40231,"close":40246,"volume":2207},{"date":"2025-09-26","open":40345,"high":40589,"low":40310,"close":40529,"volume":5633},{"date":"2025-09-29","open":40734,"high":40948,"low":40659,"close":40763,"volume":680},{"date":"2025-09-30","open":41232,"high":41232,"low":40783,"close":40978,"volume":1514},{"date":"2025-10-01","open":40978,"high":40993,"low":40614,"close":40654,"volume":3997},{"date":"2025-10-02","open":40753,"high":41331,"low":40753,"close":41122,"volume":2538},{"date":"2025-10-10","open":41147,"high":42427,"low":41147,"close":41461,"volume":18891},{"date":"2025-10-13","open":39942,"high":41391,"low":39942,"close":41301,"volume":7669},{"date":"2025-10-14","open":41500,"high":42153,"low":41251,"close":41251,"volume":27590},{"date":"2025-10-15","open":41251,"high":41764,"low":40265,"close":41650,"volume":3060},{"date":"2025-10-16","open":41650,"high":42053,"low":41650,"close":42008,"volume":9940},{"date":"2025-10-17","open":42008,"high":42735,"low":40290,"close":41411,"volume":5294},{"date":"2025-10-20","open":44309,"high":44309,"low":41411,"close":42108,"volume":2727},{"date":"2025-10-21","open":43368,"high":43368,"low":42133,"close":42845,"volume":10303},{"date":"2025-10-22","open":42845,"high":43223,"low":42840,"close":43223,"volume":8323},{"date":"2025-10-23","open":43403,"high":43403,"low":42337,"close":42785,"volume":1484},{"date":"2025-10-24","open":44065,"high":44065,"low":42790,"close":43373,"volume":2275},{"date":"2025-10-27","open":44269,"high":44269,"low":43677,"close":44110,"volume":1967},{"date":"2025-10-28","open":45210,"high":45210,"low":44249,"close":44468,"volume":5146},{"date":"2025-10-29","open":44473,"high":44503,"low":44105,"close":44478,"volume":4301},{"date":"2025-10-30","open":45409,"high":45414,"low":43761,"close":43975,"volume":3070},{"date":"2025-10-31","open":44120,"high":44120,"low":43821,"close":43893,"volume":1245},{"date":"2025-11-03","open":45200,"high":45200,"low":43164,"close":43931,"volume":1375,"rsi_14":72.62,"sma_20":42725.1,"sma_60":39786.45,"sma_120":37974.52},{"date":"2025-11-04","open":43931,"high":44095,"low":43552,"close":43731,"volume":5029,"rsi_14":68.19,"sma_20":42863.35,"sma_60":39898.03,"sma_120":38067.47},{"date":"2025-11-05","open":44812,"high":44812,"low":42227,"close":42526,"volume":8552,"rsi_14":53.94,"sma_20":42957.35,"sma_60":39983.87,"sma_120":38147.72},{"date":"2025-11-06","open":43642,"high":43642,"low":43099,"close":43318,"volume":979,"rsi_14":64.1,"sma_20":43067.6,"sma_60":40089.7,"sma_120":38228.18},{"date":"2025-11-07","open":43313,"high":43313,"low":42028,"close":43293,"volume":1675,"rsi_14":59.73,"sma_20":43159.6,"sma_60":40191.7,"sma_120":38298.97},{"date":"2025-11-10","open":42805,"high":43497,"low":42681,"close":43383,"volume":2871,"rsi_14":54.94,"sma_20":43264.1,"sma_60":40293.03,"sma_120":38364.06},{"date":"2025-11-11","open":43652,"high":44120,"low":43652,"close":43955,"volume":1481,"rsi_14":56.49,"sma_20":43399.85,"sma_60":40403.95,"sma_120":38436.68},{"date":"2025-11-12","open":44319,"high":44319,"low":43507,"close":43821,"volume":1335,"rsi_14":59.71,"sma_20":43508.85,"sma_60":40511.78,"sma_120":38511.35},{"date":"2025-11-13","open":43831,"high":44040,"low":43637,"close":43741,"volume":1387,"rsi_14":53.82,"sma_20":43595.85,"sma_60":40615.12,"sma_120":38585.18},{"date":"2025-11-14","open":43602,"high":43602,"low":41939,"close":42277,"volume":4020,"rsi_14":33.5,"sma_20":43639.35,"sma_60":40689.28,"sma_120":38647.52},{"date":"2025-11-17","open":42282,"high":44618,"low":42262,"close":42526,"volume":1913,"rsi_14":32.16,"sma_20":43660.35,"sma_60":40769.45,"sma_120":38712.85},{"date":"2025-11-18","open":42521,"high":43323,"low":41321,"close":41481,"volume":2682,"rsi_14":26.87,"sma_20":43591.85,"sma_60":40834.95,"sma_120":38774.06},{"date":"2025-11-19","open":41481,"high":41481,"low":40933,"close":41092,"volume":1708,"rsi_14":27.35,"sma_20":43484.85,"sma_60":40897.95,"sma_120":38834.43},{"date":"2025-11-20","open":41137,"high":42701,"low":41137,"close":42292,"volume":1115,"rsi_14":39.31,"sma_20":43460.1,"sma_60":40984.7,"sma_120":38906.02},{"date":"2025-11-21","open":42292,"high":42292,"low":39967,"close":40161,"volume":5422,"rsi_14":30.32,"sma_20":43298.85,"sma_60":41036.53,"sma_120":38958.64},{"date":"2025-11-24","open":41361,"high":41361,"low":40624,"close":40883,"volume":2286,"rsi_14":35.9,"sma_20":43136.85,"sma_60":41089.03,"sma_120":39013.64},{"date":"2025-11-25","open":40913,"high":42750,"low":40913,"close":41580,"volume":1369,"rsi_14":45.07,"sma_20":42991.85,"sma_60":41153.78,"sma_120":39071.68},{"date":"2025-11-26","open":42740,"high":43413,"low":41411,"close":41894,"volume":1876,"rsi_14":42.19,"sma_20":42862.1,"sma_60":41225.37,"sma_120":39138.77},{"date":"2025-11-27","open":43159,"high":43159,"low":41929,"close":42078,"volume":1599,"rsi_14":43.45,"sma_20":42766.85,"sma_60":41303.03,"sma_120":39209.22},{"date":"2025-11-28","open":42008,"high":44249,"low":42003,"close":42357,"volume":906,"rsi_14":44.58,"sma_20":42689.75,"sma_60":41378.37,"sma_120":39273.81},{"date":"2025-12-01","open":42710,"high":42710,"low":42327,"close":42347,"volume":1498,"rsi_14":40.96,"sma_20":42610.25,"sma_60":41460.2,"sma_120":39340.06},{"date":"2025-12-02","open":43617,"high":43617,"low":42531,"close":42686,"volume":901,"rsi_14":43.76,"sma_20":42557.75,"sma_60":41549.37,"sma_120":39406.02},{"date":"2025-12-03","open":43935,"high":43935,"low":43457,"close":43662,"volume":1864,"rsi_14":49.6,"sma_20":42614.75,"sma_60":41652.37,"sma_120":39475.14},{"date":"2025-12-04","open":43677,"high":44419,"low":43677,"close":44364,"volume":1978,"rsi_14":61.29,"sma_20":42667.25,"sma_60":41767.87,"sma_120":39546.47},{"date":"2025-12-05","open":44478,"high":44478,"low":44269,"close":44339,"volume":660,"rsi_14":60.06,"sma_20":42719.75,"sma_60":41877.37,"sma_120":39622.02},{"date":"2025-12-08","open":44314,"high":44777,"low":44314,"close":44682,"volume":2628,"rsi_14":69.26,"sma_20":42785.0,"sma_60":41989.95,"sma_120":39702.35},{"date":"2025-12-09","open":44687,"high":44752,"low":44473,"close":44643,"volume":1954,"rsi_14":72.3,"sma_20":42819.5,"sma_60":42098.37,"sma_120":39782.85},{"date":"2025-12-10","open":45380,"high":45380,"low":44463,"close":44702,"volume":5079,"rsi_14":67.66,"sma_20":42863.75,"sma_60":42207.7,"sma_120":39859.39},{"date":"2025-12-11","open":45395,"high":45678,"low":43502,"close":44543,"volume":2085,"rsi_14":95.17,"sma_20":42904.0,"sma_60":42316.87,"sma_120":39933.43},{"date":"2025-12-12","open":44543,"high":44847,"low":44419,"close":44827,"volume":1597,"rsi_14":94.7,"sma_20":43032.0,"sma_60":42426.7,"sma_120":40009.89},{"date":"2025-12-15","open":43303,"high":45907,"low":43298,"close":43806,"volume":2989,"rsi_14":73.5,"sma_20":43096.25,"sma_60":42519.53,"sma_120":40080.1},{"date":"2025-12-16","open":43806,"high":45644,"low":42327,"close":42979,"volume":2092,"rsi_14":60.34,"sma_20":43171.5,"sma_60":42597.62,"sma_120":40142.56},{"date":"2025-12-17","open":42994,"high":45828,"low":42989,"close":43368,"volume":1292,"rsi_14":61.83,"sma_20":43285.75,"sma_60":42680.53,"sma_120":40206.52},{"date":"2025-12-18","open":43368,"high":43368,"low":42262,"close":42506,"volume":1464,"rsi_14":51.24,"sma_20":43296.5,"sma_60":42738.2,"sma_120":40257.85},{"date":"2025-12-19","open":43781,"high":43781,"low":43034,"close":43169,"volume":1267,"rsi_14":56.14,"sma_20":43447.5,"sma_60":42785.62,"sma_120":40315.06},{"date":"2025-12-22","open":43208,"high":44115,"low":43208,"close":44090,"volume":1428,"rsi_14":59.66,"sma_20":43608.5,"sma_60":42850.87,"sma_120":40378.18},{"date":"2025-12-23","open":44234,"high":44289,"low":44085,"close":44234,"volume":1150,"rsi_14":54.45,"sma_20":43741.75,"sma_60":42911.53,"sma_120":40443.47},{"date":"2025-12-24","open":44279,"high":44817,"low":42959,"close":43124,"volume":2929,"rsi_14":40.95,"sma_20":43803.5,"sma_60":42958.53,"sma_120":40498.27},{"date":"2025-12-26","open":44269,"high":44269,"low":42566,"close":42950,"volume":13216,"rsi_14":40.07,"sma_20":43847.25,"sma_60":43003.78,"sma_120":40550.68},{"date":"2025-12-29","open":42277,"high":43004,"low":42277,"close":42666,"volume":1995,"rsi_14":35.46,"sma_20":43862.75,"sma_60":43039.53,"sma_120":40599.06},{"date":"2025-12-30","open":42128,"high":42701,"low":42128,"close":42701,"volume":1753,"rsi_14":35.99,"sma_20":43880.5,"sma_60":43071.95,"sma_120":40644.31},{"date":"2026-01-02","open":43906,"high":43906,"low":42048,"close":42432,"volume":2901,"rsi_14":34.1,"sma_20":43867.75,"sma_60":43096.28,"sma_120":40687.14},{"date":"2026-01-05","open":43343,"high":43343,"low":42516,"close":42591,"volume":3853,"rsi_14":36.33,"sma_20":43814.0,"sma_60":43128.7,"sma_120":40731.31},{"date":"2026-01-06","open":43348,"high":43348,"low":43059,"close":43213,"volume":2084,"rsi_14":39.21,"sma_20":43756.25,"sma_60":43163.7,"sma_120":40778.18},{"date":"2026-01-07","open":43383,"high":44428,"low":43383,"close":44279,"volume":3497,"rsi_14":53.14,"sma_20":43753.25,"sma_60":43210.87,"sma_120":40833.27},{"date":"2026-01-08","open":44279,"high":44279,"low":44060,"close":44060,"volume":1049,"rsi_14":57.81,"sma_20":43722.0,"sma_60":43257.03,"sma_120":40888.27},{"date":"2026-01-09","open":44274,"high":44274,"low":43472,"close":43652,"volume":1366,"rsi_14":52.05,"sma_20":43672.25,"sma_60":43297.2,"sma_120":40942.1},{"date":"2026-01-12","open":44483,"high":44483,"low":43980,"close":44279,"volume":2377,"rsi_14":63.22,"sma_20":43651.0,"sma_60":43341.2,"sma_120":40999.02},{"date":"2026-01-13","open":44279,"high":44867,"low":44279,"close":44867,"volume":2775,"rsi_14":62.81,"sma_20":43667.25,"sma_60":43389.03,"sma_120":41060.85},{"date":"2026-01-14","open":44717,"high":44862,"low":44702,"close":44712,"volume":1662,"rsi_14":55.31,"sma_20":43661.5,"sma_60":43444.28,"sma_120":41118.77},{"date":"2026-01-15","open":44613,"high":44613,"low":43821,"close":44165,"volume":3322,"rsi_14":49.44,"sma_20":43679.5,"sma_60":43478.7,"sma_120":41168.31},{"date":"2026-01-16","open":44613,"high":44618,"low":44204,"close":44389,"volume":1480,"rsi_14":61.76,"sma_20":43750.25,"sma_60":43504.53,"sma_120":41219.02},{"date":"2026-01-19","open":44394,"high":44394,"low":43687,"close":43736,"volume":3627,"rsi_14":56.72,"sma_20":43768.75,"sma_60":43513.12,"sma_120":41264.77},{"date":"2026-01-20","open":43821,"high":44030,"low":43642,"close":43846,"volume":2026,"rsi_14":60.39,"sma_20":43836.0,"sma_60":43530.87,"sma_120":41315.81},{"date":"2026-01-21","open":43821,"high":43821,"low":43313,"close":43537,"volume":2104,"rsi_14":57.02,"sma_20":43854.5,"sma_60":43533.62,"sma_120":41364.81},{"date":"2026-01-22","open":43831,"high":44478,"low":43831,"close":44423,"volume":2652,"rsi_14":65.15,"sma_20":43871.25,"sma_60":43538.87,"sma_120":41419.14},{"date":"2026-01-23","open":44419,"high":44583,"low":44404,"close":44583,"volume":1738,"rsi_14":65.15,"sma_20":43888.75,"sma_60":43540.78,"sma_120":41472.31},{"date":"2026-01-26","open":44613,"high":44618,"low":43233,"close":43517,"volume":4469,"rsi_14":52.16,"sma_20":43908.5,"sma_60":43524.7,"sma_120":41513.14},{"date":"2026-01-27","open":43532,"high":44717,"low":43532,"close":44364,"volume":2889,"rsi_14":50.62,"sma_20":43979.5,"sma_60":43531.2,"sma_120":41565.85},{"date":"2026-01-28","open":44877,"high":44882,"low":44309,"close":44309,"volume":1821,"rsi_14":51.88,"sma_20":44062.0,"sma_60":43538.17,"sma_120":41612.97},{"date":"2026-01-29","open":44319,"high":44887,"low":44314,"close":44767,"volume":4009,"rsi_14":58.35,"sma_20":44165.75,"sma_60":43552.17,"sma_120":41669.31},{"date":"2026-01-30","open":43821,"high":44767,"low":43821,"close":43906,"volume":2718,"rsi_14":47.3,"sma_20":44239.75,"sma_60":43555.08,"sma_120":41726.56},{"date":"2026-02-02","open":43821,"high":43821,"low":42691,"close":42979,"volume":5567,"rsi_14":36.99,"sma_20":44259.25,"sma_60":43562.67,"sma_120":41773.27},{"date":"2026-02-03","open":42994,"high":44189,"low":42994,"close":43980,"volume":1535,"rsi_14":45.48,"sma_20":44297.75,"sma_60":43573.75,"sma_120":41831.72},{"date":"2026-02-04","open":43980,"high":43980,"low":42227,"close":42392,"volume":4650,"rsi_14":40.31,"sma_20":44203.0,"sma_60":43558.67,"sma_120":41875.18},{"date":"2026-02-05","open":42546,"high":42546,"low":41530,"close":41914,"volume":3426,"rsi_14":36.83,"sma_20":44095.25,"sma_60":43534.08,"sma_120":41913.56},{"date":"2026-02-06","open":41909,"high":41909,"low":40251,"close":40823,"volume":15867,"rsi_14":35.19,"sma_20":43953.25,"sma_60":43481.67,"sma_120":41942.81},{"date":"2026-02-09","open":41899,"high":42611,"low":41899,"close":42427,"volume":1773,"rsi_14":43.74,"sma_20":43860.25,"sma_60":43458.33,"sma_120":41985.06},{"date":"2026-02-10","open":42432,"high":42710,"low":42432,"close":42521,"volume":2953,"rsi_14":45.43,"sma_20":43742.5,"sma_60":43437.92,"sma_120":42026.52},{"date":"2026-02-11","open":42521,"high":42521,"low":42302,"close":42302,"volume":1181,"rsi_14":39.85,"sma_20":43621.5,"sma_60":43438.33,"sma_120":42063.81},{"date":"2026-02-12","open":42725,"high":42725,"low":42118,"close":42158,"volume":981,"rsi_14":38.38,"sma_20":43520.75,"sma_60":43432.17,"sma_120":42100.81},{"date":"2026-02-13","open":41202,"high":41271,"low":40993,"close":41077,"volume":2348,"rsi_14":38.32,"sma_20":43354.5,"sma_60":43425.42,"sma_120":42130.18},{"date":"2026-02-19","open":41092,"high":42437,"low":41092,"close":41924,"volume":1809,"rsi_14":38.32,"sma_20":43263.5,"sma_60":43439.33,"sma_120":42168.64},{"date":"2026-02-20","open":42412,"high":42412,"low":41590,"close":41630,"volume":4864,"rsi_14":37.47,"sma_20":43152.25,"sma_60":43428.25,"sma_120":42206.47},{"date":"2026-02-23","open":41635,"high":42646,"low":40993,"close":40993,"volume":2897,"rsi_14":32.63,"sma_20":43024.5,"sma_60":43442.17,"sma_120":42239.35},{"date":"2026-02-24","open":40833,"high":40833,"low":40470,"close":40574,"volume":3136,"rsi_14":34.02,"sma_20":42831.25,"sma_60":43437.0,"sma_120":42263.02},{"date":"2026-02-25","open":40579,"high":40918,"low":40415,"close":40415,"volume":4340,"rsi_14":36.72,"sma_20":42622.0,"sma_60":43417.5,"sma_120":42285.64},{"date":"2026-02-26","open":40624,"high":41481,"low":40624,"close":41441,"volume":7929,"rsi_14":36.88,"sma_20":42517.75,"sma_60":43409.92,"sma_120":42317.64},{"date":"2026-02-27","open":41441,"high":41441,"low":41187,"close":41301,"volume":1858,"rsi_14":43.38,"sma_20":42364.0,"sma_60":43396.92,"sma_120":42349.97},{"date":"2026-03-03","open":41281,"high":41545,"low":41102,"close":41167,"volume":2365,"rsi_14":45.27,"sma_20":42206.25,"sma_60":43377.0,"sma_120":42377.68},{"date":"2026-03-04","open":41172,"high":41306,"low":40131,"close":40753,"volume":5027,"rsi_14":49.52,"sma_20":42004.75,"sma_60":43350.33,"sma_120":42405.27},{"date":"2026-03-05","open":41187,"high":41904,"low":41187,"close":41730,"volume":1885,"rsi_14":44.7,"sma_20":41895.5,"sma_60":43334.33,"sma_120":42441.85},{"date":"2026-03-06","open":41730,"high":42218,"low":41730,"close":42113,"volume":1239,"rsi_14":47.03,"sma_20":41852.0,"sma_60":43308.42,"sma_120":42480.39},{"date":"2026-03-09","open":42103,"high":42108,"low":40126,"close":40823,"volume":2997,"rsi_14":40.69,"sma_20":41693.5,"sma_60":43249.17,"sma_120":42508.52},{"date":"2026-03-10","open":41904,"high":42088,"low":41744,"close":42023,"volume":1418,"rsi_14":49.25,"sma_20":41675.0,"sma_60":43210.42,"sma_120":42543.89},{"date":"2026-03-11","open":42222,"high":42222,"low":41819,"close":41879,"volume":1706,"rsi_14":54.97,"sma_20":41673.25,"sma_60":43163.5,"sma_120":42576.72},{"date":"2026-03-12","open":41894,"high":41988,"low":41645,"close":41799,"volume":1378,"rsi_14":49.15,"sma_20":41722.25,"sma_60":43115.92,"sma_120":42607.14},{"date":"2026-03-13","open":42706,"high":42706,"low":41207,"close":41426,"volume":2976,"rsi_14":48.62,"sma_20":41672.0,"sma_60":43061.08,"sma_120":42634.39},{"date":"2026-03-16","open":41426,"high":41884,"low":41426,"close":41784,"volume":2336,"rsi_14":55.58,"sma_20":41635.0,"sma_60":43014.92,"sma_120":42665.89},{"date":"2026-03-17","open":41784,"high":42267,"low":41784,"close":42148,"volume":541,"rsi_14":61.17,"sma_20":41627.25,"sma_60":42970.08,"sma_120":42698.39},{"date":"2026-03-18","open":42656,"high":42875,"low":42571,"close":42875,"volume":1411,"rsi_14":66.16,"sma_20":41663.25,"sma_60":42954.5,"sma_120":42737.02},{"date":"2026-03-19","open":42920,"high":42920,"low":42277,"close":42486,"volume":690,"rsi_14":57.5,"sma_20":41734.0,"sma_60":42946.25,"sma_120":42771.93},{"date":"2026-03-20","open":41819,"high":42745,"low":41490,"close":42531,"volume":1409,"rsi_14":58.94,"sma_20":41764.5,"sma_60":42932.25,"sma_120":42806.39},{"date":"2026-03-23","open":42915,"high":42915,"low":41610,"close":42063,"volume":2611,"rsi_14":56.22,"sma_20":41786.25,"sma_60":42924.83,"sma_120":42831.52},{"date":"2026-03-24","open":42925,"high":42925,"low":42048,"close":42188,"volume":3152,"rsi_14":60.36,"sma_20":41846.25,"sma_60":42908.42,"sma_120":42847.02},{"date":"2026-03-25","open":42925,"high":42925,"low":41017,"close":41993,"volume":1180,"rsi_14":52.15,"sma_20":41917.5,"sma_60":42873.33,"sma_120":42862.1},{"date":"2026-03-26","open":41998,"high":42227,"low":41929,"close":41978,"volume":1289,"rsi_14":48.84,"sma_20":41996.0,"sma_60":42835.58,"sma_120":42873.56},{"date":"2026-03-27","open":40335,"high":41575,"low":40335,"close":41575,"volume":515,"rsi_14":57.7,"sma_20":42002.75,"sma_60":42809.67,"sma_120":42884.1},{"date":"2026-03-30","open":40126,"high":43622,"low":39773,"close":40370,"volume":3197,"rsi_14":33.1,"sma_20":41956.0,"sma_60":42766.5,"sma_120":42885.14},{"date":"2026-03-31","open":40370,"high":40574,"low":39275,"close":40480,"volume":2412,"rsi_14":35.59,"sma_20":41921.5,"sma_60":42729.92,"sma_120":42884.72},{"date":"2026-04-01","open":41172,"high":41635,"low":40534,"close":41585,"volume":749,"rsi_14":48.18,"sma_20":41963.25,"sma_60":42711.25,"sma_120":42891.6},{"date":"2026-04-02","open":41909,"high":42118,"low":41466,"close":41466,"volume":1908,"rsi_14":50.35,"sma_20":41950.0,"sma_60":42695.08,"sma_120":42895.68},{"date":"2026-04-03","open":41540,"high":44369,"low":41540,"close":41874,"volume":1224,"rsi_14":50.79,"sma_20":41938.0,"sma_60":42683.08,"sma_120":42905.89},{"date":"2026-04-06","open":41884,"high":42098,"low":41874,"close":41983,"volume":1286,"rsi_14":48.48,"sma_20":41996.25,"sma_60":42662.5,"sma_120":42913.1},{"date":"2026-04-07","open":43223,"high":43223,"low":42123,"close":42188,"volume":1119,"rsi_14":42.99,"sma_20":42004.5,"sma_60":42627.5,"sma_120":42919.18},{"date":"2026-04-08","open":42910,"high":43223,"low":42910,"close":42950,"volume":756,"rsi_14":54.39,"sma_20":42058.25,"sma_60":42608.92,"sma_120":42932.97},{"date":"2026-04-09","open":42950,"high":43024,"low":42745,"close":42945,"volume":1408,"rsi_14":53.95,"sma_20":42115.75,"sma_60":42597.08,"sma_120":42947.14},{"date":"2026-04-10","open":42227,"high":42775,"low":42227,"close":42710,"volume":1068,"rsi_14":56.47,"sma_20":42180.25,"sma_60":42570.83,"sma_120":42956.02},{"date":"2026-04-13","open":42710,"high":42710,"low":41904,"close":42188,"volume":1396,"rsi_14":50.0,"sma_20":42200.5,"sma_60":42526.0,"sma_120":42957.52},{"date":"2026-04-14","open":42910,"high":43901,"low":42835,"close":43831,"volume":3340,"rsi_14":63.42,"sma_20":42285.0,"sma_60":42511.25,"sma_120":42977.77},{"date":"2026-04-15","open":44319,"high":44319,"low":43238,"close":44165,"volume":2321,"rsi_14":65.25,"sma_20":42349.75,"sma_60":42511.25,"sma_120":42994.97},{"date":"2026-04-16","open":44379,"high":45270,"low":44379,"close":45270,"volume":4634,"rsi_14":73.48,"sma_20":42489.5,"sma_60":42526.0,"sma_120":43015.27},{"date":"2026-04-17","open":45395,"high":45897,"low":45395,"close":45728,"volume":1319,"rsi_14":87.62,"sma_20":42650.0,"sma_60":42559.33,"sma_120":43036.22},{"date":"2026-04-20","open":45614,"high":46266,"low":45614,"close":46241,"volume":2486,"rsi_14":88.29,"sma_20":42859.75,"sma_60":42599.42,"sma_120":43065.14},{"date":"2026-04-21","open":47625,"high":47625,"low":46744,"close":46893,"volume":3128,"rsi_14":87.54,"sma_20":43096.0,"sma_60":42655.58,"sma_120":43094.6},{"date":"2026-04-22","open":46898,"high":47635,"low":46898,"close":47546,"volume":7926,"rsi_14":89.98,"sma_20":43374.75,"sma_60":42707.83,"sma_120":43123.35},{"date":"2026-04-23","open":48303,"high":48303,"low":47894,"close":48113,"volume":3841,"rsi_14":90.19,"sma_20":43682.75,"sma_60":42766.92,"sma_120":43153.85},{"date":"2026-04-24","open":49199,"high":49279,"low":48113,"close":48328,"volume":4495,"rsi_14":90.32,"sma_20":44021.75,"sma_60":42847.42,"sma_120":43186.06},{"date":"2026-04-27","open":48567,"high":51704,"low":48567,"close":49249,"volume":13774,"rsi_14":91.13,"sma_20":44467.5,"sma_60":42929.17,"sma_120":43230.18},{"date":"2026-04-28","open":49343,"high":49343,"low":48860,"close":48950,"volume":2616,"rsi_14":86.94,"sma_20":44892.75,"sma_60":43006.83,"sma_120":43272.5},{"date":"2026-04-29","open":49150,"high":49150,"low":47910,"close":48590,"volume":2588,"rsi_14":81.4,"sma_20":45234.5,"sma_60":43067.5,"sma_120":43309.83},{"date":"2026-04-30","open":48590,"high":49915,"low":48550,"close":49150,"volume":1642,"rsi_14":84.67,"sma_20":45610.25,"sma_60":43151.92,"sma_120":43353.5},{"date":"2026-05-04","open":50000,"high":50670,"low":50000,"close":50555,"volume":2875,"rsi_14":91.33,"sma_20":46035.75,"sma_60":43275.25,"sma_120":43418.96},{"date":"2026-05-06","open":51275,"high":51915,"low":51275,"close":51820,"volume":3863,"rsi_14":90.98,"sma_20":46519.0,"sma_60":43402.92,"sma_120":43488.33},{"date":"2026-05-07","open":51870,"high":52300,"low":51870,"close":52245,"volume":13227,"rsi_14":91.06,"sma_20":47013.25,"sma_60":43564.25,"sma_120":43561.46},{"date":"2026-05-08","open":53025,"high":53325,"low":52790,"close":53325,"volume":2190,"rsi_14":91.03,"sma_20":47523.25,"sma_60":43751.58,"sma_120":43642.83},{"date":"2026-05-11","open":54210,"high":54975,"low":54210,"close":54925,"volume":12218,"rsi_14":91.99,"sma_20":48113.5,"sma_60":43983.83,"sma_120":43732.75},{"date":"2026-05-12","open":55455,"high":55840,"low":55430,"close":55645,"volume":4042,"rsi_14":92.14,"sma_20":48751.5,"sma_60":44201.25,"sma_120":43829.79},{"date":"2026-05-13","open":55640,"high":55640,"low":53962,"close":54990,"volume":5485,"rsi_14":86.15,"sma_20":49383.0,"sma_60":44406.17,"sma_120":43922.04},{"date":"2026-05-14","open":55000,"high":55685,"low":54950,"close":55595,"volume":4669,"rsi_14":86.08,"sma_20":49962.25,"sma_60":44624.83,"sma_120":44031.58},{"date":"2026-05-15","open":55630,"high":56060,"low":55125,"close":55125,"volume":6337,"rsi_14":81.59,"sma_20":50501.25,"sma_60":44838.08,"sma_120":44135.12},{"date":"2026-05-18","open":55125,"high":56055,"low":52305,"close":54000,"volume":1627,"rsi_14":73.41,"sma_20":50928.5,"sma_60":45050.67,"sma_120":44238.04},{"date":"2026-05-19","open":54000,"high":55000,"low":54000,"close":54985,"volume":4460,"rsi_14":73.54,"sma_20":51382.0,"sma_60":45265.5,"sma_120":44352.42},{"date":"2026-05-20","open":54780,"high":55290,"low":54780,"close":55165,"volume":12273,"rsi_14":75.85,"sma_20":51818.75,"sma_60":45488.25,"sma_120":44458.25},{"date":"2026-05-21","open":55275,"high":57975,"low":55275,"close":56495,"volume":5880,"rsi_14":81.86,"sma_20":52289.25,"sma_60":45743.83,"sma_120":44593.0},{"date":"2026-05-22","open":56510,"high":58275,"low":56510,"close":57770,"volume":11687,"rsi_14":82.85,"sma_20":52790.75,"sma_60":46027.67,"sma_120":44732.33},{"date":"2026-05-26","open":58015,"high":60110,"low":58015,"close":58545,"volume":7889,"rsi_14":81.99,"sma_20":53302.5,"sma_60":46327.08,"sma_120":44872.29},{"date":"2026-05-27","open":59025,"high":61990,"low":59025,"close":59690,"volume":17511,"rsi_14":81.81,"sma_20":53860.75,"sma_60":46628.42,"sma_120":45019.17},{"date":"2026-05-28","open":59690,"high":59695,"low":58290,"close":58430,"volume":4518,"rsi_14":73.42,"sma_20":54309.75,"sma_60":46911.08,"sma_120":45154.0},{"date":"2026-05-29","open":59310,"high":59850,"low":59270,"close":59850,"volume":5949,"rsi_14":74.09,"sma_20":54844.75,"sma_60":47219.67,"sma_120":45298.33},{"date":"2026-06-01","open":59870,"high":62840,"low":59870,"close":61320,"volume":10351,"rsi_14":73.84,"sma_20":55481.25,"sma_60":47559.67,"sma_120":45455.0},{"date":"2026-06-02","open":62055,"high":63205,"low":62055,"close":63205,"volume":36260,"rsi_14":75.93,"sma_20":56184.0,"sma_60":47914.75,"sma_120":45624.54},{"date":"2026-06-04","open":63275,"high":64440,"low":63275,"close":64210,"volume":58152,"rsi_14":80.88,"sma_20":56866.75,"sma_60":48280.17,"sma_120":45794.29},{"date":"2026-06-05","open":64000,"high":64000,"low":63140,"close":63560,"volume":12280,"rsi_14":76.59,"sma_20":57453.75,"sma_60":48656.33,"sma_120":45952.75},{"date":"2026-06-08","open":63480,"high":63480,"low":58640,"close":59525,"volume":13650,"rsi_14":61.87,"sma_20":57817.75,"sma_60":48945.17,"sma_120":46077.79},{"date":"2026-06-09","open":59540,"high":60535,"low":59540,"close":60160,"volume":12129,"rsi_14":67.06,"sma_20":58159.5,"sma_60":49247.0,"sma_120":46205.25},{"date":"2026-06-10","open":60100,"high":60135,"low":56500,"close":58880,"volume":8539,"rsi_14":60.62,"sma_20":58357.25,"sma_60":49528.83,"sma_120":46322.38},{"date":"2026-06-11","open":55105,"high":58090,"low":55105,"close":58090,"volume":9343,"rsi_14":57.72,"sma_20":58479.5,"sma_60":49803.75,"sma_120":46432.42},{"date":"2026-06-12","open":60085,"high":63210,"low":60085,"close":60390,"volume":10597,"rsi_14":59.77,"sma_20":58749.5,"sma_60":50111.0,"sma_120":46562.96},{"date":"2026-06-15","open":61230,"high":78505,"low":61230,"close":62175,"volume":5586,"rsi_14":60.78,"sma_20":59078.5,"sma_60":50441.92,"sma_120":46706.0},{"date":"2026-06-16","open":63005,"high":65440,"low":63005,"close":63965,"volume":6011,"rsi_14":62.63,"sma_20":59520.5,"sma_60":50790.5,"sma_120":46872.5},{"date":"2026-06-17","open":64140,"high":64140,"low":61500,"close":62455,"volume":10164,"rsi_14":56.34,"sma_20":59943.25,"sma_60":51120.42,"sma_120":47033.33},{"date":"2026-06-18","open":61395,"high":81190,"low":61395,"close":63410,"volume":12715,"rsi_14":61.58,"sma_20":60364.5,"sma_60":51465.5,"sma_120":47198.88},{"date":"2026-06-19","open":64275,"high":65235,"low":64275,"close":64450,"volume":15503,"rsi_14":60.88,"sma_20":60828.75,"sma_60":51835.75,"sma_120":47380.29},{"date":"2026-06-22","open":65050,"high":65050,"low":64270,"close":65040,"volume":4045,"rsi_14":59.19,"sma_20":61256.0,"sma_60":52213.75,"sma_120":47561.08},{"date":"2026-06-23","open":70995,"high":70995,"low":63845,"close":64060,"volume":4593,"rsi_14":52.21,"sma_20":61570.5,"sma_60":52578.67,"sma_120":47726.0},{"date":"2026-06-24","open":62760,"high":62765,"low":62100,"close":62525,"volume":2861,"rsi_14":45.76,"sma_20":61769.5,"sma_60":52918.25,"sma_120":47876.92},{"date":"2026-06-25","open":63015,"high":63300,"low":62540,"close":63250,"volume":1767,"rsi_14":49.22,"sma_20":61947.5,"sma_60":53276.67,"sma_120":48043.17},{"date":"2026-06-26","open":63250,"high":63250,"low":61120,"close":62055,"volume":2595,"rsi_14":57.39,"sma_20":62128.75,"sma_60":53635.33,"sma_120":48200.92},{"date":"2026-06-29","open":62990,"high":62990,"low":60260,"close":62045,"volume":4658,"rsi_14":55.72,"sma_20":62238.5,"sma_60":53992.0,"sma_120":48360.96},{"date":"2026-06-30","open":62995,"high":64790,"low":62995,"close":63975,"volume":5423,"rsi_14":64.87,"sma_20":62371.25,"sma_60":54362.33,"sma_120":48536.79},{"date":"2026-07-01","open":64935,"high":66050,"low":64935,"close":65735,"volume":3517,"rsi_14":71.11,"sma_20":62497.75,"sma_60":54764.0,"sma_120":48729.54},{"date":"2026-07-02","open":63905,"high":64400,"low":63600,"close":63620,"volume":35616,"rsi_14":59.01,"sma_20":62468.25,"sma_60":55123.58,"sma_120":48903.33},{"date":"2026-07-03","open":63620,"high":63620,"low":61360,"close":61630,"volume":8103,"rsi_14":48.5,"sma_20":62371.75,"sma_60":55448.17,"sma_120":49055.33},{"date":"2026-07-06","open":62555,"high":62555,"low":60075,"close":61670,"volume":4455,"rsi_14":42.99,"sma_20":62479.0,"sma_60":55770.0,"sma_120":49198.75},{"date":"2026-07-07","open":62020,"high":62100,"low":60970,"close":61550,"volume":3484,"rsi_14":46.98,"sma_20":62548.5,"sma_60":56077.08,"sma_120":49343.0},{"date":"2026-07-08","open":62465,"high":62465,"low":58250,"close":58595,"volume":4609,"rsi_14":35.83,"sma_20":62534.25,"sma_60":56335.0,"sma_120":49466.04},{"date":"2026-07-09","open":58605,"high":60140,"low":58605,"close":60140,"volume":2407,"rsi_14":37.68,"sma_20":62636.75,"sma_60":56622.58,"sma_120":49596.71},{"date":"2026-07-10","open":61045,"high":61590,"low":61000,"close":61030,"volume":4319,"rsi_14":38.73,"sma_20":62668.75,"sma_60":56933.75,"sma_120":49729.88},{"date":"2026-07-13","open":60705,"high":61040,"low":59995,"close":60145,"volume":2816,"rsi_14":38.94,"sma_20":62567.25,"sma_60":57202.67,"sma_120":49856.96},{"date":"2026-07-14","open":59145,"high":59435,"low":58300,"close":59385,"volume":5247,"rsi_14":40.72,"sma_20":62338.25,"sma_60":57453.33,"sma_120":49982.29},{"date":"2026-07-15","open":64985,"high":65000,"low":59527,"close":60450,"volume":4407,"rsi_14":41.89,"sma_20":62238.0,"sma_60":57703.25,"sma_120":50114.62},{"date":"2026-07-16","open":59035,"high":59035,"low":58685,"close":58975,"volume":1589,"rsi_14":41.22,"sma_20":62016.25,"sma_60":57920.92,"sma_120":50240.12},{"date":"2026-07-20","open":58975,"high":58975,"low":56535,"close":56595,"volume":4700,"rsi_14":36.31,"sma_20":61623.5,"sma_60":58090.33,"sma_120":50344.88},{"date":"2026-07-21","open":56600,"high":57330,"low":56055,"close":57330,"volume":2394,"rsi_14":32.25,"sma_20":61238.0,"sma_60":58261.08,"sma_120":50458.33},{"date":"2026-07-22","open":58190,"high":59990,"low":57355,"close":57990,"volume":9564,"rsi_14":28.02,"sma_20":60934.5,"sma_60":58431.92,"sma_120":50569.88},{"date":"2026-07-23","open":57290,"high":57290,"low":56430,"close":56760,"volume":6310,"rsi_14":29.5,"sma_20":60646.25,"sma_60":58572.75,"sma_120":50669.83},{"date":"2026-07-24","open":56205,"high":56490,"low":55620,"close":55985,"volume":5827,"rsi_14":31.81,"sma_20":60283.0,"sma_60":58697.08,"sma_120":50772.25},{"date":"2026-07-27","open":55120,"high":55850,"low":55000,"close":55805,"volume":1053,"rsi_14":31.27,"sma_20":59970.5,"sma_60":58803.0,"sma_120":50866.08},{"date":"2026-07-28","open":55005,"high":55410,"low":54330,"close":54575,"volume":2729,"rsi_14":29.2,"sma_20":59597.0,"sma_60":58893.42,"sma_120":50950.12},{"date":"2026-07-29","open":53695,"high":54360,"low":50900,"close":53205,"volume":4489,"rsi_14":32.25,"sma_20":59058.5,"sma_60":58970.33,"sma_120":51018.92},{"date":"2026-07-30","open":53205,"high":53205,"low":52230,"close":52420,"volume":1357,"rsi_14":23.23,"sma_20":58392.75,"sma_60":59024.83,"sma_120":51088.38},{"date":"2026-07-31","open":53230,"high":55470,"low":53230,"close":54965,"volume":4476,"rsi_14":31.14,"sma_20":57960.0,"sma_60":59098.33,"sma_120":51186.79},{"date":"2026-08-03","open":54965,"high":62485,"low":54200,"close":54770,"volume":8850,"rsi_14":32.53,"sma_20":57617.0,"sma_60":59147.5,"sma_120":51275.21},{"date":"2026-08-04","open":55120,"high":55715,"low":54705,"close":55700,"volume":6596,"rsi_14":38.15,"sma_20":57318.5,"sma_60":59205.08,"sma_120":51384.67},{"date":"2026-08-05","open":56565,"high":58210,"low":56565,"close":58140,"volume":13798,"rsi_14":43.18,"sma_20":57148.0,"sma_60":59285.33,"sma_120":51518.46},{"date":"2026-08-06","open":58135,"high":58135,"low":55300,"close":57025,"volume":2679,"rsi_14":44.12,"sma_20":57069.5,"sma_60":59320.33,"sma_120":51652.08},{"date":"2026-08-07","open":57025,"high":57965,"low":55805,"close":56090,"volume":12940,"rsi_14":48.33,"sma_20":56867.0,"sma_60":59327.75,"sma_120":51764.5},{"date":"2026-08-10","open":56000,"high":57130,"low":56000,"close":57130,"volume":7108,"rsi_14":49.35,"sma_20":56672.0,"sma_60":59363.42,"sma_120":51884.79},{"date":"2026-08-11","open":56740,"high":57990,"low":56490,"close":56795,"volume":2507,"rsi_14":46.04,"sma_20":56504.5,"sma_60":59383.42,"sma_120":52004.12},{"date":"2026-08-12","open":57000,"high":57650,"low":56420,"close":56830,"volume":1143,"rsi_14":50.25,"sma_20":56376.75,"sma_60":59411.83,"sma_120":52124.96},{"date":"2026-08-13","open":56255,"high":57480,"low":56255,"close":57480,"volume":3025,"rsi_14":55.42,"sma_20":56228.25,"sma_60":59469.83,"sma_120":52260.25},{"date":"2026-08-14","open":58060,"high":58895,"low":58060,"close":58660,"volume":1374,"rsi_14":59.66,"sma_20":56212.5,"sma_60":59531.08,"sma_120":52398.29},{"date":"2026-08-18","open":58660,"high":58660,"low":57315,"close":57920,"volume":2442,"rsi_14":61.7,"sma_20":56278.75,"sma_60":59577.0,"sma_120":52532.62},{"date":"2026-08-19","open":56215,"high":57330,"low":55615,"close":55845,"volume":1707,"rsi_14":58.8,"sma_20":56204.5,"sma_60":59566.17,"sma_120":52655.0},{"date":"2026-08-20","open":54495,"high":56200,"low":54495,"close":55580,"volume":1581,"rsi_14":60.91,"sma_20":56084.0,"sma_60":59529.67,"sma_120":52778.67},{"date":"2026-08-21","open":55245,"high":55320,"low":54720,"close":55225,"volume":2295,"rsi_14":51.06,"sma_20":56007.25,"sma_60":59474.33,"sma_120":52900.71},{"date":"2026-08-24","open":55205,"high":55215,"low":54215,"close":54345,"volume":1377,"rsi_14":48.36,"sma_20":55925.25,"sma_60":59385.25,"sma_120":53006.83},{"date":"2026-08-25","open":53850,"high":54705,"low":53840,"close":54705,"volume":1642,"rsi_14":45.99,"sma_20":55870.25,"sma_60":59323.17,"sma_120":53117.12},{"date":"2026-08-26","open":54560,"high":54755,"low":54215,"close":54620,"volume":1152,"rsi_14":32.49,"sma_20":55872.5,"sma_60":59236.0,"sma_120":53227.83},{"date":"2026-08-27","open":55205,"high":56170,"low":54710,"close":55040,"volume":984,"rsi_14":39.39,"sma_20":55964.25,"sma_60":59131.33,"sma_120":53345.5},{"date":"2026-08-28","open":55870,"high":57585,"low":55715,"close":55805,"volume":2514,"rsi_14":48.45,"sma_20":56133.5,"sma_60":59008.0,"sma_120":53461.38},{"date":"2026-08-31","open":53440,"high":54835,"low":53440,"close":54605,"volume":868,"rsi_14":36.49,"sma_20":56115.5,"sma_60":58847.92,"sma_120":53564.04},{"date":"2026-09-01","open":54605,"high":55425,"low":54605,"close":55000,"volume":2866,"rsi_14":40.46,"sma_20":56127.0,"sma_60":58705.25,"sma_120":53680.79},{"date":"2026-09-02","open":53695,"high":54695,"low":53145,"close":53210,"volume":19124,"rsi_14":33.78,"sma_20":56002.5,"sma_60":58600.0,"sma_120":53772.58},{"date":"2026-09-03","open":53210,"high":53210,"low":52490,"close":52655,"volume":1753,"rsi_14":28.2,"sma_20":55728.25,"sma_60":58474.92,"sma_120":53860.96},{"date":"2026-09-04","open":53445,"high":53445,"low":53090,"close":53240,"volume":829,"rsi_14":24.12,"sma_20":55539.0,"sma_60":58380.92,"sma_120":53954.88},{"date":"2026-09-07","open":53240,"high":53420,"low":52665,"close":53310,"volume":1396,"rsi_14":26.48,"sma_20":55400.0,"sma_60":58301.25,"sma_120":54052.5},{"date":"2026-09-08","open":53310,"high":53740,"low":52925,"close":53350,"volume":1121,"rsi_14":33.93,"sma_20":55211.0,"sma_60":58183.92,"sma_120":54147.46},{"date":"2026-09-09","open":52905,"high":52905,"low":52530,"close":52860,"volume":664,"rsi_14":32.98,"sma_20":55014.25,"sma_60":58028.67,"sma_120":54235.29},{"date":"2026-09-10","open":52360,"high":53090,"low":52360,"close":52850,"volume":709,"rsi_14":34.47,"sma_20":54815.25,"sma_60":57843.42,"sma_120":54316.96},{"date":"2026-09-11","open":52300,"high":52440,"low":51985,"close":52375,"volume":1126,"rsi_14":36.4,"sma_20":54560.0,"sma_60":57675.42,"sma_120":54397.92},{"date":"2026-09-14","open":52375,"high":52580,"low":51785,"close":51900,"volume":2289,"rsi_14":30.93,"sma_20":54222.0,"sma_60":57483.58,"sma_120":54474.54},{"date":"2026-09-15","open":51720,"high":52680,"low":51720,"close":52590,"volume":1014,"rsi_14":37.25,"sma_20":53955.5,"sma_60":57285.92,"sma_120":54560.83},{"date":"2026-09-16","open":52590,"high":52840,"low":52430,"close":52820,"volume":448,"rsi_14":35.71,"sma_20":53804.25,"sma_60":57082.25,"sma_120":54648.0},{"date":"2026-09-17","open":52820,"high":53615,"low":52820,"close":53380,"volume":537,"rsi_14":33.97,"sma_20":53694.25,"sma_60":56904.25,"sma_120":54741.46},{"date":"2026-09-18","open":53905,"high":54480,"low":53860,"close":54295,"volume":748,"rsi_14":47.87,"sma_20":53647.75,"sma_60":56767.08,"sma_120":54842.67},{"date":"2026-09-21","open":55110,"high":55345,"low":55035,"close":55175,"volume":3322,"rsi_14":51.13,"sma_20":53689.25,"sma_60":56632.5,"sma_120":54954.58},{"date":"2026-09-22","open":56955,"high":56955,"low":55835,"close":55955,"volume":2640,"rsi_14":70.32,"sma_20":53751.75,"sma_60":56530.83,"sma_120":55083.08},{"date":"2026-09-23","open":56795,"high":57110,"low":56480,"close":57110,"volume":1017,"rsi_14":80.29,"sma_20":53876.25,"sma_60":56448.58,"sma_120":55220.29},{"date":"2026-09-28","open":56890,"high":56960,"low":56300,"close":56670,"volume":2391,"rsi_14":73.79,"sma_20":53957.75,"sma_60":56326.83,"sma_120":55344.58},{"date":"2026-09-29","open":56295,"high":56345,"low":55715,"close":56050,"volume":2657,"rsi_14":67.65,"sma_20":53970.0,"sma_60":56165.42,"sma_120":55464.71},{"date":"2026-09-30","open":56285,"high":56665,"low":56215,"close":56340,"volume":472,"rsi_14":68.66,"sma_20":54056.75,"sma_60":56044.08,"sma_120":55583.83},{"date":"2026-10-01","open":57025,"high":57785,"low":56750,"close":57515,"volume":43050,"rsi_14":76.77,"sma_20":54182.5,"sma_60":55975.5,"sma_120":55711.83},{"date":"2026-10-02","open":57545,"high":57825,"low":57160,"close":57315,"volume":7523,"rsi_14":75.13,"sma_20":54387.75,"sma_60":55902.92,"sma_120":55836.46},{"date":"2026-10-06","open":57540,"high":57845,"low":57460,"close":57560,"volume":4441,"rsi_14":79.95,"sma_20":54633.0,"sma_60":55836.42,"sma_120":55956.75},{"date":"2026-10-07","open":57800,"high":57800,"low":57550,"close":57595,"volume":1267,"rsi_14":84.66,"sma_20":54850.75,"sma_60":55819.75,"sma_120":56077.38},{"date":"2026-10-08","open":57095,"high":57095,"low":56730,"close":56730,"volume":1239,"rsi_14":74.67,"sma_20":55021.75,"sma_60":55762.92,"sma_120":56192.75},{"date":"2026-10-12","open":56525,"high":56525,"low":55980,"close":56195,"volume":1847,"rsi_14":69.41,"sma_20":55164.0,"sma_60":55682.33,"sma_120":56308.04},{"date":"2026-10-13","open":55065,"high":55215,"low":54650,"close":55150,"volume":3508,"rsi_14":59.64,"sma_20":55278.5,"sma_60":55599.08,"sma_120":56400.88},{"date":"2026-10-14","open":55045,"high":55170,"low":54900,"close":54985,"volume":555,"rsi_14":54.09,"sma_20":55385.25,"sma_60":55525.75,"sma_120":56489.54},{"date":"2026-10-15","open":52575,"high":53315,"low":51935,"close":52695,"volume":4247,"rsi_14":37.4,"sma_20":55401.25,"sma_60":55396.5,"sma_120":56549.88},{"date":"2026-10-16","open":53245,"high":53545,"low":53020,"close":53105,"volume":1496,"rsi_14":34.95,"sma_20":55461.5,"sma_60":55298.67,"sma_120":56609.79},{"date":"2026-10-19","open":53105,"high":53105,"low":51160,"close":51500,"volume":8370,"rsi_14":21.72,"sma_20":55407.0,"sma_60":55213.75,"sma_120":56652.04},{"date":"2026-10-20","open":51500,"high":51500,"low":51050,"close":51090,"volume":2449,"rsi_14":21.79,"sma_20":55320.5,"sma_60":55109.75,"sma_120":56685.42},{"date":"2026-10-21","open":51625,"high":52130,"low":51515,"close":51715,"volume":1531,"rsi_14":28.09,"sma_20":55237.25,"sma_60":55005.17,"sma_120":56718.54},{"date":"2026-10-22","open":51900,"high":52050,"low":51325,"close":51355,"volume":3458,"rsi_14":24.99,"sma_20":55090.25,"sma_60":54915.08,"sma_120":56743.92},{"date":"2026-10-23","open":49693,"high":50430,"low":49613,"close":50430,"volume":734,"rsi_14":13.54,"sma_20":54853.0,"sma_60":54822.5,"sma_120":56759.79}],"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 미국나스닥테크","phase":"above-fold","symbol_resolved":true}