{"status":"ok","report":{"price_analysis":{"current":23470.0,"change_1d":-2.0,"change_7d":-3.9,"change_30d":-9.3,"high_30d":26110.0,"low_30d":23000.0,"position_in_range":15.0,"support":23311.0,"resistance":25799.0},"summary":"TIGER 골드선물(H)(319640)은(는) S&P GSCI Gold Index(TR)를 추종하는 ETF입니다, 순자산 1,102억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-385.69)가 시그널선(-345.99)을 하회합니다(데드크로스). 현재가가 SMA20(24390)과 SMA60(25202) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23561~25220 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.40286298568506,"macd":-385.68611056337613,"macd_signal":-345.9929567223634,"sma_20":24390.5,"sma_60":25202.25,"bb_upper":25220.421080585376,"bb_lower":23560.578919414624,"atr_14":519.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 34.00, 기관 순매수 -2.84만. 30일 누적: 외국인 1337.00, 기관 4.90만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":34.0,"institutional_flow":-28360.0,"data":[{"date":"2026-10-23","foreign_net":65.0,"institution_net":-5516.0,"retail_net":5451.0},{"date":"2026-10-22","foreign_net":-144.0,"institution_net":948.0,"retail_net":-804.0},{"date":"2026-10-21","foreign_net":-245.0,"institution_net":-23925.0,"retail_net":24170.0},{"date":"2026-10-20","foreign_net":106.0,"institution_net":-30.0,"retail_net":-76.0},{"date":"2026-10-19","foreign_net":252.0,"institution_net":163.0,"retail_net":-415.0},{"date":"2026-10-16","foreign_net":-198.0,"institution_net":-1491.0,"retail_net":1689.0},{"date":"2026-10-15","foreign_net":-553.0,"institution_net":29909.0,"retail_net":-29356.0},{"date":"2026-10-14","foreign_net":-55.0,"institution_net":3098.0,"retail_net":-3043.0},{"date":"2026-10-13","foreign_net":121.0,"institution_net":-1163.0,"retail_net":1042.0},{"date":"2026-10-12","foreign_net":174.0,"institution_net":-2469.0,"retail_net":2295.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":-859.0,"retail_net":858.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1043.0,"retail_net":-1043.0},{"date":"2026-10-06","foreign_net":-233.0,"institution_net":-910.0,"retail_net":1143.0},{"date":"2026-10-02","foreign_net":-78.0,"institution_net":9058.0,"retail_net":-8980.0},{"date":"2026-10-01","foreign_net":82.0,"institution_net":8697.0,"retail_net":-8779.0},{"date":"2026-09-30","foreign_net":252.0,"institution_net":-1432.0,"retail_net":1180.0},{"date":"2026-09-29","foreign_net":562.0,"institution_net":-9028.0,"retail_net":8466.0},{"date":"2026-09-28","foreign_net":873.0,"institution_net":5247.0,"retail_net":-6120.0},{"date":"2026-09-23","foreign_net":-177.0,"institution_net":-1371.0,"retail_net":1548.0},{"date":"2026-09-22","foreign_net":-101.0,"institution_net":2261.0,"retail_net":-2160.0},{"date":"2026-09-21","foreign_net":80.0,"institution_net":1885.0,"retail_net":-1965.0},{"date":"2026-09-18","foreign_net":-152.0,"institution_net":374.0,"retail_net":-222.0},{"date":"2026-09-17","foreign_net":179.0,"institution_net":1174.0,"retail_net":-1353.0},{"date":"2026-09-16","foreign_net":-92.0,"institution_net":2462.0,"retail_net":-2370.0},{"date":"2026-09-15","foreign_net":11.0,"institution_net":1869.0,"retail_net":-1880.0},{"date":"2026-09-14","foreign_net":-4.0,"institution_net":-65.0,"retail_net":69.0},{"date":"2026-09-11","foreign_net":-42.0,"institution_net":5536.0,"retail_net":-5494.0},{"date":"2026-09-10","foreign_net":21.0,"institution_net":11193.0,"retail_net":-11214.0},{"date":"2026-09-09","foreign_net":599.0,"institution_net":-2434.0,"retail_net":1835.0},{"date":"2026-09-08","foreign_net":33.0,"institution_net":14761.0,"retail_net":-14794.0}],"periods":{"d1":{"foreign_net":65.0,"institution_net":-5516.0,"retail_net":5451.0},"d3":{"foreign_net":-324.0,"institution_net":-28493.0,"retail_net":28817.0},"d7":{"foreign_net":-717.0,"institution_net":58.0,"retail_net":659.0},"d14":{"foreign_net":-787.0,"institution_net":7856.0,"retail_net":-7069.0},"d30":{"foreign_net":1337.0,"institution_net":48985.0,"retail_net":-50322.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.4,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.3,"unit":"%","percentile":35,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1333,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.13,"summary":"배당수익률 1.13%","metrics":[{"name":"배당수익률","value":1.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:34.928628+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Gold Index(TR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.39,"aum":110200000000.0,"aum_display":"1,102억","dividend_yield":null,"tracking_error":1.55,"holdings":[{"ticker":"","name":"SPDR GOLD SHARES","weight":null},{"ticker":"","name":"GOLD 100 OZ FUT COMEX AUG 2026","weight":null},{"ticker":"","name":"미달러선물26년07월물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":23470.0,"change_pct":-2.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-09","close":9897.4883},{"date":"2019-04-10","close":9937.0977},{"date":"2019-04-11","close":9971.7559},{"date":"2019-04-12","close":9857.8779},{"date":"2019-04-15","close":9808.3662},{"date":"2019-04-16","close":9788.5615},{"date":"2019-04-17","close":9744.0},{"date":"2019-04-18","close":9689.5371},{"date":"2019-04-19","close":9719.2441},{"date":"2019-04-22","close":9734.0977},{"date":"2019-04-23","close":9714.293},{"date":"2019-04-24","close":9664.7803},{"date":"2019-04-25","close":9709.3418},{"date":"2019-04-26","close":9763.8047},{"date":"2019-04-29","close":9793.5127},{"date":"2019-04-30","close":9773.707},{"date":"2019-05-02","close":9689.5371},{"date":"2019-05-03","close":9679.6338},{"date":"2019-05-07","close":9768.7559},{"date":"2019-05-08","close":9803.415},{"date":"2019-05-09","close":9773.707},{"date":"2019-05-10","close":9778.6582},{"date":"2019-05-13","close":9778.6582},{"date":"2019-05-14","close":9887.5859},{"date":"2019-05-15","close":9862.8291},{"date":"2019-05-16","close":9877.6826},{"date":"2019-05-17","close":9808.3662},{"date":"2019-05-20","close":9719.2441},{"date":"2019-05-21","close":9709.3418},{"date":"2019-05-22","close":9689.5371},{"date":"2019-05-23","close":9689.5371},{"date":"2019-05-24","close":9778.6582},{"date":"2019-05-27","close":9778.6582},{"date":"2019-05-28","close":9763.8047},{"date":"2019-05-29","close":9744.0},{"date":"2019-05-30","close":9709.3418},{"date":"2019-05-31","close":9828.1709},{"date":"2019-06-03","close":9981.6582},{"date":"2019-06-04","close":10075.7314},{"date":"2019-06-05","close":10105.4395},{"date":"2019-06-07","close":10115.3418},{"date":"2019-06-10","close":10090.5859},{"date":"2019-06-11","close":10090.5859},{"date":"2019-06-12","close":10154.9512},{"date":"2019-06-13","close":10150.0},{"date":"2019-06-14","close":10273.7803},{"date":"2019-06-17","close":10174.7559},{"date":"2019-06-18","close":10234.1709},{"date":"2019-06-19","close":10214.3662},{"date":"2019-06-20","close":10536.1953},{"date":"2019-06-21","close":10600.5615},{"date":"2019-06-24","close":10674.8291},{"date":"2019-06-25","close":10818.415},{"date":"2019-06-26","close":10679.7803},{"date":"2019-06-27","close":10659.9756},{"date":"2019-06-28","close":10739.1953},{"date":"2019-07-01","close":10516.3906},{"date":"2019-07-02","close":10551.0488},{"date":"2019-07-03","close":10793.6582},{"date":"2019-07-04","close":10744.1465},{"date":"2019-07-05","close":10729.293},{"date":"2019-07-08","close":10620.3662},{"date":"2019-07-09","close":10546.0977},{"date":"2019-07-10","close":10531.2441},{"date":"2019-07-11","close":10773.8535},{"date":"2019-07-12","close":10659.9756},{"date":"2019-07-15","close":10694.6338},{"date":"2019-07-16","close":10719.3906},{"date":"2019-07-17","close":10635.2197},{"date":"2019-07-18","close":10783.7559},{"date":"2019-07-19","close":10932.293},{"date":"2019-07-22","close":10808.5127},{"date":"2019-07-23","close":10739.1953},{"date":"2019-07-24","close":10763.9512},{"date":"2019-07-25","close":10788.707},{"date":"2019-07-26","close":10724.3418},{"date":"2019-07-29","close":10749.0977},{"date":"2019-07-30","close":10778.8047},{"date":"2019-07-31","close":10843.1709},{"date":"2019-08-01","close":10659.9756},{"date":"2019-08-02","close":10838.2197},{"date":"2019-08-05","close":11070.9268},{"date":"2019-08-06","close":11075.8779},{"date":"2019-08-07","close":11278.8779},{"date":"2019-08-08","close":11372.9512},{"date":"2019-08-09","close":11392.7559},{"date":"2019-08-12","close":11333.3418},{"date":"2019-08-13","close":11526.4395},{"date":"2019-08-14","close":11358.0977},{"date":"2019-08-16","close":11486.8291},{"date":"2019-08-19","close":11442.2686},{"date":"2019-08-20","close":11338.293},{"date":"2019-08-21","close":11392.7559},{"date":"2019-08-22","close":11382.8535},{"date":"2019-08-23","close":11318.4883},{"date":"2019-08-26","close":11660.1221},{"date":"2019-08-27","close":11620.5127},{"date":"2019-08-28","close":11674.9756},{"date":"2019-08-29","close":11699.7314},{"date":"2019-08-30","close":11585.8535},{"date":"2019-09-02","close":11551.1953},{"date":"2019-09-03","close":11551.1953},{"date":"2019-09-04","close":11650.2197},{"date":"2019-09-05","close":11689.8291},{"date":"2019-09-06","close":11476.9268},{"date":"2019-09-09","close":11427.415},{"date":"2019-09-10","close":11273.9268},{"date":"2019-09-11","close":11283.8291},{"date":"2019-09-16","close":11392.7559},{"date":"2019-09-17","close":11313.5371},{"date":"2019-09-18","close":11363.0488},{"date":"2019-09-19","close":11323.4395},{"date":"2019-09-20","close":11382.8535},{"date":"2019-09-23","close":11467.0244},{"date":"2019-09-24","close":11541.293},{"date":"2019-09-25","close":11585.8535},{"date":"2019-09-26","close":11417.5127},{"date":"2019-09-27","close":11382.8535},{"date":"2019-09-30","close":11264.0244},{"date":"2019-10-01","close":11056.0732},{"date":"2019-10-02","close":11150.1465},{"date":"2019-10-04","close":11402.6582},{"date":"2019-10-07","close":11392.7559},{"date":"2019-10-08","close":11264.0244},{"date":"2019-10-10","close":11377.9023},{"date":"2019-10-11","close":11323.4395},{"date":"2019-10-14","close":11234.3174},{"date":"2019-10-15","close":11254.1221},{"date":"2019-10-16","close":11165.0},{"date":"2019-10-17","close":11244.2197},{"date":"2019-10-18","close":11259.0732},{"date":"2019-10-21","close":11259.0732},{"date":"2019-10-22","close":11214.5127},{"date":"2019-10-23","close":11254.1221},{"date":"2019-10-24","close":11268.9756},{"date":"2019-10-25","close":11358.0977},{"date":"2019-10-28","close":11368.0},{"date":"2019-10-29","close":11273.9268},{"date":"2019-10-30","close":11259.0732},{"date":"2019-10-31","close":11293.7314},{"date":"2019-11-01","close":11377.9023},{"date":"2019-11-04","close":11397.707},{"date":"2019-11-05","close":11348.1953},{"date":"2019-11-06","close":11184.8047},{"date":"2019-11-07","close":11244.2197},{"date":"2019-11-08","close":11085.7803},{"date":"2019-11-11","close":11041.2197},{"date":"2019-11-12","close":10937.2441},{"date":"2019-11-13","close":11026.3662},{"date":"2019-11-14","close":11070.9268},{"date":"2019-11-15","close":11051.1221},{"date":"2019-11-18","close":11046.1709},{"date":"2019-11-19","close":11105.5859},{"date":"2019-11-20","close":11120.4395},{"date":"2019-11-21","close":11095.6826},{"date":"2019-11-22","close":11056.0732},{"date":"2019-11-25","close":10991.707},{"date":"2019-11-26","close":10971.9023},{"date":"2019-11-27","close":10986.7559},{"date":"2019-11-28","close":10971.9023},{"date":"2019-11-29","close":10991.707},{"date":"2019-12-02","close":11006.5615},{"date":"2019-12-03","close":10991.707},{"date":"2019-12-04","close":11160.0488},{"date":"2019-12-05","close":11130.3418},{"date":"2019-12-06","close":11090.7314},{"date":"2019-12-09","close":10986.7559},{"date":"2019-12-10","close":10996.6582},{"date":"2019-12-11","close":11021.415},{"date":"2019-12-12","close":11090.7314},{"date":"2019-12-13","close":11046.1709},{"date":"2019-12-16","close":11110.5371},{"date":"2019-12-17","close":11110.5371},{"date":"2019-12-18","close":11100.6338},{"date":"2019-12-19","close":11110.5371},{"date":"2019-12-20","close":11120.4395},{"date":"2019-12-23","close":11140.2441},{"date":"2019-12-24","close":11204.6094},{"date":"2019-12-26","close":11303.6338},{"date":"2019-12-27","close":11353.1465},{"date":"2019-12-30","close":11387.8047},{"date":"2020-01-02","close":11412.5615},{"date":"2020-01-03","close":11585.8535},{"date":"2020-01-06","close":11848.2686},{"date":"2020-01-07","close":11764.0977},{"date":"2020-01-08","close":11947.293},{"date":"2020-01-09","close":11645.2686},{"date":"2020-01-10","close":11605.6582},{"date":"2020-01-13","close":11655.1709},{"date":"2020-01-14","close":11541.293},{"date":"2020-01-15","close":11630.415},{"date":"2020-01-16","close":11645.2686},{"date":"2020-01-17","close":11660.1221},{"date":"2020-01-20","close":11704.6826},{"date":"2020-01-21","close":11754.1953},{"date":"2020-01-22","close":11650.2197},{"date":"2020-01-23","close":11660.1221},{"date":"2020-01-28","close":11823.5127},{"date":"2020-01-29","close":11749.2441},{"date":"2020-01-30","close":11823.5127},{"date":"2020-01-31","close":11803.707},{"date":"2020-02-03","close":11843.3174},{"date":"2020-02-04","close":11778.9512},{"date":"2020-02-05","close":11684.8779},{"date":"2020-02-06","close":11670.0244},{"date":"2020-02-07","close":11714.5859},{"date":"2020-02-10","close":11769.0488},{"date":"2020-02-11","close":11754.1953},{"date":"2020-02-12","close":11729.4395},{"date":"2020-02-13","close":11798.7559},{"date":"2020-02-14","close":11793.8047},{"date":"2020-02-17","close":11843.3174},{"date":"2020-02-18","close":11868.0732},{"date":"2020-02-19","close":12001.7559},{"date":"2020-02-20","close":12041.3662},{"date":"2020-02-21","close":12194.8535},{"date":"2020-02-24","close":12457.2686},{"date":"2020-02-25","close":12249.3174},{"date":"2020-02-26","close":12303.7803},{"date":"2020-02-27","close":12368.1465},{"date":"2020-02-28","close":12229.5127},{"date":"2020-03-02","close":11991.8535},{"date":"2020-03-03","close":11942.3418},{"date":"2020-03-04","close":12274.0732},{"date":"2020-03-05","close":12234.4639},{"date":"2020-03-06","close":12511.7314},{"date":"2020-03-09","close":12477.0732},{"date":"2020-03-10","close":12397.8535},{"date":"2020-03-11","close":12407.7559},{"date":"2020-03-12","close":12219.6104},{"date":"2020-03-13","close":11843.3174},{"date":"2020-03-16","close":11541.293},{"date":"2020-03-17","close":11105.5859},{"date":"2020-03-18","close":11313.5371},{"date":"2020-03-19","close":11130.3418},{"date":"2020-03-20","close":11249.1709},{"date":"2020-03-23","close":11179.8535},{"date":"2020-03-24","close":11882.9268},{"date":"2020-03-25","close":12383.0},{"date":"2020-03-26","close":12095.8291},{"date":"2020-03-27","close":12328.5371},{"date":"2020-03-30","close":12239.415},{"date":"2020-03-31","close":12194.8535},{"date":"2020-04-01","close":11932.4395},{"date":"2020-04-02","close":11922.5371},{"date":"2020-04-03","close":12150.293},{"date":"2020-04-06","close":12298.8291},{"date":"2020-04-07","close":12784.0488},{"date":"2020-04-08","close":12531.5371},{"date":"2020-04-09","close":12566.1953},{"date":"2020-04-10","close":13244.5127},{"date":"2020-04-13","close":12937.5371},{"date":"2020-04-14","close":13130.6338},{"date":"2020-04-16","close":13041.5127},{"date":"2020-04-17","close":12759.293},{"date":"2020-04-20","close":12610.7559},{"date":"2020-04-21","close":12724.6338},{"date":"2020-04-22","close":12709.7803},{"date":"2020-04-23","close":12982.0977},{"date":"2020-04-24","close":13016.7559},{"date":"2020-04-27","close":12982.0977},{"date":"2020-04-28","close":12759.293},{"date":"2020-04-29","close":12838.5127},{"date":"2020-05-04","close":12744.4395},{"date":"2020-05-06","close":12734.5371},{"date":"2020-05-07","close":12581.0488},{"date":"2020-05-08","close":12878.1221},{"date":"2020-05-11","close":12714.7314},{"date":"2020-05-12","close":12689.9756},{"date":"2020-05-13","close":12734.5371},{"date":"2020-05-14","close":12803.8535},{"date":"2020-05-15","close":12996.9512},{"date":"2020-05-18","close":13199.9512},{"date":"2020-05-19","close":12932.5859},{"date":"2020-05-20","close":13041.5127},{"date":"2020-05-21","close":12977.1465},{"date":"2020-05-22","close":12937.5371},{"date":"2020-05-25","close":12907.8291},{"date":"2020-05-26","close":12957.3418},{"date":"2020-05-27","close":12714.7314},{"date":"2020-05-28","close":12823.6582},{"date":"2020-05-29","close":12803.8535},{"date":"2020-06-01","close":13016.7559},{"date":"2020-06-02","close":12927.6338},{"date":"2020-06-03","close":12774.1465},{"date":"2020-06-04","close":12600.8535},{"date":"2020-06-05","close":12670.1709},{"date":"2020-06-08","close":12556.293},{"date":"2020-06-09","close":12576.0977},{"date":"2020-06-10","close":12774.1465},{"date":"2020-06-11","close":12853.3662},{"date":"2020-06-12","close":12853.3662},{"date":"2020-06-15","close":12744.4395},{"date":"2020-06-16","close":12784.0488},{"date":"2020-06-17","close":12838.5127},{"date":"2020-06-18","close":12833.5615},{"date":"2020-06-19","close":12854.0},{"date":"2020-06-22","close":13061.3174},{"date":"2020-06-23","close":13061.3174},{"date":"2020-06-24","close":13185.0977},{"date":"2020-06-25","close":13135.5859},{"date":"2020-06-26","close":13086.0732},{"date":"2020-06-29","close":13204.9023},{"date":"2020-06-30","close":13199.9512},{"date":"2020-07-01","close":13328.6826},{"date":"2020-07-02","close":13130.6338},{"date":"2020-07-03","close":13195.0},{"date":"2020-07-06","close":13195.0},{"date":"2020-07-07","close":13269.2686},{"date":"2020-07-08","close":13363.3418},{"date":"2020-07-09","close":13462.3662},{"date":"2020-07-10","close":13323.7314},{"date":"2020-07-13","close":13398.0},{"date":"2020-07-14","close":13333.6338},{"date":"2020-07-15","close":13368.293},{"date":"2020-07-16","close":13358.3906},{"date":"2020-07-17","close":13279.1709},{"date":"2020-07-20","close":13343.5371},{"date":"2020-07-21","close":13497.0244},{"date":"2020-07-22","close":13704.9756},{"date":"2020-07-23","close":13828.7559},{"date":"2020-07-24","close":13927.7803},{"date":"2020-07-27","close":14224.8535},{"date":"2020-07-28","close":14259.5127},{"date":"2020-07-29","close":14343.6826},{"date":"2020-07-30","close":14363.4883},{"date":"2020-07-31","close":14487.2686},{"date":"2020-08-03","close":14507.0732},{"date":"2020-08-04","close":14492.2197},{"date":"2020-08-05","close":14848.707},{"date":"2020-08-06","close":15007.1465},{"date":"2020-08-07","close":15066.5615},{"date":"2020-08-10","close":14873.4639},{"date":"2020-08-11","close":14571.4395},{"date":"2020-08-12","close":13868.3662},{"date":"2020-08-13","close":14106.0244},{"date":"2020-08-14","close":14234.7559},{"date":"2020-08-18","close":14611.0488},{"date":"2020-08-19","close":14526.8779},{"date":"2020-08-20","close":14214.9512},{"date":"2020-08-21","close":14175.3418},{"date":"2020-08-24","close":14125.8291},{"date":"2020-08-25","close":14096.1221},{"date":"2020-08-26","close":13997.0977},{"date":"2020-08-27","close":14160.4883},{"date":"2020-08-28","close":14170.3906},{"date":"2020-08-31","close":14333.7803},{"date":"2020-09-01","close":14492.2197},{"date":"2020-09-02","close":14323.8779},{"date":"2020-09-03","close":14101.0732},{"date":"2020-09-04","close":14115.9268},{"date":"2020-09-07","close":14081.2686},{"date":"2020-09-08","close":14091.1709},{"date":"2020-09-09","close":14066.415},{"date":"2020-09-10","close":14190.1953},{"date":"2020-09-11","close":14185.2441},{"date":"2020-09-14","close":14195.1465},{"date":"2020-09-15","close":14358.5371},{"date":"2020-09-16","close":14274.3662},{"date":"2020-09-17","close":14160.4883},{"date":"2020-09-18","close":14224.8535},{"date":"2020-09-21","close":14219.9023},{"date":"2020-09-22","close":13863.415},{"date":"2020-09-23","close":13650.5127},{"date":"2020-09-24","close":13492.0732},{"date":"2020-09-25","close":13601.0},{"date":"2020-09-28","close":13526.7314},{"date":"2020-09-29","close":13690.1221},{"date":"2020-10-05","close":13779.2441},{"date":"2020-10-06","close":13903.0244},{"date":"2020-10-07","close":13734.6826},{"date":"2020-10-08","close":13734.6826},{"date":"2020-10-12","close":14031.7559},{"date":"2020-10-13","close":13952.5371},{"date":"2020-10-14","close":13784.1953},{"date":"2020-10-15","close":13789.1465},{"date":"2020-10-16","close":13833.707},{"date":"2020-10-19","close":13903.0244},{"date":"2020-10-20","close":13828.7559},{"date":"2020-10-21","close":13922.8291},{"date":"2020-10-22","close":13917.8779},{"date":"2020-10-23","close":13818.8535},{"date":"2020-10-26","close":13759.4395},{"date":"2020-10-27","close":13868.3662},{"date":"2020-10-28","close":13863.415},{"date":"2020-10-29","close":13660.415},{"date":"2020-10-30","close":13561.3906},{"date":"2020-11-02","close":13665.3662},{"date":"2020-11-03","close":13714.8779},{"date":"2020-11-04","close":13769.3418},{"date":"2020-11-05","close":13848.5615},{"date":"2020-11-06","close":14046.6104},{"date":"2020-11-09","close":14219.9023},{"date":"2020-11-10","close":13630.707},{"date":"2020-11-11","close":13640.6104},{"date":"2020-11-12","close":13541.5859},{"date":"2020-11-13","close":13620.8047},{"date":"2020-11-16","close":13690.1221},{"date":"2020-11-17","close":13660.415},{"date":"2020-11-18","close":13591.0977},{"date":"2020-11-19","close":13467.3174},{"date":"2020-11-20","close":13521.7803},{"date":"2020-11-23","close":13571.293},{"date":"2020-11-24","close":13229.6582},{"date":"2020-11-25","close":13076.1709},{"date":"2020-11-26","close":13110.8291},{"date":"2020-11-27","close":13091.0244},{"date":"2020-11-30","close":12818.707},{"date":"2020-12-01","close":12932.5859},{"date":"2020-12-02","close":13125.6826},{"date":"2020-12-03","close":13294.0244},{"date":"2020-12-04","close":13333.6338},{"date":"2020-12-07","close":13323.7314},{"date":"2020-12-08","close":13526.7314},{"date":"2020-12-09","close":13467.3174},{"date":"2020-12-10","close":13279.1709},{"date":"2020-12-11","close":13284.1221},{"date":"2020-12-14","close":13259.3662},{"date":"2020-12-15","close":13308.8779},{"date":"2020-12-16","close":13437.6104},{"date":"2020-12-17","close":13531.6826},{"date":"2020-12-18","close":13620.8047},{"date":"2020-12-21","close":13808.9512},{"date":"2020-12-22","close":13596.0488},{"date":"2020-12-23","close":13492.0732},{"date":"2020-12-24","close":13586.1465},{"date":"2020-12-28","close":13635.6582},{"date":"2020-12-29","close":13591.0977},{"date":"2020-12-30","close":13596.0488},{"date":"2021-01-04","close":14002.0488},{"date":"2021-01-05","close":14021.8535},{"date":"2021-01-06","close":14056.5127},{"date":"2021-01-07","close":13868.3662},{"date":"2021-01-08","close":13779.2441},{"date":"2021-01-11","close":13318.7803},{"date":"2021-01-12","close":13407.9023},{"date":"2021-01-13","close":13422.7559},{"date":"2021-01-14","close":13289.0732},{"date":"2021-01-15","close":13348.4883},{"date":"2021-01-18","close":13274.2197},{"date":"2021-01-19","close":13264.3174},{"date":"2021-01-20","close":13363.3418},{"date":"2021-01-21","close":13516.8291},{"date":"2021-01-22","close":13407.9023},{"date":"2021-01-25","close":13353.4395},{"date":"2021-01-26","close":13378.1953},{"date":"2021-01-27","close":13333.6338},{"date":"2021-01-28","close":13239.5615},{"date":"2021-01-29","close":13303.9268},{"date":"2021-02-01","close":13442.5615},{"date":"2021-02-02","close":13373.2441},{"date":"2021-02-03","close":13244.5127},{"date":"2021-02-04","close":13125.6826},{"date":"2021-02-05","close":12942.4883},{"date":"2021-02-08","close":13066.2686},{"date":"2021-02-09","close":13249.4639},{"date":"2021-02-10","close":13269.2686},{"date":"2021-02-15","close":13100.9268},{"date":"2021-02-16","close":13120.7314},{"date":"2021-02-17","close":12873.1709},{"date":"2021-02-18","close":12823.6582},{"date":"2021-02-19","close":12749.3906},{"date":"2021-02-22","close":12892.9756},{"date":"2021-02-23","close":13036.5615},{"date":"2021-02-24","close":12992.0},{"date":"2021-02-25","close":12907.8291},{"date":"2021-02-26","close":12670.1709},{"date":"2021-03-02","close":12353.293},{"date":"2021-03-03","close":12447.3662},{"date":"2021-03-04","close":12333.4883},{"date":"2021-03-05","close":12194.8535},{"date":"2021-03-08","close":12254.2686},{"date":"2021-03-09","close":12140.3906},{"date":"2021-03-10","close":12303.7803},{"date":"2021-03-11","close":12462.2197},{"date":"2021-03-12","close":12318.6338},{"date":"2021-03-15","close":12392.9023},{"date":"2021-03-16","close":12477.0732},{"date":"2021-03-17","close":12486.9756},{"date":"2021-03-18","close":12586.0},{"date":"2021-03-19","close":12536.4883},{"date":"2021-03-22","close":12462.2197},{"date":"2021-03-23","close":12501.8291},{"date":"2021-03-24","close":12437.4639},{"date":"2021-03-25","close":12467.1709},{"date":"2021-03-26","close":12422.6104},{"date":"2021-03-29","close":12402.8047},{"date":"2021-03-30","close":12264.1709},{"date":"2021-03-31","close":12105.7314},{"date":"2021-04-01","close":12313.6826},{"date":"2021-04-02","close":12368.1465},{"date":"2021-04-05","close":12393.0},{"date":"2021-04-06","close":12477.0732},{"date":"2021-04-07","close":12486.9756},{"date":"2021-04-08","close":12516.6826},{"date":"2021-04-09","close":12551.3418},{"date":"2021-04-12","close":12491.9268},{"date":"2021-04-13","close":12387.9512},{"date":"2021-04-14","close":12536.4883},{"date":"2021-04-15","close":12516.6826},{"date":"2021-04-16","close":12665.2197},{"date":"2021-04-19","close":12774.1465},{"date":"2021-04-20","close":12709.7803},{"date":"2021-04-21","close":12823.6582},{"date":"2021-04-22","close":12858.3174},{"date":"2021-04-23","close":12813.7559},{"date":"2021-04-26","close":12769.1953},{"date":"2021-04-27","close":12793.9512},{"date":"2021-04-28","close":12699.8779},{"date":"2021-04-29","close":12784.0488},{"date":"2021-04-30","close":12714.7314},{"date":"2021-05-03","close":12764.2441},{"date":"2021-05-04","close":12818.707},{"date":"2021-05-06","close":12878.1221},{"date":"2021-05-07","close":13066.2686},{"date":"2021-05-10","close":13195.0},{"date":"2021-05-11","close":13175.1953},{"date":"2021-05-12","close":13145.4883},{"date":"2021-05-13","close":13071.2197},{"date":"2021-05-14","close":13160.3418},{"date":"2021-05-17","close":13313.8291},{"date":"2021-05-18","close":13432.6582},{"date":"2021-05-20","close":13472.2686},{"date":"2021-05-21","close":13457.415},{"date":"2021-05-24","close":13521.7803},{"date":"2021-05-25","close":13492.0732},{"date":"2021-05-26","close":13660.415},{"date":"2021-05-27","close":13640.6104},{"date":"2021-05-28","close":13576.2441},{"date":"2021-05-31","close":13695.0732},{"date":"2021-06-01","close":13744.5859},{"date":"2021-06-02","close":13601.0},{"date":"2021-06-03","close":13620.8047},{"date":"2021-06-04","close":13427.707},{"date":"2021-06-07","close":13521.7803},{"date":"2021-06-08","close":13615.8535},{"date":"2021-06-09","close":13576.2441},{"date":"2021-06-10","close":13531.6826},{"date":"2021-06-11","close":13645.5615},{"date":"2021-06-14","close":13353.4395},{"date":"2021-06-15","close":13393.0488},{"date":"2021-06-16","close":13343.5371},{"date":"2021-06-17","close":13001.9023},{"date":"2021-06-18","close":12774.1465},{"date":"2021-06-21","close":12724.6338},{"date":"2021-06-22","close":12784.0488},{"date":"2021-06-23","close":12769.1953},{"date":"2021-06-24","close":12744.4395},{"date":"2021-06-25","close":12739.4883},{"date":"2021-06-28","close":12789.0},{"date":"2021-06-29","close":12734.5371},{"date":"2021-06-30","close":12610.7559},{"date":"2021-07-01","close":12739.4883},{"date":"2021-07-02","close":12744.4395},{"date":"2021-07-05","close":12803.8535},{"date":"2021-07-06","close":12942.4883},{"date":"2021-07-07","close":12922.6826},{"date":"2021-07-08","close":12883.0732},{"date":"2021-07-09","close":12892.9756},{"date":"2021-07-12","close":12907.8291},{"date":"2021-07-13","close":12977.1465},{"date":"2021-07-14","close":13001.9023},{"date":"2021-07-15","close":13120.7314},{"date":"2021-07-16","close":13091.0244},{"date":"2021-07-19","close":12942.4883},{"date":"2021-07-20","close":13016.7559},{"date":"2021-07-21","close":12987.0488},{"date":"2021-07-22","close":12897.9268},{"date":"2021-07-23","close":12942.4883},{"date":"2021-07-26","close":12952.3906},{"date":"2021-07-27","close":12853.3662},{"date":"2021-07-28","close":12942.4883},{"date":"2021-07-29","close":13011.8047},{"date":"2021-07-30","close":13100.9268},{"date":"2021-08-02","close":12947.4395},{"date":"2021-08-03","close":12957.3418},{"date":"2021-08-04","close":12972.1953},{"date":"2021-08-05","close":12962.293},{"date":"2021-08-06","close":12888.0244},{"date":"2021-08-09","close":12491.9268},{"date":"2021-08-10","close":12422.6104},{"date":"2021-08-11","close":12378.0488},{"date":"2021-08-12","close":12546.3906},{"date":"2021-08-13","close":12576.0977},{"date":"2021-08-17","close":12823.6582},{"date":"2021-08-18","close":12833.5615},{"date":"2021-08-19","close":12729.5859},{"date":"2021-08-20","close":12803.8535},{"date":"2021-08-23","close":12789.0},{"date":"2021-08-24","close":12917.7314},{"date":"2021-08-25","close":12858.3174},{"date":"2021-08-26","close":12779.0977},{"date":"2021-08-27","close":12912.7803},{"date":"2021-08-30","close":12982.0977},{"date":"2021-08-31","close":13016.7559},{"date":"2021-09-01","close":13006.8535},{"date":"2021-09-02","close":12996.9512},{"date":"2021-09-03","close":12977.1465},{"date":"2021-09-06","close":13076.1709},{"date":"2021-09-07","close":12996.9512},{"date":"2021-09-08","close":12853.3662},{"date":"2021-09-09","close":12798.9023},{"date":"2021-09-10","close":12883.0732},{"date":"2021-09-13","close":12808.8047},{"date":"2021-09-14","close":12828.6104},{"date":"2021-09-15","close":12897.9268},{"date":"2021-09-16","close":12764.2441},{"date":"2021-09-17","close":12615.707},{"date":"2021-09-23","close":12615.707},{"date":"2021-09-24","close":12551.3418},{"date":"2021-09-27","close":12556.293},{"date":"2021-09-28","close":12467.1709},{"date":"2021-09-29","close":12442.415},{"date":"2021-09-30","close":12373.0977},{"date":"2021-10-01","close":12551.3418},{"date":"2021-10-05","close":12576.0977},{"date":"2021-10-06","close":12536.4883},{"date":"2021-10-07","close":12600.8535},{"date":"2021-10-08","close":12590.9512},{"date":"2021-10-12","close":12586.0},{"date":"2021-10-13","close":12605.8047},{"date":"2021-10-14","close":12813.7559},{"date":"2021-10-15","close":12823.6582},{"date":"2021-10-18","close":12625.6104},{"date":"2021-10-19","close":12729.5859},{"date":"2021-10-20","close":12709.7803},{"date":"2021-10-21","close":12769.1953},{"date":"2021-10-22","close":12803.8535},{"date":"2021-10-25","close":12868.2197},{"date":"2021-10-26","close":12922.6826},{"date":"2021-10-27","close":12793.9512},{"date":"2021-10-28","close":12902.8779},{"date":"2021-10-29","close":12858.3174},{"date":"2021-11-01","close":12754.3418},{"date":"2021-11-02","close":12848.415},{"date":"2021-11-03","close":12724.6338},{"date":"2021-11-04","close":12685.0244},{"date":"2021-11-05","close":12863.2686},{"date":"2021-11-08","close":13021.707},{"date":"2021-11-09","close":13076.1709},{"date":"2021-11-10","close":13071.2197},{"date":"2021-11-11","close":13274.2197},{"date":"2021-11-12","close":13303.9268},{"date":"2021-11-15","close":13294.0244},{"date":"2021-11-16","close":13363.3418},{"date":"2021-11-17","close":13269.2686},{"date":"2021-11-18","close":13353.4395},{"date":"2021-11-19","close":13383.1465},{"date":"2021-11-22","close":13209.8535},{"date":"2021-11-23","close":12917.7314},{"date":"2021-11-24","close":12823.6582},{"date":"2021-11-25","close":12823.6582},{"date":"2021-11-26","close":12873.1709},{"date":"2021-11-29","close":12838.5127},{"date":"2021-11-30","close":12828.6104},{"date":"2021-12-01","close":12779.0977},{"date":"2021-12-02","close":12704.8291},{"date":"2021-12-03","close":12670.1709},{"date":"2021-12-06","close":12759.293},{"date":"2021-12-07","close":12734.5371},{"date":"2021-12-08","close":12793.9512},{"date":"2021-12-09","close":12759.293},{"date":"2021-12-10","close":12665.2197},{"date":"2021-12-13","close":12759.293},{"date":"2021-12-14","close":12774.1465},{"date":"2021-12-15","close":12640.4639},{"date":"2021-12-16","close":12754.3418},{"date":"2021-12-17","close":12917.7314},{"date":"2021-12-20","close":12883.0732},{"date":"2021-12-21","close":12784.0488},{"date":"2021-12-22","close":12774.1465},{"date":"2021-12-23","close":12907.8291},{"date":"2021-12-24","close":12947.4395},{"date":"2021-12-27","close":12932.5859},{"date":"2021-12-28","close":12947.4395},{"date":"2021-12-29","close":12907.8291},{"date":"2021-12-30","close":12838.5127},{"date":"2022-01-03","close":13037.0},{"date":"2022-01-04","close":12888.0244},{"date":"2022-01-05","close":12977.1465},{"date":"2022-01-06","close":12873.1709},{"date":"2022-01-07","close":12774.1465},{"date":"2022-01-10","close":12798.9023},{"date":"2022-01-11","close":12917.7314},{"date":"2022-01-12","close":12996.9512},{"date":"2022-01-13","close":13046.4639},{"date":"2022-01-14","close":13041.5127},{"date":"2022-01-17","close":12992.0},{"date":"2022-01-18","close":12972.1953},{"date":"2022-01-19","close":12947.4395},{"date":"2022-01-20","close":13140.5371},{"date":"2022-01-21","close":13150.4395},{"date":"2022-01-24","close":13135.5859},{"date":"2022-01-25","close":13160.3418},{"date":"2022-01-26","close":13190.0488},{"date":"2022-01-27","close":12937.5371},{"date":"2022-01-28","close":12818.707},{"date":"2022-02-03","close":12888.0244},{"date":"2022-02-04","close":12892.9756},{"date":"2022-02-07","close":12922.6826},{"date":"2022-02-08","close":13001.9023},{"date":"2022-02-09","close":13046.4639},{"date":"2022-02-10","close":13100.9268},{"date":"2022-02-11","close":13016.7559},{"date":"2022-02-14","close":13225.0},{"date":"2022-02-15","close":13432.6582},{"date":"2022-02-16","close":13244.5127},{"date":"2022-02-17","close":13398.0},{"date":"2022-02-18","close":13497.0244},{"date":"2022-02-21","close":13497.0244},{"date":"2022-02-22","close":13645.5615},{"date":"2022-02-23","close":13551.4883},{"date":"2022-02-24","close":13873.3174},{"date":"2022-02-25","close":13695.0732},{"date":"2022-02-28","close":13625.7559},{"date":"2022-03-02","close":13858.4639},{"date":"2022-03-03","close":13764.3906},{"date":"2022-03-04","close":13833.707},{"date":"2022-03-07","close":14205.0488},{"date":"2022-03-08","close":14323.8779},{"date":"2022-03-10","close":14239.707},{"date":"2022-03-11","close":14224.8535},{"date":"2022-03-14","close":14135.7314},{"date":"2022-03-15","close":13808.9512},{"date":"2022-03-16","close":13704.9756},{"date":"2022-03-17","close":13719.8291},{"date":"2022-03-18","close":13848.5615},{"date":"2022-03-21","close":13749.5371},{"date":"2022-03-22","close":13843.6104},{"date":"2022-03-23","close":13714.8779},{"date":"2022-03-24","close":13883.2197},{"date":"2022-03-25","close":14016.9023},{"date":"2022-03-28","close":13858.4639},{"date":"2022-03-29","close":13749.5371},{"date":"2022-03-30","close":13764.3906},{"date":"2022-03-31","close":13764.3906},{"date":"2022-04-01","close":13833.707},{"date":"2022-04-04","close":13724.7803},{"date":"2022-04-05","close":13794.0977},{"date":"2022-04-06","close":13714.8779},{"date":"2022-04-07","close":13744.5859},{"date":"2022-04-08","close":13799.0488},{"date":"2022-04-11","close":13858.4639},{"date":"2022-04-12","close":13977.293},{"date":"2022-04-13","close":14071.3662},{"date":"2022-04-14","close":14101.0732},{"date":"2022-04-15","close":14091.1709},{"date":"2022-04-18","close":14195.1465},{"date":"2022-04-19","close":14120.8779},{"date":"2022-04-20","close":13848.5615},{"date":"2022-04-21","close":13937.6826},{"date":"2022-04-22","close":13957.4883},{"date":"2022-04-25","close":13650.5127},{"date":"2022-04-26","close":13591.0977},{"date":"2022-04-27","close":13571.293},{"date":"2022-04-28","close":13388.0977},{"date":"2022-04-29","close":13645.5615},{"date":"2022-05-02","close":13453.0},{"date":"2022-05-03","close":13249.4639},{"date":"2022-05-04","close":13298.9756},{"date":"2022-05-06","close":13368.293},{"date":"2022-05-09","close":13359.0},{"date":"2022-05-10","close":13289.0732},{"date":"2022-05-11","close":13130.6338},{"date":"2022-05-12","close":13190.0488},{"date":"2022-05-13","close":13001.9023},{"date":"2022-05-16","close":12863.2686},{"date":"2022-05-17","close":13031.6104},{"date":"2022-05-18","close":12912.7803},{"date":"2022-05-19","close":12912.7803},{"date":"2022-05-20","close":13155.3906},{"date":"2022-05-23","close":13199.9512},{"date":"2022-05-24","close":13190.0488},{"date":"2022-05-25","close":13229.6582},{"date":"2022-05-26","close":13140.5371},{"date":"2022-05-27","close":13195.0},{"date":"2022-05-30","close":13249.4639},{"date":"2022-05-31","close":13170.2441},{"date":"2022-06-02","close":13160.3418},{"date":"2022-06-03","close":13289.0732},{"date":"2022-06-07","close":13086.0732},{"date":"2022-06-08","close":13145.4883},{"date":"2022-06-09","close":13165.293},{"date":"2022-06-10","close":13120.7314},{"date":"2022-06-13","close":13264.3174},{"date":"2022-06-14","close":13006.8535},{"date":"2022-06-15","close":12927.6338},{"date":"2022-06-16","close":13031.6104},{"date":"2022-06-17","close":13160.3418},{"date":"2022-06-20","close":13125.6826},{"date":"2022-06-21","close":13066.2686},{"date":"2022-06-22","close":12996.9512},{"date":"2022-06-23","close":13051.415},{"date":"2022-06-24","close":12977.1465},{"date":"2022-06-27","close":13061.3174},{"date":"2022-06-28","close":13001.9023},{"date":"2022-06-29","close":12942.4883},{"date":"2022-06-30","close":12917.7314},{"date":"2022-07-01","close":12784.0488},{"date":"2022-07-04","close":12888.0244},{"date":"2022-07-05","close":12873.1709},{"date":"2022-07-06","close":12551.3418},{"date":"2022-07-07","close":12392.9023},{"date":"2022-07-08","close":12383.0},{"date":"2022-07-11","close":12363.1953},{"date":"2022-07-12","close":12283.9756},{"date":"2022-07-13","close":12229.5127},{"date":"2022-07-14","close":12249.3174},{"date":"2022-07-15","close":12105.7314},{"date":"2022-07-18","close":12165.1465},{"date":"2022-07-19","close":12125.5371},{"date":"2022-07-20","close":12105.7314},{"date":"2022-07-21","close":11986.9023},{"date":"2022-07-22","close":12189.9023},{"date":"2022-07-25","close":12239.415},{"date":"2022-07-26","close":12229.5127},{"date":"2022-07-27","close":12199.8047},{"date":"2022-07-28","close":12338.4395},{"date":"2022-07-29","close":12536.4883},{"date":"2022-08-01","close":12506.7803},{"date":"2022-08-02","close":12576.0977},{"date":"2022-08-03","close":12531.5371},{"date":"2022-08-04","close":12546.3906},{"date":"2022-08-05","close":12714.7314},{"date":"2022-08-08","close":12590.9512},{"date":"2022-08-09","close":12670.1709},{"date":"2022-08-10","close":12685.0244},{"date":"2022-08-11","close":12670.1709},{"date":"2022-08-12","close":12694.9268},{"date":"2022-08-16","close":12620.6582},{"date":"2022-08-17","close":12605.8047},{"date":"2022-08-18","close":12496.8779},{"date":"2022-08-19","close":12452.3174},{"date":"2022-08-22","close":12348.3418},{"date":"2022-08-23","close":12288.9268},{"date":"2022-08-24","close":12358.2441},{"date":"2022-08-25","close":12462.2197},{"date":"2022-08-26","close":12447.3662},{"date":"2022-08-29","close":12199.8047},{"date":"2022-08-30","close":12279.0244},{"date":"2022-08-31","close":12194.8535},{"date":"2022-09-01","close":12061.1709},{"date":"2022-09-02","close":12036.415},{"date":"2022-09-05","close":12110.6826},{"date":"2022-09-06","close":12145.3418},{"date":"2022-09-07","close":12016.6104},{"date":"2022-09-08","close":12175.0488},{"date":"2022-09-13","close":12199.8047},{"date":"2022-09-14","close":12041.3662},{"date":"2022-09-15","close":11942.3418},{"date":"2022-09-16","close":11749.2441},{"date":"2022-09-19","close":11778.9512},{"date":"2022-09-20","close":11833.415},{"date":"2022-09-21","close":11853.2197},{"date":"2022-09-22","close":11734.3906},{"date":"2022-09-23","close":11838.3662},{"date":"2022-09-26","close":11580.9023},{"date":"2022-09-27","close":11561.0977},{"date":"2022-09-28","close":11462.0732},{"date":"2022-09-29","close":11610.6104},{"date":"2022-09-30","close":11788.8535},{"date":"2022-10-04","close":12056.2197},{"date":"2022-10-05","close":12189.9023},{"date":"2022-10-06","close":12165.1465},{"date":"2022-10-07","close":12095.8291},{"date":"2022-10-11","close":11793.8047},{"date":"2022-10-12","close":11828.4639},{"date":"2022-10-13","close":11774.0},{"date":"2022-10-14","close":11803.707},{"date":"2022-10-17","close":11660.1221},{"date":"2022-10-18","close":11674.9756},{"date":"2022-10-19","close":11556.1465},{"date":"2022-10-20","close":11516.5371},{"date":"2022-10-21","close":11442.2686},{"date":"2022-10-24","close":11694.7803},{"date":"2022-10-25","close":11650.2197},{"date":"2022-10-26","close":11744.293},{"date":"2022-10-27","close":11754.1953},{"date":"2022-10-28","close":11709.6338},{"date":"2022-10-31","close":11585.8535},{"date":"2022-11-01","close":11600.707},{"date":"2022-11-02","close":11655.1709},{"date":"2022-11-03","close":11531.3906},{"date":"2022-11-04","close":11610.6104},{"date":"2022-11-07","close":11803.707},{"date":"2022-11-08","close":11788.8535},{"date":"2022-11-09","close":12046.3174},{"date":"2022-11-10","close":12061.1709},{"date":"2022-11-11","close":12402.8047},{"date":"2022-11-14","close":12407.7559},{"date":"2022-11-15","close":12462.2197},{"date":"2022-11-16","close":12482.0244},{"date":"2022-11-17","close":12442.415},{"date":"2022-11-18","close":12417.6582},{"date":"2022-11-21","close":12308.7314},{"date":"2022-11-22","close":12264.1709},{"date":"2022-11-23","close":12234.4639},{"date":"2022-11-24","close":12348.3418},{"date":"2022-11-25","close":12358.2441},{"date":"2022-11-28","close":12333.4883},{"date":"2022-11-29","close":12328.5371},{"date":"2022-11-30","close":12328.5371},{"date":"2022-12-01","close":12526.5859},{"date":"2022-12-02","close":12665.2197},{"date":"2022-12-05","close":12675.1221},{"date":"2022-12-06","close":12407.7559},{"date":"2022-12-07","close":12437.4639},{"date":"2022-12-08","close":12526.5859},{"date":"2022-12-09","close":12600.8535},{"date":"2022-12-12","close":12536.4883},{"date":"2022-12-13","close":12526.5859},{"date":"2022-12-14","close":12714.7314},{"date":"2022-12-15","close":12566.1953},{"date":"2022-12-16","close":12477.0732},{"date":"2022-12-19","close":12561.2441},{"date":"2022-12-20","close":12556.293},{"date":"2022-12-21","close":12714.7314},{"date":"2022-12-22","close":12729.5859},{"date":"2022-12-23","close":12561.2441},{"date":"2022-12-26","close":12610.7559},{"date":"2022-12-27","close":12650.3662},{"date":"2022-12-28","close":12685.0244},{"date":"2022-12-29","close":12660.2686},{"date":"2023-01-02","close":12873.1709},{"date":"2023-01-03","close":12897.9268},{"date":"2023-01-04","close":12937.5371},{"date":"2023-01-05","close":12972.1953},{"date":"2023-01-06","close":12858.3174},{"date":"2023-01-09","close":13145.4883},{"date":"2023-01-10","close":13095.9756},{"date":"2023-01-11","close":13170.2441},{"date":"2023-01-12","close":13165.293},{"date":"2023-01-13","close":13239.5615},{"date":"2023-01-16","close":13388.0977},{"date":"2023-01-17","close":13338.5859},{"date":"2023-01-18","close":13274.2197},{"date":"2023-01-19","close":13328.6826},{"date":"2023-01-20","close":13452.4639},{"date":"2023-01-25","close":13462.3662},{"date":"2023-01-26","close":13591.0977},{"date":"2023-01-27","close":13427.707},{"date":"2023-01-30","close":13457.415},{"date":"2023-01-31","close":13353.4395},{"date":"2023-02-01","close":13437.6104},{"date":"2023-02-02","close":13610.9023},{"date":"2023-02-03","close":13348.4883},{"date":"2023-02-06","close":13081.1221},{"date":"2023-02-07","close":13061.3174},{"date":"2023-02-08","close":13086.0732},{"date":"2023-02-09","close":13100.9268},{"date":"2023-02-10","close":12942.4883},{"date":"2023-02-13","close":12957.3418},{"date":"2023-02-14","close":12952.3906},{"date":"2023-02-15","close":12848.415},{"date":"2023-02-16","close":12769.1953},{"date":"2023-02-17","close":12694.9268},{"date":"2023-02-20","close":12828.6104},{"date":"2023-02-21","close":12789.0},{"date":"2023-02-22","close":12779.0977},{"date":"2023-02-23","close":12739.4883},{"date":"2023-02-24","close":12689.9756},{"date":"2023-02-27","close":12586.0},{"date":"2023-02-28","close":12620.6582},{"date":"2023-03-02","close":12744.4395},{"date":"2023-03-03","close":12798.9023},{"date":"2023-03-06","close":12888.0244},{"date":"2023-03-07","close":12843.4639},{"date":"2023-03-08","close":12581.0488},{"date":"2023-03-09","close":12595.9023},{"date":"2023-03-10","close":12714.7314},{"date":"2023-03-13","close":13046.4639},{"date":"2023-03-14","close":13249.4639},{"date":"2023-03-15","close":13175.1953},{"date":"2023-03-16","close":13289.0732},{"date":"2023-03-17","close":13398.0},{"date":"2023-03-20","close":13799.0488},{"date":"2023-03-21","close":13719.8291},{"date":"2023-03-22","close":13447.5127},{"date":"2023-03-23","close":13744.5859},{"date":"2023-03-24","close":13784.1953},{"date":"2023-03-27","close":13640.6104},{"date":"2023-03-28","close":13546.5371},{"date":"2023-03-29","close":13591.0977},{"date":"2023-03-30","close":13615.8535},{"date":"2023-03-31","close":13719.8291},{"date":"2023-04-03","close":13541.5859},{"date":"2023-04-04","close":13719.8291},{"date":"2023-04-05","close":14026.8047},{"date":"2023-04-06","close":13957.4883},{"date":"2023-04-07","close":13883.2197},{"date":"2023-04-10","close":13799.0488},{"date":"2023-04-11","close":13848.5615},{"date":"2023-04-12","close":13952.5371},{"date":"2023-04-13","close":13977.293},{"date":"2023-04-14","close":14135.7314},{"date":"2023-04-17","close":13912.9268},{"date":"2023-04-18","close":13823.8047},{"date":"2023-04-19","close":13764.3906},{"date":"2023-04-20","close":13808.9512},{"date":"2023-04-21","close":13794.0977},{"date":"2023-04-24","close":13685.1709},{"date":"2023-04-25","close":13863.415},{"date":"2023-04-26","close":13799.0488},{"date":"2023-04-27","close":13828.7559},{"date":"2023-04-28","close":13724.7803},{"date":"2023-05-02","close":13709.9268},{"date":"2023-05-03","close":13922.8291},{"date":"2023-05-04","close":14086.2197},{"date":"2023-05-08","close":13957.4883},{"date":"2023-05-09","close":13992.1465},{"date":"2023-05-10","close":13992.1465},{"date":"2023-05-11","close":14031.7559},{"date":"2023-05-12","close":13848.5615},{"date":"2023-05-15","close":13898.0732},{"date":"2023-05-16","close":13833.707},{"date":"2023-05-17","close":13704.9756},{"date":"2023-05-18","close":13646.0},{"date":"2023-05-19","close":13546.5371},{"date":"2023-05-22","close":13610.9023},{"date":"2023-05-23","close":13526.7314},{"date":"2023-05-24","close":13646.0},{"date":"2023-05-25","close":13457.415},{"date":"2023-05-26","close":13407.9023},{"date":"2023-05-30","close":13378.1953},{"date":"2023-05-31","close":13511.8779},{"date":"2023-06-01","close":13487.1221},{"date":"2023-06-02","close":13739.6338},{"date":"2023-06-05","close":13373.2441},{"date":"2023-06-07","close":13482.1709},{"date":"2023-06-08","close":13348.4883},{"date":"2023-06-09","close":13497.0244},{"date":"2023-06-12","close":13472.2686},{"date":"2023-06-13","close":13467.3174},{"date":"2023-06-14","close":13363.3418},{"date":"2023-06-15","close":13289.0732},{"date":"2023-06-16","close":13437.6104},{"date":"2023-06-19","close":13417.8047},{"date":"2023-06-20","close":13393.0488},{"date":"2023-06-21","close":13274.2197},{"date":"2023-06-22","close":13239.5615},{"date":"2023-06-23","close":13135.5859},{"date":"2023-06-26","close":13185.0977},{"date":"2023-06-27","close":13199.9512},{"date":"2023-06-28","close":13125.6826},{"date":"2023-06-29","close":13051.415},{"date":"2023-06-30","close":13056.3662},{"date":"2023-07-03","close":13126.0},{"date":"2023-07-04","close":13205.0},{"date":"2023-07-05","close":13181.0},{"date":"2023-07-06","close":13166.0},{"date":"2023-07-07","close":13110.8291},{"date":"2023-07-10","close":13165.293},{"date":"2023-07-11","close":13220.0},{"date":"2023-07-12","close":13275.0},{"date":"2023-07-13","close":13413.0},{"date":"2023-07-14","close":13393.0488},{"date":"2023-07-17","close":13368.293},{"date":"2023-07-18","close":13398.0},{"date":"2023-07-19","close":13516.8291},{"date":"2023-07-20","close":13531.6826},{"date":"2023-07-21","close":13437.6104},{"date":"2023-07-24","close":13398.0},{"date":"2023-07-25","close":13408.0},{"date":"2023-07-26","close":13462.3662},{"date":"2023-07-27","close":13498.0},{"date":"2023-07-28","close":13323.7314},{"date":"2023-07-31","close":13359.0},{"date":"2023-08-01","close":13379.0},{"date":"2023-08-02","close":13304.0},{"date":"2023-08-03","close":13209.8535},{"date":"2023-08-04","close":13195.0},{"date":"2023-08-07","close":13219.7559},{"date":"2023-08-08","close":13199.9512},{"date":"2023-08-09","close":13170.2441},{"date":"2023-08-10","close":13066.2686},{"date":"2023-08-11","close":13071.2197},{"date":"2023-08-14","close":13046.4639},{"date":"2023-08-16","close":12996.9512},{"date":"2023-08-17","close":12907.8291},{"date":"2023-08-18","close":12888.0244},{"date":"2023-08-21","close":12873.1709},{"date":"2023-08-22","close":12942.4883},{"date":"2023-08-23","close":12967.2441},{"date":"2023-08-24","close":13076.1709},{"date":"2023-08-25","close":13036.5615},{"date":"2023-08-28","close":13051.415},{"date":"2023-08-29","close":13095.9756},{"date":"2023-08-30","close":13170.2441},{"date":"2023-08-31","close":13229.6582},{"date":"2023-09-01","close":13180.1465},{"date":"2023-09-04","close":13239.5615},{"date":"2023-09-05","close":13160.3418},{"date":"2023-09-06","close":13095.9756},{"date":"2023-09-07","close":13046.4639},{"date":"2023-09-08","close":13095.9756},{"date":"2023-09-11","close":13100.9268},{"date":"2023-09-12","close":13041.5127},{"date":"2023-09-13","close":12977.1465},{"date":"2023-09-14","close":12947.4395},{"date":"2023-09-15","close":13036.5615},{"date":"2023-09-18","close":13100.9268},{"date":"2023-09-19","close":13115.7803},{"date":"2023-09-20","close":13115.7803},{"date":"2023-09-21","close":13100.9268},{"date":"2023-09-22","close":13066.2686},{"date":"2023-09-25","close":13031.6104},{"date":"2023-09-26","close":12977.1465},{"date":"2023-09-27","close":12868.2197},{"date":"2023-10-04","close":12323.5859},{"date":"2023-10-05","close":12328.5371},{"date":"2023-10-06","close":12298.8291},{"date":"2023-10-10","close":12566.1953},{"date":"2023-10-11","close":12576.0977},{"date":"2023-10-12","close":12704.8291},{"date":"2023-10-13","close":12675.1221},{"date":"2023-10-16","close":12922.6826},{"date":"2023-10-17","close":12957.3418},{"date":"2023-10-18","close":13076.1709},{"date":"2023-10-19","close":13145.4883},{"date":"2023-10-20","close":13343.5371},{"date":"2023-10-23","close":13358.3906},{"date":"2023-10-24","close":13338.5859},{"date":"2023-10-25","close":13333.6338},{"date":"2023-10-26","close":13402.9512},{"date":"2023-10-27","close":13412.8535},{"date":"2023-10-30","close":13482.1709},{"date":"2023-10-31","close":13472.2686},{"date":"2023-11-01","close":13368.293},{"date":"2023-11-02","close":13393.0488},{"date":"2023-11-03","close":13388.0977},{"date":"2023-11-06","close":13368.293},{"date":"2023-11-07","close":13279.1709},{"date":"2023-11-08","close":13264.3174},{"date":"2023-11-09","close":13140.5371},{"date":"2023-11-10","close":13180.1465},{"date":"2023-11-13","close":13061.3174},{"date":"2023-11-14","close":13095.9756},{"date":"2023-11-15","close":13259.3662},{"date":"2023-11-16","close":13224.707},{"date":"2023-11-17","close":13343.5371},{"date":"2023-11-20","close":13328.6826},{"date":"2023-11-21","close":13388.0977},{"date":"2023-11-22","close":13452.4639},{"date":"2023-11-23","close":13417.8047},{"date":"2023-11-24","close":13412.8535},{"date":"2023-11-27","close":13521.7803},{"date":"2023-11-28","close":13561.3906},{"date":"2023-11-29","close":13749.5371},{"date":"2023-11-30","close":13729.7314},{"date":"2023-12-01","close":13719.8291},{"date":"2023-12-04","close":14011.9512},{"date":"2023-12-05","close":13655.4639},{"date":"2023-12-06","close":13610.9023},{"date":"2023-12-07","close":13615.8535},{"date":"2023-12-08","close":13615.8535},{"date":"2023-12-11","close":13417.8047},{"date":"2023-12-12","close":13353.4395},{"date":"2023-12-13","close":13254.415},{"date":"2023-12-14","close":13660.415},{"date":"2023-12-15","close":13685.1709},{"date":"2023-12-18","close":13571.293},{"date":"2023-12-19","close":13566.3418},{"date":"2023-12-20","close":13685.1709},{"date":"2023-12-21","close":13620.8047},{"date":"2023-12-22","close":13709.9268},{"date":"2023-12-26","close":13828.7559},{"date":"2023-12-27","close":13808.9512},{"date":"2023-12-28","close":13957.4883},{"date":"2024-01-02","close":13858.4639},{"date":"2024-01-03","close":13804.0},{"date":"2024-01-04","close":13665.3662},{"date":"2024-01-05","close":13660.415},{"date":"2024-01-08","close":13586.1465},{"date":"2024-01-09","close":13581.1953},{"date":"2024-01-10","close":13521.7803},{"date":"2024-01-11","close":13586.1465},{"date":"2024-01-12","close":13601.0},{"date":"2024-01-15","close":13729.7314},{"date":"2024-01-16","close":13670.3174},{"date":"2024-01-17","close":13472.2686},{"date":"2024-01-18","close":13428.0},{"date":"2024-01-19","close":13497.0244},{"date":"2024-01-22","close":13492.0732},{"date":"2024-01-23","close":13551.4883},{"date":"2024-01-24","close":13516.8291},{"date":"2024-01-25","close":13442.5615},{"date":"2024-01-26","close":13482.1709},{"date":"2024-01-29","close":13516.8291},{"date":"2024-01-30","close":13571.293},{"date":"2024-01-31","close":13566.3418},{"date":"2024-02-01","close":13610.9023},{"date":"2024-02-02","close":13670.3174},{"date":"2024-02-05","close":13516.8291},{"date":"2024-02-06","close":13506.9268},{"date":"2024-02-07","close":13541.5859},{"date":"2024-02-08","close":13531.6826},{"date":"2024-02-13","close":13447.5127},{"date":"2024-02-14","close":13259.3662},{"date":"2024-02-15","close":13244.5127},{"date":"2024-02-16","close":13323.7314},{"date":"2024-02-19","close":13442.5615},{"date":"2024-02-20","close":13427.707},{"date":"2024-02-21","close":13501.9756},{"date":"2024-02-22","close":13492.0732},{"date":"2024-02-23","close":13417.8047},{"date":"2024-02-26","close":13506.9268},{"date":"2024-02-27","close":13506.9268},{"date":"2024-02-28","close":13501.9756},{"date":"2024-02-29","close":13526.7314},{"date":"2024-03-04","close":13828.7559},{"date":"2024-03-05","close":14036.707},{"date":"2024-03-06","close":14120.8779},{"date":"2024-03-07","close":14279.3174},{"date":"2024-03-08","close":14309.0244},{"date":"2024-03-11","close":14452.6104},{"date":"2024-03-12","close":14432.8047},{"date":"2024-03-13","close":14318.9268},{"date":"2024-03-14","close":14373.3906},{"date":"2024-03-15","close":14373.3906},{"date":"2024-03-18","close":14234.7559},{"date":"2024-03-19","close":14294.1709},{"date":"2024-03-20","close":14304.0732},{"date":"2024-03-21","close":14630.8535},{"date":"2024-03-22","close":14422.9023},{"date":"2024-03-25","close":14358.5371},{"date":"2024-03-26","close":14393.1953},{"date":"2024-03-27","close":14417.9512},{"date":"2024-03-28","close":14551.6348},{"date":"2024-03-29","close":14794.2441},{"date":"2024-04-01","close":14997.2441},{"date":"2024-04-02","close":14937.8291},{"date":"2024-04-03","close":15096.2686},{"date":"2024-04-04","close":15210.1465},{"date":"2024-04-05","close":15076.4639},{"date":"2024-04-08","close":15447.8047},{"date":"2024-04-09","close":15522.0732},{"date":"2024-04-11","close":15447.8047},{"date":"2024-04-12","close":15794.3906},{"date":"2024-04-15","close":15616.1465},{"date":"2024-04-16","close":15749.8291},{"date":"2024-04-17","close":15774.5859},{"date":"2024-04-18","close":15739.9268},{"date":"2024-04-19","close":15730.0244},{"date":"2024-04-22","close":15635.9512},{"date":"2024-04-23","close":15220.0488},{"date":"2024-04-24","close":15378.4883},{"date":"2024-04-25","close":15319.0732},{"date":"2024-04-26","close":15462.6582},{"date":"2024-04-29","close":15398.293},{"date":"2024-04-30","close":15338.8779},{"date":"2024-05-02","close":15264.6104},{"date":"2024-05-03","close":15205.1953},{"date":"2024-05-07","close":15289.3662},{"date":"2024-05-08","close":15284.415},{"date":"2024-05-09","close":15279.4639},{"date":"2024-05-10","close":15576.5371},{"date":"2024-05-13","close":15507.2197},{"date":"2024-05-14","close":15428.0},{"date":"2024-05-16","close":15725.0732},{"date":"2024-05-17","close":15710.2197},{"date":"2024-05-20","close":16081.5615},{"date":"2024-05-21","close":15888.4639},{"date":"2024-05-22","close":15913.2197},{"date":"2024-05-23","close":15566.6348},{"date":"2024-05-24","close":15383.4395},{"date":"2024-05-27","close":15432.9512},{"date":"2024-05-28","close":15432.9512},{"date":"2024-05-29","close":15502.2686},{"date":"2024-05-30","close":15319.0732},{"date":"2024-05-31","close":15423.0488},{"date":"2024-06-03","close":15220.0488},{"date":"2024-06-04","close":15432.9512},{"date":"2024-06-05","close":15338.8779},{"date":"2024-06-07","close":15616.1465},{"date":"2024-06-10","close":15066.5615},{"date":"2024-06-11","close":15116.0732},{"date":"2024-06-12","close":15225.0},{"date":"2024-06-13","close":15200.2441},{"date":"2024-06-14","close":15175.4883},{"date":"2024-06-17","close":15229.9512},{"date":"2024-06-18","close":15244.8047},{"date":"2024-06-19","close":15299.2686},{"date":"2024-06-20","close":15378.4883},{"date":"2024-06-21","close":15497.3174},{"date":"2024-06-24","close":15259.6582},{"date":"2024-06-25","close":15259.6582},{"date":"2024-06-26","close":15170.5371},{"date":"2024-06-27","close":15091.3174},{"date":"2024-06-28","close":15249.7559},{"date":"2024-07-01","close":15254.707},{"date":"2024-07-02","close":15269.5615},{"date":"2024-07-03","close":15314.1221},{"date":"2024-07-04","close":15442.8535},{"date":"2024-07-05","close":15492.3662},{"date":"2024-07-08","close":15596.3418},{"date":"2024-07-09","close":15502.2686},{"date":"2024-07-10","close":15522.0732},{"date":"2024-07-11","close":15596.3418},{"date":"2024-07-12","close":15744.8779},{"date":"2024-07-15","close":15749.8291},{"date":"2024-07-16","close":15903.3174},{"date":"2024-07-17","close":16140.9756},{"date":"2024-07-18","close":16160.7803},{"date":"2024-07-19","close":15843.9023},{"date":"2024-07-22","close":15695.3662},{"date":"2024-07-23","close":15626.0488},{"date":"2024-07-24","close":15789.4395},{"date":"2024-07-25","close":15512.1709},{"date":"2024-07-26","close":15442.8535},{"date":"2024-07-29","close":15631.0},{"date":"2024-07-30","close":15606.2441},{"date":"2024-07-31","close":15814.1953},{"date":"2024-08-01","close":15962.7314},{"date":"2024-08-02","close":16101.3662},{"date":"2024-08-05","close":15868.6582},{"date":"2024-08-06","close":15680.5127},{"date":"2024-08-07","close":15596.3418},{"date":"2024-08-08","close":15631.0},{"date":"2024-08-09","close":15749.8291},{"date":"2024-08-12","close":15853.8047},{"date":"2024-08-13","close":16032.0488},{"date":"2024-08-14","close":16061.7559},{"date":"2024-08-16","close":16012.2441},{"date":"2024-08-19","close":16289.5127},{"date":"2024-08-20","close":16289.5127},{"date":"2024-08-21","close":16373.6826},{"date":"2024-08-22","close":16324.1709},{"date":"2024-08-23","close":16215.2441},{"date":"2024-08-26","close":16339.0244},{"date":"2024-08-27","close":16350.0},{"date":"2024-08-28","close":16299.415},{"date":"2024-08-29","close":16363.7803},{"date":"2024-08-30","close":16368.7314},{"date":"2024-09-02","close":16235.0488},{"date":"2024-09-03","close":16195.4395},{"date":"2024-09-04","close":16170.6826},{"date":"2024-09-05","close":16264.7559},{"date":"2024-09-06","close":16343.9756},{"date":"2024-09-09","close":16126.1221},{"date":"2024-09-10","close":16249.9023},{"date":"2024-09-11","close":16373.6826},{"date":"2024-09-12","close":16339.0244},{"date":"2024-09-13","close":16626.1953},{"date":"2024-09-19","close":16665.8047},{"date":"2024-09-20","close":16819.293},{"date":"2024-09-23","close":17022.293},{"date":"2024-09-24","close":17012.3906},{"date":"2024-09-25","close":17180.7324},{"date":"2024-09-26","close":17225.293},{"date":"2024-09-27","close":17240.1465},{"date":"2024-09-30","close":17190.6348},{"date":"2024-10-02","close":17111.4141},{"date":"2024-10-04","close":17205.4883},{"date":"2024-10-07","close":17066.8535},{"date":"2024-10-08","close":17076.7559},{"date":"2024-10-10","close":16888.6094},{"date":"2024-10-11","close":17076.7559},{"date":"2024-10-14","close":17210.4395},{"date":"2024-10-15","close":17071.8047},{"date":"2024-10-16","close":17279.7559},{"date":"2024-10-17","close":17324.3164},{"date":"2024-10-18","close":17462.9512},{"date":"2024-10-21","close":17611.4883},{"date":"2024-10-22","close":17665.9512},{"date":"2024-10-23","close":17774.8789},{"date":"2024-10-24","close":17641.1953},{"date":"2024-10-25","close":17606.5371},{"date":"2024-10-28","close":17715.4629},{"date":"2024-10-29","close":17774.8789},{"date":"2024-10-30","close":17994.0},{"date":"2024-10-31","close":17977.8789},{"date":"2024-11-01","close":17760.0254},{"date":"2024-11-04","close":17656.0488},{"date":"2024-11-05","close":17627.0},{"date":"2024-11-06","close":17532.2676},{"date":"2024-11-07","close":17116.3652},{"date":"2024-11-08","close":17314.4141},{"date":"2024-11-11","close":17210.4395},{"date":"2024-11-12","close":16784.6348},{"date":"2024-11-13","close":16784.6348},{"date":"2024-11-14","close":16438.0488},{"date":"2024-11-15","close":16452.9023},{"date":"2024-11-18","close":16646.0},{"date":"2024-11-19","close":16883.6582},{"date":"2024-11-20","close":16933.1699},{"date":"2024-11-21","close":17116.3652},{"date":"2024-11-22","close":17294.6094},{"date":"2024-11-25","close":17155.9766},{"date":"2024-11-26","close":16873.7559},{"date":"2024-11-27","close":17017.3418},{"date":"2024-11-28","close":16943.0742},{"date":"2024-11-29","close":17141.123},{"date":"2024-12-02","close":16858.9023},{"date":"2024-12-03","close":17032.1953},{"date":"2024-12-04","close":17027.2441},{"date":"2024-12-05","close":17052.0},{"date":"2024-12-06","close":16952.9766},{"date":"2024-12-09","close":16982.6836},{"date":"2024-12-10","close":17151.0254},{"date":"2024-12-11","close":17398.5859},{"date":"2024-12-12","close":17527.3164},{"date":"2024-12-13","close":17250.0488},{"date":"2024-12-16","close":17032.1953},{"date":"2024-12-17","close":17017.3418},{"date":"2024-12-18","close":17002.4883},{"date":"2024-12-19","close":16730.1699},{"date":"2024-12-20","close":16665.8047},{"date":"2024-12-23","close":16863.8535},{"date":"2024-12-24","close":16784.6348},{"date":"2024-12-26","close":16863.8535},{"date":"2024-12-27","close":16908.4141},{"date":"2024-12-30","close":16853.9512},{"date":"2025-01-02","close":16893.5605},{"date":"2025-01-03","close":17047.0488},{"date":"2025-01-06","close":16873.7559},{"date":"2025-01-07","close":16957.9277},{"date":"2025-01-08","close":17007.4395},{"date":"2025-01-09","close":17086.6582},{"date":"2025-01-10","close":17245.0977},{"date":"2025-01-13","close":17329.2676},{"date":"2025-01-14","close":17126.2676},{"date":"2025-01-15","close":17205.4883},{"date":"2025-01-16","close":17378.7812},{"date":"2025-01-17","close":17482.7559},{"date":"2025-01-20","close":17527.3164},{"date":"2025-01-21","close":17482.7559},{"date":"2025-01-22","close":17611.4883},{"date":"2025-01-23","close":17616.4395},{"date":"2025-01-24","close":17745.1719},{"date":"2025-01-31","close":17992.7324},{"date":"2025-02-03","close":17809.5371},{"date":"2025-02-04","close":17977.8789},{"date":"2025-02-05","close":18250.1953},{"date":"2025-02-06","close":18245.2441},{"date":"2025-02-07","close":18260.0977},{"date":"2025-02-10","close":18398.7324},{"date":"2025-02-11","close":18646.293},{"date":"2025-02-12","close":18453.1953},{"date":"2025-02-13","close":18616.5859},{"date":"2025-02-14","close":18755.2188},{"date":"2025-02-17","close":18423.4883},{"date":"2025-02-18","close":18522.5117},{"date":"2025-02-19","close":18685.9023},{"date":"2025-02-20","close":18745.3164},{"date":"2025-02-21","close":18611.6348},{"date":"2025-02-24","close":18671.0488},{"date":"2025-02-25","close":18680.9512},{"date":"2025-02-26","close":18492.8047},{"date":"2025-02-27","close":18408.6348},{"date":"2025-02-28","close":18200.6836},{"date":"2025-03-04","close":18334.3652},{"date":"2025-03-05","close":18542.3164},{"date":"2025-03-06","close":18542.3164},{"date":"2025-03-07","close":18473.0},{"date":"2025-03-10","close":18463.0977},{"date":"2025-03-11","close":18359.123},{"date":"2025-03-12","close":18492.8047},{"date":"2025-03-13","close":18641.3418},{"date":"2025-03-14","close":18958.2188},{"date":"2025-03-17","close":18953.2676},{"date":"2025-03-18","close":19116.6582},{"date":"2025-03-19","close":19270.1465},{"date":"2025-03-20","close":19344.4141},{"date":"2025-03-21","close":19230.5371},{"date":"2025-03-24","close":19156.2676},{"date":"2025-03-25","close":19131.5117},{"date":"2025-03-26","close":19166.1719},{"date":"2025-03-27","close":19215.6836},{"date":"2025-03-28","close":19552.3652},{"date":"2025-03-31","close":19770.2188},{"date":"2025-04-01","close":19819.7324},{"date":"2025-04-02","close":19730.6094},{"date":"2025-04-03","close":19735.5605},{"date":"2025-04-04","close":19606.8301},{"date":"2025-04-07","close":19052.293},{"date":"2025-04-08","close":18982.9766},{"date":"2025-04-09","close":19121.6094},{"date":"2025-04-10","close":19710.8047},{"date":"2025-04-11","close":20210.8789},{"date":"2025-04-14","close":20374.2676},{"date":"2025-04-15","close":20280.1953},{"date":"2025-04-16","close":20715.9023},{"date":"2025-04-17","close":20909.0},{"date":"2025-04-18","close":20963.4629},{"date":"2025-04-21","close":21315.0},{"date":"2025-04-22","close":21928.9512},{"date":"2025-04-23","close":20874.3418},{"date":"2025-04-24","close":20809.9766},{"date":"2025-04-25","close":20701.0488},{"date":"2025-04-28","close":20686.1953},{"date":"2025-04-29","close":20854.5371},{"date":"2025-04-30","close":20800.0742},{"date":"2025-05-02","close":20433.6836},{"date":"2025-05-07","close":21329.8535},{"date":"2025-05-08","close":20963.4629},{"date":"2025-05-09","close":20800.0742},{"date":"2025-05-12","close":20532.707},{"date":"2025-05-13","close":20384.1719},{"date":"2025-05-14","close":20245.5371},{"date":"2025-05-15","close":19671.1953},{"date":"2025-05-16","close":20181.1719},{"date":"2025-05-19","close":20235.6348},{"date":"2025-05-20","close":20176.2188},{"date":"2025-05-21","close":20780.2676},{"date":"2025-05-22","close":20889.1953},{"date":"2025-05-23","close":20839.6836},{"date":"2025-05-26","close":20918.9023},{"date":"2025-05-27","close":20790.1719},{"date":"2025-05-28","close":20646.5859},{"date":"2025-05-29","close":20448.5371},{"date":"2025-05-30","close":20562.4141},{"date":"2025-06-02","close":20844.6348},{"date":"2025-06-04","close":20958.5117},{"date":"2025-06-05","close":21047.6348},{"date":"2025-06-09","close":20706.0},{"date":"2025-06-10","close":20725.8047},{"date":"2025-06-11","close":20819.8789},{"date":"2025-06-12","close":21042.6836},{"date":"2025-06-13","close":21418.9766},{"date":"2025-06-16","close":21334.8047},{"date":"2025-06-17","close":21131.8047},{"date":"2025-06-18","close":21126.8535},{"date":"2025-06-19","close":20983.2676},{"date":"2025-06-20","close":20859.4883},{"date":"2025-06-23","close":20913.9512},{"date":"2025-06-24","close":20715.9023},{"date":"2025-06-25","close":20750.5605},{"date":"2025-06-26","close":20780.2676},{"date":"2025-06-27","close":20512.9023},{"date":"2025-06-30","close":20483.1953},{"date":"2025-07-01","close":20730.7559},{"date":"2025-07-02","close":20765.4141},{"date":"2025-07-03","close":20938.707},{"date":"2025-07-04","close":20849.5859},{"date":"2025-07-07","close":20587.1719},{"date":"2025-07-08","close":20735.707},{"date":"2025-07-09","close":20483.1953},{"date":"2025-07-10","close":20710.9512},{"date":"2025-07-11","close":20814.9277},{"date":"2025-07-14","close":20943.6582},{"date":"2025-07-15","close":20909.0},{"date":"2025-07-16","close":20775.3164},{"date":"2025-07-17","close":20715.9023},{"date":"2025-07-18","close":20755.5117},{"date":"2025-07-21","close":20978.3164},{"date":"2025-07-22","close":21097.1465},{"date":"2025-07-23","close":21334.8047},{"date":"2025-07-24","close":20998.123},{"date":"2025-07-25","close":20869.3906},{"date":"2025-07-28","close":20760.4629},{"date":"2025-07-29","close":20606.9766},{"date":"2025-07-30","close":20666.3906},{"date":"2025-07-31","close":20483.1953},{"date":"2025-08-01","close":20408.9277},{"date":"2025-08-04","close":20824.8301},{"date":"2025-08-05","close":20933.7559},{"date":"2025-08-06","close":20953.5605},{"date":"2025-08-07","close":21052.5859},{"date":"2025-08-08","close":21354.6094},{"date":"2025-08-11","close":20948.6094},{"date":"2025-08-12","close":20671.3418},{"date":"2025-08-13","close":20785.2188},{"date":"2025-08-14","close":20824.8301},{"date":"2025-08-18","close":20735.707},{"date":"2025-08-19","close":20646.5859},{"date":"2025-08-20","close":20572.3164},{"date":"2025-08-21","close":20646.5859},{"date":"2025-08-22","close":20616.8789},{"date":"2025-08-25","close":20869.3906},{"date":"2025-08-26","close":20909.0},{"date":"2025-08-27","close":20958.5117},{"date":"2025-08-28","close":21077.3418},{"date":"2025-08-29","close":21206.0742},{"date":"2025-09-01","close":21701.1953},{"date":"2025-09-02","close":21686.3418},{"date":"2025-09-03","close":21968.5605},{"date":"2025-09-04","close":21943.8047},{"date":"2025-09-05","close":22042.8301},{"date":"2025-09-08","close":22201.2676},{"date":"2025-09-09","close":22473.5859},{"date":"2025-09-10","close":22503.293},{"date":"2025-09-11","close":22424.0742},{"date":"2025-09-12","close":22552.8047},{"date":"2025-09-15","close":22478.5371},{"date":"2025-09-16","close":22755.8047},{"date":"2025-09-17","close":22691.4395},{"date":"2025-09-18","close":22453.7812},{"date":"2025-09-19","close":22483.4883},{"date":"2025-09-22","close":22839.9766},{"date":"2025-09-23","close":23186.5605},{"date":"2025-09-24","close":23275.6836},{"date":"2025-09-25","close":23077.6348},{"date":"2025-09-26","close":23132.0977},{"date":"2025-09-29","close":23488.5859},{"date":"2025-09-30","close":23765.8535},{"date":"2025-10-01","close":23751.0},{"date":"2025-10-02","close":23864.8789},{"date":"2025-10-10","close":24384.7559},{"date":"2025-10-13","close":25058.123},{"date":"2025-10-14","close":25285.8789},{"date":"2025-10-15","close":25785.9512},{"date":"2025-10-16","close":25929.5371},{"date":"2025-10-17","close":26786.0977},{"date":"2025-10-20","close":25984.0},{"date":"2025-10-21","close":26597.9512},{"date":"2025-10-22","close":25449.2676},{"date":"2025-10-23","close":25345.293},{"date":"2025-10-24","close":25142.293},{"date":"2025-10-27","close":25028.4141},{"date":"2025-10-28","close":24211.4629},{"date":"2025-10-29","close":24355.0488},{"date":"2025-10-30","close":24315.4395},{"date":"2025-10-31","close":24553.0977},{"date":"2025-11-03","close":24642.2207},{"date":"2025-11-04","close":24414.4629},{"date":"2025-11-05","close":24355.0488},{"date":"2025-11-06","close":24449.123},{"date":"2025-11-07","close":24518.4395},{"date":"2025-11-10","close":24978.9023},{"date":"2025-11-11","close":25370.0488},{"date":"2025-11-12","close":25241.3164},{"date":"2025-11-13","close":25850.3164},{"date":"2025-11-14","close":25627.5117},{"date":"2025-11-17","close":24894.7324},{"date":"2025-11-18","close":24567.9512},{"date":"2025-11-19","close":25068.0254},{"date":"2025-11-20","close":24904.6348},{"date":"2025-11-21","close":24696.6836},{"date":"2025-11-24","close":24830.3652},{"date":"2025-11-25","close":25379.9512},{"date":"2025-11-26","close":25528.4883},{"date":"2025-11-27","close":25424.5117},{"date":"2025-11-28","close":25528.4883},{"date":"2025-12-01","close":25899.8301},{"date":"2025-12-02","close":25751.293},{"date":"2025-12-03","close":25741.3906},{"date":"2025-12-04","close":25627.5117},{"date":"2025-12-05","close":25889.9277},{"date":"2025-12-08","close":25771.0977},{"date":"2025-12-09","close":25528.4883},{"date":"2025-12-10","close":25721.5859},{"date":"2025-12-11","close":25756.2441},{"date":"2025-12-12","close":26221.6582},{"date":"2025-12-15","close":26380.0977},{"date":"2025-12-16","close":26191.9512},{"date":"2025-12-17","close":26513.7812},{"date":"2025-12-18","close":26508.8301},{"date":"2025-12-19","close":26469.2207},{"date":"2025-12-22","close":26944.5371},{"date":"2025-12-23","close":27370.3418},{"date":"2025-12-24","close":27439.6582},{"date":"2025-12-26","close":27608.0},{"date":"2025-12-29","close":27380.0},{"date":"2025-12-30","close":26580.0},{"date":"2026-01-02","close":26660.0},{"date":"2026-01-05","close":26855.0},{"date":"2026-01-06","close":27120.0},{"date":"2026-01-07","close":27105.0},{"date":"2026-01-08","close":26900.0},{"date":"2026-01-09","close":27190.0},{"date":"2026-01-12","close":27840.0},{"date":"2026-01-13","close":27900.0},{"date":"2026-01-14","close":28175.0},{"date":"2026-01-15","close":27970.0},{"date":"2026-01-16","close":27995.0},{"date":"2026-01-19","close":28415.0},{"date":"2026-01-20","close":28665.0},{"date":"2026-01-21","close":29655.0},{"date":"2026-01-22","close":29285.0},{"date":"2026-01-23","close":30085.0},{"date":"2026-01-26","close":30900.0},{"date":"2026-01-27","close":30805.0},{"date":"2026-01-28","close":31820.0},{"date":"2026-01-29","close":33915.0},{"date":"2026-01-30","close":31280.0},{"date":"2026-02-02","close":27130.0},{"date":"2026-02-03","close":29385.0},{"date":"2026-02-04","close":30435.0},{"date":"2026-02-05","close":29685.0},{"date":"2026-02-06","close":29315.0},{"date":"2026-02-09","close":30305.0},{"date":"2026-02-10","close":30375.0},{"date":"2026-02-11","close":30485.0},{"date":"2026-02-12","close":30510.0},{"date":"2026-02-13","close":29850.0},{"date":"2026-02-19","close":30120.0},{"date":"2026-02-20","close":30245.0},{"date":"2026-02-23","close":31085.0},{"date":"2026-02-24","close":31160.0},{"date":"2026-02-25","close":31280.0},{"date":"2026-02-26","close":31260.0},{"date":"2026-02-27","close":31230.0},{"date":"2026-03-03","close":31930.0},{"date":"2026-03-04","close":30920.0},{"date":"2026-03-05","close":30920.0},{"date":"2026-03-06","close":30735.0},{"date":"2026-03-09","close":30800.0},{"date":"2026-03-10","close":31100.0},{"date":"2026-03-11","close":31255.0},{"date":"2026-03-12","close":30945.0},{"date":"2026-03-13","close":30610.0},{"date":"2026-03-16","close":30180.0},{"date":"2026-03-17","close":30095.0},{"date":"2026-03-18","close":30060.0},{"date":"2026-03-19","close":28945.0},{"date":"2026-03-20","close":28180.0},{"date":"2026-03-23","close":25535.0},{"date":"2026-03-24","close":26360.0},{"date":"2026-03-25","close":27295.0},{"date":"2026-03-26","close":26600.0},{"date":"2026-03-27","close":26760.0},{"date":"2026-03-30","close":27150.0},{"date":"2026-03-31","close":27365.0},{"date":"2026-04-01","close":28210.0},{"date":"2026-04-02","close":27480.0},{"date":"2026-04-03","close":27970.0},{"date":"2026-04-06","close":27930.0},{"date":"2026-04-07","close":27790.0},{"date":"2026-04-08","close":28950.0},{"date":"2026-04-09","close":28255.0},{"date":"2026-04-10","close":28480.0},{"date":"2026-04-13","close":28320.0},{"date":"2026-04-14","close":28570.0},{"date":"2026-04-15","close":28810.0},{"date":"2026-04-16","close":28830.0},{"date":"2026-04-17","close":28630.0},{"date":"2026-04-20","close":28640.0},{"date":"2026-04-21","close":28595.0},{"date":"2026-04-22","close":28520.0},{"date":"2026-04-23","close":28185.0},{"date":"2026-04-24","close":27945.0},{"date":"2026-04-27","close":28140.0},{"date":"2026-04-28","close":27700.0},{"date":"2026-04-29","close":27420.0},{"date":"2026-04-30","close":27275.0},{"date":"2026-05-04","close":27440.0},{"date":"2026-05-06","close":27885.0},{"date":"2026-05-07","close":28145.0},{"date":"2026-05-08","close":28240.0},{"date":"2026-05-11","close":27855.0},{"date":"2026-05-12","close":28055.0},{"date":"2026-05-13","close":28130.0},{"date":"2026-05-14","close":27995.0},{"date":"2026-05-15","close":27330.0},{"date":"2026-05-18","close":27065.0},{"date":"2026-05-19","close":27155.0},{"date":"2026-05-20","close":26695.0},{"date":"2026-05-21","close":27045.0},{"date":"2026-05-22","close":26990.0},{"date":"2026-05-26","close":27010.0},{"date":"2026-05-27","close":26760.0},{"date":"2026-05-28","close":26095.0},{"date":"2026-05-29","close":26915.0},{"date":"2026-06-01","close":26890.0},{"date":"2026-06-02","close":27010.0},{"date":"2026-06-04","close":26630.0},{"date":"2026-06-05","close":26500.0},{"date":"2026-06-08","close":25605.0},{"date":"2026-06-09","close":25870.0},{"date":"2026-06-10","close":25100.0},{"date":"2026-06-11","close":24355.0},{"date":"2026-06-12","close":24895.0},{"date":"2026-06-15","close":25635.0},{"date":"2026-06-16","close":25695.0},{"date":"2026-06-17","close":25735.0},{"date":"2026-06-18","close":25580.0},{"date":"2026-06-19","close":24655.0},{"date":"2026-06-22","close":24975.0},{"date":"2026-06-23","close":24495.0},{"date":"2026-06-24","close":24325.0},{"date":"2026-06-25","close":23690.0},{"date":"2026-06-26","close":23890.0},{"date":"2026-06-29","close":24100.0},{"date":"2026-06-30","close":23820.0},{"date":"2026-07-01","close":23575.0},{"date":"2026-07-02","close":24200.0},{"date":"2026-07-03","close":24760.0},{"date":"2026-07-06","close":24650.0},{"date":"2026-07-07","close":24520.0},{"date":"2026-07-08","close":24520.0},{"date":"2026-07-09","close":24330.0},{"date":"2026-07-10","close":24425.0},{"date":"2026-07-13","close":24055.0},{"date":"2026-07-14","close":23865.0},{"date":"2026-07-15","close":23840.0},{"date":"2026-07-16","close":23890.0},{"date":"2026-07-20","close":23695.0},{"date":"2026-07-21","close":24090.0},{"date":"2026-07-22","close":24410.0},{"date":"2026-07-23","close":24415.0},{"date":"2026-07-24","close":23850.0},{"date":"2026-07-27","close":24215.0},{"date":"2026-07-28","close":23915.0},{"date":"2026-07-29","close":23860.0},{"date":"2026-07-30","close":23825.0},{"date":"2026-07-31","close":24130.0},{"date":"2026-08-03","close":24000.0},{"date":"2026-08-04","close":23985.0},{"date":"2026-08-05","close":24650.0},{"date":"2026-08-06","close":25130.0},{"date":"2026-08-07","close":25300.0},{"date":"2026-08-10","close":25660.0},{"date":"2026-08-11","close":25785.0},{"date":"2026-08-12","close":25910.0},{"date":"2026-08-13","close":25805.0},{"date":"2026-08-14","close":25565.0},{"date":"2026-08-18","close":25950.0},{"date":"2026-08-19","close":25555.0},{"date":"2026-08-20","close":26490.0},{"date":"2026-08-21","close":26855.0},{"date":"2026-08-24","close":27360.0},{"date":"2026-08-25","close":27345.0},{"date":"2026-08-26","close":27260.0},{"date":"2026-08-27","close":27125.0},{"date":"2026-08-28","close":26955.0},{"date":"2026-08-31","close":26095.0},{"date":"2026-09-01","close":26035.0},{"date":"2026-09-02","close":25430.0},{"date":"2026-09-03","close":26020.0},{"date":"2026-09-04","close":26295.0},{"date":"2026-09-07","close":25850.0},{"date":"2026-09-08","close":25880.0},{"date":"2026-09-09","close":25845.0},{"date":"2026-09-10","close":25975.0},{"date":"2026-09-11","close":25580.0},{"date":"2026-09-14","close":25455.0},{"date":"2026-09-15","close":25215.0},{"date":"2026-09-16","close":25390.0},{"date":"2026-09-17","close":25300.0},{"date":"2026-09-18","close":25780.0},{"date":"2026-09-21","close":25550.0},{"date":"2026-09-22","close":25325.0},{"date":"2026-09-23","close":25420.0},{"date":"2026-09-28","close":24475.0},{"date":"2026-09-29","close":24315.0},{"date":"2026-09-30","close":24535.0},{"date":"2026-10-01","close":24575.0},{"date":"2026-10-02","close":24575.0},{"date":"2026-10-06","close":24210.0},{"date":"2026-10-07","close":24215.0},{"date":"2026-10-08","close":24100.0},{"date":"2026-10-12","close":24490.0},{"date":"2026-10-13","close":24525.0},{"date":"2026-10-14","close":24340.0},{"date":"2026-10-15","close":24195.0},{"date":"2026-10-16","close":24435.0},{"date":"2026-10-19","close":24420.0},{"date":"2026-10-20","close":24150.0},{"date":"2026-10-21","close":24090.0},{"date":"2026-10-22","close":23950.0},{"date":"2026-10-23","close":23475.0}],"chart_data":[{"date":"2024-10-24","open":17572,"high":17641,"low":17547,"close":17641,"volume":45575},{"date":"2024-10-25","open":17637,"high":17657,"low":17583,"close":17607,"volume":69131},{"date":"2024-10-28","open":17651,"high":17715,"low":17587,"close":17715,"volume":31982},{"date":"2024-10-29","open":17715,"high":17809,"low":17715,"close":17775,"volume":60853},{"date":"2024-10-30","open":17904,"high":17994,"low":17904,"close":17994,"volume":25770},{"date":"2024-10-31","open":17978,"high":18002,"low":17953,"close":17978,"volume":42730},{"date":"2024-11-01","open":17720,"high":17790,"low":17695,"close":17760,"volume":35957},{"date":"2024-11-04","open":17671,"high":17690,"low":17646,"close":17656,"volume":21606},{"date":"2024-11-05","open":17637,"high":17647,"low":17568,"close":17627,"volume":15698},{"date":"2024-11-06","open":17666,"high":17730,"low":17532,"close":17532,"volume":30822},{"date":"2024-11-07","open":17180,"high":17180,"low":17047,"close":17116,"volume":55174},{"date":"2024-11-08","open":17428,"high":17463,"low":17314,"close":17314,"volume":36762},{"date":"2024-11-11","open":17314,"high":17314,"low":17180,"close":17210,"volume":44992},{"date":"2024-11-12","open":16909,"high":16924,"low":16775,"close":16785,"volume":73131},{"date":"2024-11-13","open":16756,"high":16840,"low":16731,"close":16785,"volume":53809},{"date":"2024-11-14","open":16566,"high":16566,"low":16418,"close":16438,"volume":66749},{"date":"2024-11-15","open":16507,"high":16557,"low":16448,"close":16453,"volume":38459},{"date":"2024-11-18","open":16562,"high":16720,"low":16542,"close":16646,"volume":52854},{"date":"2024-11-19","open":16805,"high":16899,"low":16805,"close":16884,"volume":33997},{"date":"2024-11-20","open":16938,"high":16997,"low":16918,"close":16933,"volume":29161},{"date":"2024-11-21","open":17052,"high":17116,"low":17052,"close":17116,"volume":23755},{"date":"2024-11-22","open":17157,"high":17315,"low":17157,"close":17295,"volume":40857},{"date":"2024-11-25","open":17487,"high":17502,"low":17101,"close":17156,"volume":48877},{"date":"2024-11-26","open":16790,"high":16924,"low":16770,"close":16874,"volume":35353},{"date":"2024-11-27","open":16923,"high":17017,"low":16898,"close":17017,"volume":18609},{"date":"2024-11-28","open":16968,"high":16973,"low":16844,"close":16943,"volume":15698},{"date":"2024-11-29","open":17002,"high":17156,"low":16953,"close":17141,"volume":13858},{"date":"2024-12-02","open":17007,"high":17007,"low":16844,"close":16859,"volume":39240},{"date":"2024-12-03","open":16963,"high":17032,"low":16923,"close":17032,"volume":32288},{"date":"2024-12-04","open":16987,"high":17037,"low":16948,"close":17027,"volume":20526},{"date":"2024-12-05","open":17037,"high":17076,"low":17002,"close":17052,"volume":17871},{"date":"2024-12-06","open":16943,"high":16987,"low":16804,"close":16953,"volume":56717},{"date":"2024-12-09","open":16959,"high":17033,"low":16884,"close":16983,"volume":34281},{"date":"2024-12-10","open":17091,"high":17190,"low":17081,"close":17151,"volume":65780},{"date":"2024-12-11","open":17370,"high":17469,"low":17345,"close":17399,"volume":28567},{"date":"2024-12-12","open":17547,"high":17596,"low":17497,"close":17527,"volume":24194},{"date":"2024-12-13","open":17245,"high":17309,"low":17225,"close":17250,"volume":34643},{"date":"2024-12-16","open":17032,"high":17052,"low":16977,"close":17032,"volume":30620},{"date":"2024-12-17","open":17200,"high":17200,"low":17012,"close":17017,"volume":19943},{"date":"2024-12-18","open":17017,"high":17032,"low":16963,"close":17002,"volume":14544},{"date":"2024-12-19","open":17002,"high":17002,"low":16611,"close":16730,"volume":29400},{"date":"2024-12-20","open":16621,"high":16675,"low":16586,"close":16666,"volume":19937},{"date":"2024-12-23","open":16844,"high":16864,"low":16814,"close":16864,"volume":17949},{"date":"2024-12-24","open":16761,"high":16865,"low":16761,"close":16785,"volume":47137},{"date":"2024-12-26","open":16804,"high":16883,"low":16804,"close":16864,"volume":28246},{"date":"2024-12-27","open":16903,"high":16933,"low":16878,"close":16908,"volume":19604},{"date":"2024-12-30","open":16859,"high":16933,"low":16814,"close":16854,"volume":99818},{"date":"2025-01-02","open":16855,"high":16904,"low":16845,"close":16894,"volume":66133},{"date":"2025-01-03","open":17052,"high":17111,"low":17032,"close":17047,"volume":97746},{"date":"2025-01-06","open":16949,"high":16993,"low":16870,"close":16874,"volume":33217},{"date":"2025-01-07","open":16888,"high":16958,"low":16864,"close":16958,"volume":103105},{"date":"2025-01-08","open":17002,"high":17012,"low":16963,"close":17007,"volume":54006},{"date":"2025-01-09","open":17102,"high":17107,"low":17058,"close":17087,"volume":76154},{"date":"2025-01-10","open":17245,"high":17245,"low":17180,"close":17245,"volume":37092},{"date":"2025-01-13","open":17344,"high":17379,"low":17280,"close":17329,"volume":45133},{"date":"2025-01-14","open":17156,"high":17166,"low":17116,"close":17126,"volume":37733},{"date":"2025-01-15","open":17185,"high":17210,"low":17146,"close":17205,"volume":9718},{"date":"2025-01-16","open":17369,"high":17418,"low":17354,"close":17379,"volume":88777},{"date":"2025-01-17","open":17478,"high":17527,"low":17428,"close":17483,"volume":58746},{"date":"2025-01-20","open":17453,"high":17527,"low":17413,"close":17527,"volume":23916},{"date":"2025-01-21","open":17423,"high":17502,"low":17349,"close":17483,"volume":22627},{"date":"2025-01-22","open":17562,"high":17656,"low":17562,"close":17611,"volume":40937},{"date":"2025-01-23","open":17611,"high":17636,"low":17596,"close":17616,"volume":17176},{"date":"2025-01-24","open":17616,"high":17755,"low":17616,"close":17745,"volume":18956},{"date":"2025-01-31","open":18007,"high":18062,"low":17973,"close":17993,"volume":43890},{"date":"2025-02-03","open":17919,"high":17939,"low":17711,"close":17810,"volume":97996},{"date":"2025-02-04","open":17997,"high":18067,"low":17978,"close":17978,"volume":31182},{"date":"2025-02-05","open":18141,"high":18275,"low":18141,"close":18250,"volume":78324},{"date":"2025-02-06","open":18245,"high":18295,"low":18230,"close":18245,"volume":65210},{"date":"2025-02-07","open":18230,"high":18285,"low":18201,"close":18260,"volume":57593},{"date":"2025-02-10","open":18275,"high":18399,"low":18270,"close":18399,"volume":39419},{"date":"2025-02-11","open":18602,"high":18765,"low":18567,"close":18646,"volume":82213},{"date":"2025-02-12","open":18522,"high":18522,"low":18399,"close":18453,"volume":93799},{"date":"2025-02-13","open":18513,"high":18662,"low":18508,"close":18617,"volume":40242},{"date":"2025-02-14","open":18814,"high":18814,"low":18681,"close":18755,"volume":39495},{"date":"2025-02-17","open":18319,"high":18547,"low":18309,"close":18423,"volume":67759},{"date":"2025-02-18","open":18424,"high":18528,"low":18375,"close":18523,"volume":93377},{"date":"2025-02-19","open":18671,"high":18720,"low":18616,"close":18686,"volume":35032},{"date":"2025-02-20","open":18676,"high":18750,"low":18666,"close":18745,"volume":27800},{"date":"2025-02-21","open":18726,"high":18756,"low":18593,"close":18612,"volume":25206},{"date":"2025-02-24","open":18671,"high":18701,"low":18577,"close":18671,"volume":41277},{"date":"2025-02-25","open":18765,"high":18775,"low":18656,"close":18681,"volume":83360},{"date":"2025-02-26","open":18552,"high":18611,"low":18493,"close":18493,"volume":48258},{"date":"2025-02-27","open":18553,"high":18568,"low":18360,"close":18409,"volume":49895},{"date":"2025-02-28","open":18260,"high":18319,"low":18146,"close":18201,"volume":74315},{"date":"2025-03-04","open":18334,"high":18369,"low":18290,"close":18334,"volume":78901},{"date":"2025-03-05","open":18507,"high":18552,"low":18423,"close":18542,"volume":128532},{"date":"2025-03-06","open":18532,"high":18572,"low":18498,"close":18542,"volume":25798},{"date":"2025-03-07","open":18463,"high":18473,"low":18399,"close":18473,"volume":15346},{"date":"2025-03-10","open":18483,"high":18507,"low":18433,"close":18463,"volume":27451},{"date":"2025-03-11","open":18295,"high":18384,"low":18245,"close":18359,"volume":27820},{"date":"2025-03-12","open":18473,"high":18522,"low":18453,"close":18493,"volume":96747},{"date":"2025-03-13","open":18626,"high":18706,"low":18626,"close":18641,"volume":101725},{"date":"2025-03-14","open":18948,"high":19018,"low":18938,"close":18958,"volume":85729},{"date":"2025-03-17","open":18958,"high":18988,"low":18914,"close":18953,"volume":35562},{"date":"2025-03-18","open":19022,"high":19131,"low":19022,"close":19117,"volume":47635},{"date":"2025-03-19","open":19225,"high":19310,"low":19201,"close":19270,"volume":27986},{"date":"2025-03-20","open":19344,"high":19389,"low":19320,"close":19344,"volume":52385},{"date":"2025-03-21","open":19335,"high":19335,"low":19167,"close":19231,"volume":43248},{"date":"2025-03-24","open":19181,"high":19186,"low":19102,"close":19156,"volume":27763},{"date":"2025-03-25","open":19093,"high":19142,"low":19068,"close":19132,"volume":36113},{"date":"2025-03-26","open":19131,"high":19166,"low":19102,"close":19166,"volume":15016},{"date":"2025-03-27","open":19161,"high":19275,"low":19151,"close":19216,"volume":45549},{"date":"2025-03-28","open":19438,"high":19567,"low":19414,"close":19552,"volume":45350},{"date":"2025-03-31","open":19577,"high":19795,"low":19518,"close":19770,"volume":63119},{"date":"2025-04-01","open":19785,"high":19924,"low":19785,"close":19820,"volume":46969},{"date":"2025-04-02","open":19726,"high":19849,"low":19701,"close":19731,"volume":55682},{"date":"2025-04-03","open":19989,"high":20019,"low":19736,"close":19736,"volume":123591},{"date":"2025-04-04","open":19661,"high":19676,"low":19503,"close":19607,"volume":55116},{"date":"2025-04-07","open":18953,"high":19315,"low":18745,"close":19052,"volume":110665},{"date":"2025-04-08","open":18790,"high":18988,"low":18790,"close":18983,"volume":39725},{"date":"2025-04-09","open":18761,"high":19122,"low":18746,"close":19122,"volume":48276},{"date":"2025-04-10","open":19443,"high":19750,"low":19414,"close":19711,"volume":73199},{"date":"2025-04-11","open":20151,"high":20330,"low":20102,"close":20211,"volume":123482},{"date":"2025-04-14","open":20330,"high":20439,"low":20260,"close":20374,"volume":47358},{"date":"2025-04-15","open":20221,"high":20325,"low":20196,"close":20280,"volume":43034},{"date":"2025-04-16","open":20458,"high":20721,"low":20458,"close":20716,"volume":41166},{"date":"2025-04-17","open":21077,"high":21092,"low":20874,"close":20909,"volume":46407},{"date":"2025-04-18","open":20914,"high":20993,"low":20884,"close":20963,"volume":37939},{"date":"2025-04-21","open":21028,"high":21315,"low":21028,"close":21315,"volume":46032},{"date":"2025-04-22","open":21582,"high":21974,"low":21419,"close":21929,"volume":185713},{"date":"2025-04-23","open":20988,"high":21261,"low":20785,"close":20874,"volume":122202},{"date":"2025-04-24","open":20815,"high":21122,"low":20775,"close":20810,"volume":175749},{"date":"2025-04-25","open":21028,"high":21132,"low":20647,"close":20701,"volume":128817},{"date":"2025-04-28","open":20741,"high":20855,"low":20538,"close":20686,"volume":230333},{"date":"2025-04-29","open":20959,"high":20993,"low":20785,"close":20855,"volume":29771},{"date":"2025-04-30","open":20855,"high":20904,"low":20765,"close":20800,"volume":141270},{"date":"2025-05-02","open":20315,"high":20449,"low":20265,"close":20434,"volume":90096},{"date":"2025-05-07","open":21360,"high":21419,"low":21127,"close":21330,"volume":170957},{"date":"2025-05-08","open":21221,"high":21424,"low":20944,"close":20963,"volume":26722},{"date":"2025-05-09","open":20805,"high":20864,"low":20523,"close":20800,"volume":147687},{"date":"2025-05-12","open":20642,"high":20642,"low":20449,"close":20533,"volume":139980},{"date":"2025-05-13","open":20285,"high":20424,"low":20151,"close":20384,"volume":282926},{"date":"2025-05-14","open":20399,"high":20419,"low":20201,"close":20246,"volume":49750},{"date":"2025-05-15","open":19998,"high":20023,"low":19572,"close":19671,"volume":118428},{"date":"2025-05-16","open":20270,"high":20335,"low":20112,"close":20181,"volume":35333},{"date":"2025-05-19","open":20265,"high":20369,"low":20112,"close":20236,"volume":35044},{"date":"2025-05-20","open":20231,"high":20250,"low":20112,"close":20176,"volume":21103},{"date":"2025-05-21","open":20642,"high":20785,"low":20597,"close":20780,"volume":23461},{"date":"2025-05-22","open":20830,"high":20963,"low":20790,"close":20889,"volume":130364},{"date":"2025-05-23","open":20681,"high":20864,"low":20592,"close":20840,"volume":33534},{"date":"2025-05-26","open":20904,"high":21008,"low":20855,"close":20919,"volume":27994},{"date":"2025-05-27","open":20924,"high":20954,"low":20765,"close":20790,"volume":32507},{"date":"2025-05-28","open":20721,"high":20721,"low":20597,"close":20647,"volume":66902},{"date":"2025-05-29","open":20384,"high":20498,"low":20280,"close":20449,"volume":65502},{"date":"2025-05-30","open":20701,"high":20780,"low":20553,"close":20562,"volume":31403},{"date":"2025-06-02","open":20671,"high":20845,"low":20637,"close":20845,"volume":18043},{"date":"2025-06-04","open":20988,"high":21072,"low":20929,"close":20959,"volume":28898},{"date":"2025-06-05","open":21132,"high":21142,"low":21013,"close":21048,"volume":33717},{"date":"2025-06-09","open":20746,"high":20746,"low":20577,"close":20706,"volume":40806},{"date":"2025-06-10","open":20731,"high":20751,"low":20587,"close":20726,"volume":116393},{"date":"2025-06-11","open":20751,"high":20889,"low":20736,"close":20820,"volume":29829},{"date":"2025-06-12","open":21003,"high":21097,"low":20988,"close":21043,"volume":79320},{"date":"2025-06-13","open":21231,"high":21538,"low":21196,"close":21419,"volume":99657},{"date":"2025-06-16","open":21483,"high":21563,"low":21335,"close":21335,"volume":90249},{"date":"2025-06-17","open":21335,"high":21335,"low":21067,"close":21132,"volume":83493},{"date":"2025-06-18","open":21137,"high":21221,"low":21023,"close":21127,"volume":89000},{"date":"2025-06-19","open":21072,"high":21127,"low":20944,"close":20983,"volume":32785},{"date":"2025-06-20","open":21072,"high":21072,"low":20845,"close":20859,"volume":38847},{"date":"2025-06-23","open":20993,"high":21013,"low":20864,"close":20914,"volume":55129},{"date":"2025-06-24","open":20825,"high":20914,"low":20716,"close":20716,"volume":61912},{"date":"2025-06-25","open":20716,"high":20800,"low":20696,"close":20751,"volume":93924},{"date":"2025-06-26","open":20810,"high":20835,"low":20756,"close":20780,"volume":27118},{"date":"2025-06-27","open":20706,"high":20706,"low":20503,"close":20513,"volume":56385},{"date":"2025-06-30","open":20330,"high":20483,"low":20305,"close":20483,"volume":60749},{"date":"2025-07-01","open":20617,"high":20756,"low":20602,"close":20731,"volume":32786},{"date":"2025-07-02","open":20780,"high":20835,"low":20731,"close":20765,"volume":132080},{"date":"2025-07-03","open":20845,"high":20944,"low":20820,"close":20939,"volume":42302},{"date":"2025-07-04","open":20736,"high":20850,"low":20716,"close":20850,"volume":51693},{"date":"2025-07-07","open":20746,"high":20746,"low":20498,"close":20587,"volume":107807},{"date":"2025-07-08","open":20736,"high":20790,"low":20691,"close":20736,"volume":116253},{"date":"2025-07-09","open":20577,"high":20587,"low":20468,"close":20483,"volume":24195},{"date":"2025-07-10","open":20607,"high":20721,"low":20607,"close":20711,"volume":113538},{"date":"2025-07-11","open":20711,"high":20825,"low":20706,"close":20815,"volume":17842},{"date":"2025-07-14","open":20983,"high":21043,"low":20924,"close":20944,"volume":31153},{"date":"2025-07-15","open":20850,"high":20973,"low":20815,"close":20909,"volume":144947},{"date":"2025-07-16","open":20746,"high":20790,"low":20686,"close":20775,"volume":27445},{"date":"2025-07-17","open":20810,"high":20830,"low":20716,"close":20716,"volume":101185},{"date":"2025-07-18","open":20765,"high":20810,"low":20738,"close":20756,"volume":22745},{"date":"2025-07-21","open":20830,"high":20993,"low":20830,"close":20978,"volume":32239},{"date":"2025-07-22","open":21166,"high":21191,"low":21092,"close":21097,"volume":140729},{"date":"2025-07-23","open":21345,"high":21424,"low":21285,"close":21335,"volume":122536},{"date":"2025-07-24","open":21117,"high":21117,"low":20998,"close":20998,"volume":61598},{"date":"2025-07-25","open":20954,"high":20973,"low":20840,"close":20869,"volume":25924},{"date":"2025-07-28","open":20696,"high":20780,"low":20676,"close":20760,"volume":26870},{"date":"2025-07-29","open":20592,"high":20647,"low":20562,"close":20607,"volume":40014},{"date":"2025-07-30","open":20656,"high":20726,"low":20637,"close":20666,"volume":47894},{"date":"2025-07-31","open":20399,"high":20483,"low":20379,"close":20483,"volume":46201},{"date":"2025-08-01","open":20384,"high":20444,"low":20325,"close":20409,"volume":39713},{"date":"2025-08-04","open":20845,"high":20864,"low":20760,"close":20825,"volume":27822},{"date":"2025-08-05","open":20983,"high":20993,"low":20904,"close":20934,"volume":24471},{"date":"2025-08-06","open":20988,"high":21023,"low":20934,"close":20954,"volume":22179},{"date":"2025-08-07","open":20968,"high":21058,"low":20959,"close":21053,"volume":17032},{"date":"2025-08-08","open":21330,"high":21441,"low":21251,"close":21355,"volume":36241},{"date":"2025-08-11","open":21127,"high":21127,"low":20949,"close":20949,"volume":34594},{"date":"2025-08-12","open":20736,"high":20795,"low":20671,"close":20671,"volume":30671},{"date":"2025-08-13","open":20756,"high":20810,"low":20731,"close":20785,"volume":32022},{"date":"2025-08-14","open":20815,"high":20924,"low":20802,"close":20825,"volume":30621},{"date":"2025-08-18","open":20612,"high":20795,"low":20577,"close":20736,"volume":29495},{"date":"2025-08-19","open":20652,"high":20696,"low":20577,"close":20647,"volume":23502},{"date":"2025-08-20","open":20533,"high":20577,"low":20498,"close":20572,"volume":32166},{"date":"2025-08-21","open":20696,"high":20716,"low":20647,"close":20647,"volume":18391},{"date":"2025-08-22","open":20686,"high":20686,"low":20602,"close":20617,"volume":12085},{"date":"2025-08-25","open":20889,"high":20889,"low":20795,"close":20869,"volume":22966},{"date":"2025-08-26","open":20775,"high":20978,"low":20760,"close":20909,"volume":20229},{"date":"2025-08-27","open":20988,"high":21023,"low":20924,"close":20959,"volume":30589},{"date":"2025-08-28","open":21097,"high":21102,"low":21038,"close":21077,"volume":28610},{"date":"2025-08-29","open":21196,"high":21241,"low":21162,"close":21206,"volume":21560},{"date":"2025-09-01","open":21414,"high":21701,"low":21389,"close":21701,"volume":60530},{"date":"2025-09-02","open":21686,"high":21825,"low":21657,"close":21686,"volume":136802},{"date":"2025-09-03","open":21934,"high":22068,"low":21934,"close":21969,"volume":41002},{"date":"2025-09-04","open":22073,"high":22102,"low":21825,"close":21944,"volume":65701},{"date":"2025-09-05","open":22028,"high":22087,"low":22008,"close":22043,"volume":78212},{"date":"2025-09-08","open":22172,"high":22206,"low":22117,"close":22201,"volume":162708},{"date":"2025-09-09","open":22424,"high":22593,"low":22414,"close":22474,"volume":177344},{"date":"2025-09-10","open":22439,"high":22503,"low":22350,"close":22503,"volume":89547},{"date":"2025-09-11","open":22503,"high":22518,"low":22360,"close":22424,"volume":66093},{"date":"2025-09-12","open":22424,"high":22588,"low":22399,"close":22553,"volume":42817},{"date":"2025-09-15","open":22469,"high":22518,"low":22385,"close":22479,"volume":62866},{"date":"2025-09-16","open":22716,"high":22776,"low":22677,"close":22756,"volume":48936},{"date":"2025-09-17","open":22770,"high":22814,"low":22681,"close":22691,"volume":165526},{"date":"2025-09-18","open":22642,"high":22642,"low":22409,"close":22454,"volume":86665},{"date":"2025-09-19","open":22408,"high":22552,"low":22389,"close":22483,"volume":52858},{"date":"2025-09-22","open":22731,"high":22840,"low":22731,"close":22840,"volume":48638},{"date":"2025-09-23","open":23108,"high":23211,"low":23078,"close":23187,"volume":94009},{"date":"2025-09-24","open":23226,"high":23301,"low":23127,"close":23276,"volume":68187},{"date":"2025-09-25","open":23078,"high":23117,"low":22959,"close":23078,"volume":44191},{"date":"2025-09-26","open":23088,"high":23142,"low":23018,"close":23132,"volume":90796},{"date":"2025-09-29","open":23246,"high":23533,"low":23187,"close":23489,"volume":118849},{"date":"2025-09-30","open":23608,"high":23825,"low":23568,"close":23766,"volume":187920},{"date":"2025-10-01","open":23796,"high":23865,"low":23717,"close":23751,"volume":223322},{"date":"2025-10-02","open":23751,"high":23875,"low":23741,"close":23865,"volume":188507},{"date":"2025-10-10","open":24524,"high":24756,"low":24227,"close":24385,"volume":163410},{"date":"2025-10-13","open":24791,"high":25093,"low":24771,"close":25058,"volume":175191},{"date":"2025-10-14","open":25420,"high":25687,"low":25252,"close":25286,"volume":202674},{"date":"2025-10-15","open":25593,"high":25796,"low":25549,"close":25786,"volume":168894},{"date":"2025-10-16","open":25866,"high":26054,"low":25811,"close":25930,"volume":237511},{"date":"2025-10-17","open":26840,"high":26890,"low":26280,"close":26786,"volume":215218},{"date":"2025-10-20","open":25999,"high":26227,"low":25900,"close":25984,"volume":162537},{"date":"2025-10-21","open":26787,"high":26886,"low":26549,"close":26598,"volume":139189},{"date":"2025-10-22","open":25142,"high":25493,"low":24656,"close":25449,"volume":270877},{"date":"2025-10-23","open":25132,"high":25379,"low":24983,"close":25345,"volume":249969},{"date":"2025-10-24","open":25345,"high":25483,"low":25107,"close":25142,"volume":110474},{"date":"2025-10-27","open":24939,"high":25142,"low":24859,"close":25028,"volume":278726},{"date":"2025-10-28","open":24503,"high":24661,"low":24211,"close":24211,"volume":348682},{"date":"2025-10-29","open":24271,"high":24439,"low":24202,"close":24355,"volume":247372},{"date":"2025-10-30","open":24265,"high":24424,"low":24028,"close":24315,"volume":168859},{"date":"2025-10-31","open":24751,"high":24751,"low":24464,"close":24553,"volume":72199},{"date":"2025-11-03","open":24443,"high":24656,"low":24320,"close":24642,"volume":96572,"rsi_14":44.47,"sma_20":25013.15,"sma_60":22837.63,"sma_120":21795.52},{"date":"2025-11-04","open":24542,"high":24547,"low":24344,"close":24414,"volume":65262,"rsi_14":37.63,"sma_20":25045.6,"sma_60":22897.47,"sma_120":21824.28},{"date":"2025-11-05","open":24157,"high":24400,"low":24103,"close":24355,"volume":73610,"rsi_14":35.57,"sma_20":25075.8,"sma_60":22954.48,"sma_120":21853.91},{"date":"2025-11-06","open":24380,"high":24464,"low":24316,"close":24449,"volume":41961,"rsi_14":25.1,"sma_20":25105.0,"sma_60":23012.73,"sma_120":21886.54},{"date":"2025-11-07","open":24448,"high":24552,"low":24438,"close":24518,"volume":40725,"rsi_14":31.51,"sma_20":25111.7,"sma_60":23070.5,"sma_120":21921.0},{"date":"2025-11-10","open":24623,"high":24979,"low":24613,"close":24979,"volume":68925,"rsi_14":28.74,"sma_20":25107.75,"sma_60":23130.9,"sma_120":21960.44},{"date":"2025-11-11","open":25257,"high":25430,"low":25242,"close":25370,"volume":66850,"rsi_14":48.69,"sma_20":25111.95,"sma_60":23204.58,"sma_120":22007.93},{"date":"2025-11-12","open":25394,"high":25444,"low":25137,"close":25241,"volume":45585,"rsi_14":48.31,"sma_20":25084.75,"sma_60":23280.77,"sma_120":22050.11},{"date":"2025-11-13","open":25800,"high":25884,"low":25647,"close":25850,"volume":52908,"rsi_14":60.17,"sma_20":25080.8,"sma_60":23365.2,"sma_120":22096.9},{"date":"2025-11-14","open":25677,"high":25816,"low":25588,"close":25628,"volume":38747,"rsi_14":58.34,"sma_20":25022.85,"sma_60":23445.25,"sma_120":22142.33},{"date":"2025-11-17","open":25108,"high":25133,"low":24796,"close":24895,"volume":50506,"rsi_14":59.74,"sma_20":24968.4,"sma_60":23514.57,"sma_120":22176.62},{"date":"2025-11-18","open":24756,"high":24781,"low":24519,"close":24568,"volume":60298,"rsi_14":52.89,"sma_20":24866.9,"sma_60":23579.92,"sma_120":22207.28},{"date":"2025-11-19","open":24935,"high":25103,"low":24816,"close":25068,"volume":39513,"rsi_14":59.06,"sma_20":24847.8,"sma_60":23654.85,"sma_120":22242.52},{"date":"2025-11-20","open":25148,"high":25202,"low":24746,"close":24905,"volume":56967,"rsi_14":54.32,"sma_20":24825.75,"sma_60":23725.82,"sma_120":22275.73},{"date":"2025-11-21","open":24989,"high":24999,"low":24697,"close":24697,"volume":35670,"rsi_14":50.64,"sma_20":24803.45,"sma_60":23793.82,"sma_120":22308.29},{"date":"2025-11-24","open":24963,"high":24978,"low":24750,"close":24830,"volume":53607,"rsi_14":55.07,"sma_20":24793.55,"sma_60":23859.85,"sma_120":22343.16},{"date":"2025-11-25","open":25336,"high":25430,"low":25252,"close":25380,"volume":38087,"rsi_14":61.17,"sma_20":24851.95,"sma_60":23934.37,"sma_120":22384.25},{"date":"2025-11-26","open":25369,"high":25582,"low":25350,"close":25528,"volume":46657,"rsi_14":61.63,"sma_20":24910.65,"sma_60":24010.53,"sma_120":22425.64},{"date":"2025-11-27","open":25509,"high":25514,"low":25370,"close":25425,"volume":30807,"rsi_14":62.24,"sma_20":24978.55,"sma_60":24087.15,"sma_120":22465.88},{"date":"2025-11-28","open":25469,"high":25682,"low":25469,"close":25528,"volume":48689,"rsi_14":59.17,"sma_20":25039.85,"sma_60":24163.37,"sma_120":22506.05},{"date":"2025-12-01","open":25840,"high":26073,"low":25835,"close":25900,"volume":41732,"rsi_14":59.02,"sma_20":25115.4,"sma_60":24237.58,"sma_120":22548.6},{"date":"2025-12-02","open":25895,"high":25900,"low":25588,"close":25751,"volume":71354,"rsi_14":58.72,"sma_20":25194.85,"sma_60":24309.55,"sma_120":22592.75},{"date":"2025-12-03","open":25776,"high":25875,"low":25731,"close":25741,"volume":18396,"rsi_14":51.9,"sma_20":25276.8,"sma_60":24376.63,"sma_120":22636.65},{"date":"2025-12-04","open":25741,"high":25821,"low":25573,"close":25628,"volume":60483,"rsi_14":53.43,"sma_20":25348.3,"sma_60":24442.22,"sma_120":22678.81},{"date":"2025-12-05","open":25727,"high":25890,"low":25672,"close":25890,"volume":21616,"rsi_14":69.55,"sma_20":25429.55,"sma_60":24510.57,"sma_120":22721.32},{"date":"2025-12-08","open":25717,"high":25791,"low":25677,"close":25771,"volume":25516,"rsi_14":74.36,"sma_20":25481.8,"sma_60":24574.28,"sma_120":22759.69},{"date":"2025-12-09","open":25662,"high":25672,"low":25479,"close":25528,"volume":40379,"rsi_14":63.01,"sma_20":25502.25,"sma_60":24629.37,"sma_120":22796.72},{"date":"2025-12-10","open":25741,"high":25806,"low":25707,"close":25722,"volume":37094,"rsi_14":69.33,"sma_20":25538.85,"sma_60":24687.22,"sma_120":22837.08},{"date":"2025-12-11","open":25880,"high":25989,"low":25712,"close":25756,"volume":27189,"rsi_14":75.31,"sma_20":25546.75,"sma_60":24746.97,"sma_120":22877.76},{"date":"2025-12-12","open":26212,"high":26227,"low":26137,"close":26222,"volume":40786,"rsi_14":78.14,"sma_20":25589.3,"sma_60":24812.4,"sma_120":22923.56},{"date":"2025-12-15","open":26306,"high":26440,"low":26301,"close":26380,"volume":88925,"rsi_14":74.79,"sma_20":25676.5,"sma_60":24881.73,"sma_120":22971.72},{"date":"2025-12-16","open":26340,"high":26400,"low":26123,"close":26192,"volume":26780,"rsi_14":67.83,"sma_20":25770.55,"sma_60":24943.28,"sma_120":23017.85},{"date":"2025-12-17","open":26336,"high":26563,"low":26336,"close":26514,"volume":26599,"rsi_14":69.93,"sma_20":25855.85,"sma_60":25011.32,"sma_120":23068.33},{"date":"2025-12-18","open":26573,"high":26583,"low":26469,"close":26509,"volume":24322,"rsi_14":68.61,"sma_20":25949.05,"sma_60":25083.23,"sma_120":23118.48},{"date":"2025-12-19","open":26539,"high":26539,"low":26350,"close":26469,"volume":33463,"rsi_14":62.37,"sma_20":26050.65,"sma_60":25153.98,"sma_120":23168.06},{"date":"2025-12-22","open":26638,"high":26979,"low":26638,"close":26945,"volume":36935,"rsi_14":72.69,"sma_20":26169.55,"sma_60":25226.8,"sma_120":23223.86},{"date":"2025-12-23","open":27256,"high":27499,"low":27252,"close":27370,"volume":56654,"rsi_14":76.75,"sma_20":26282.5,"sma_60":25301.0,"sma_120":23283.49},{"date":"2025-12-24","open":27544,"high":27667,"low":27336,"close":27440,"volume":51622,"rsi_14":80.2,"sma_20":26391.5,"sma_60":25374.88,"sma_120":23341.64},{"date":"2025-12-26","open":27474,"high":27707,"low":27459,"close":27608,"volume":44383,"rsi_14":79.56,"sma_20":26501.75,"sma_60":25454.9,"sma_120":23400.92},{"date":"2025-12-29","open":27590,"high":27600,"low":27220,"close":27380,"volume":80618,"rsi_14":70.44,"sma_20":26581.75,"sma_60":25525.68,"sma_120":23454.59},{"date":"2025-12-30","open":26450,"high":26655,"low":26325,"close":26580,"volume":59259,"rsi_14":60.34,"sma_20":26603.0,"sma_60":25577.18,"sma_120":23502.33},{"date":"2026-01-02","open":26510,"high":26660,"low":26415,"close":26660,"volume":49675,"rsi_14":59.12,"sma_20":26635.75,"sma_60":25625.4,"sma_120":23552.93},{"date":"2026-01-05","open":26535,"high":26855,"low":26535,"close":26855,"volume":81490,"rsi_14":60.79,"sma_20":26678.75,"sma_60":25677.12,"sma_120":23603.92},{"date":"2026-01-06","open":26985,"high":27225,"low":26945,"close":27120,"volume":33928,"rsi_14":58.63,"sma_20":26740.75,"sma_60":25731.35,"sma_120":23659.22},{"date":"2026-01-07","open":27350,"high":27350,"low":27030,"close":27105,"volume":44609,"rsi_14":56.52,"sma_20":26788.75,"sma_60":25776.67,"sma_120":23712.49},{"date":"2026-01-08","open":27120,"high":27160,"low":26845,"close":26900,"volume":38194,"rsi_14":56.28,"sma_20":26832.5,"sma_60":25807.35,"sma_120":23763.19},{"date":"2026-01-09","open":27200,"high":27220,"low":27070,"close":27190,"volume":38229,"rsi_14":55.85,"sma_20":26903.0,"sma_60":25839.07,"sma_120":23815.23},{"date":"2026-01-12","open":27620,"high":28005,"low":27615,"close":27840,"volume":57588,"rsi_14":62.77,"sma_20":26996.25,"sma_60":25873.28,"sma_120":23872.98},{"date":"2026-01-13","open":27970,"high":28000,"low":27860,"close":27900,"volume":44060,"rsi_14":63.9,"sma_20":27090.75,"sma_60":25906.1,"sma_120":23932.35},{"date":"2026-01-14","open":27945,"high":28215,"low":27940,"close":28175,"volume":41391,"rsi_14":62.05,"sma_20":27175.5,"sma_60":25929.22,"sma_120":23994.5},{"date":"2026-01-15","open":28065,"high":28080,"low":27845,"close":27970,"volume":55607,"rsi_14":54.37,"sma_20":27242.0,"sma_60":25962.3,"sma_120":24054.61},{"date":"2026-01-16","open":28035,"high":28045,"low":27920,"close":27995,"volume":78122,"rsi_14":53.82,"sma_20":27319.25,"sma_60":25985.57,"sma_120":24113.08},{"date":"2026-01-19","open":28410,"high":28455,"low":28300,"close":28415,"volume":65373,"rsi_14":56.71,"sma_20":27401.25,"sma_60":26034.97,"sma_120":24174.05},{"date":"2026-01-20","open":28385,"high":28680,"low":28315,"close":28665,"volume":35339,"rsi_14":67.2,"sma_20":27496.0,"sma_60":26090.27,"sma_120":24235.12},{"date":"2026-01-21","open":29030,"high":29655,"low":28980,"close":29655,"volume":120504,"rsi_14":89.17,"sma_20":27642.25,"sma_60":26165.45,"sma_120":24307.26},{"date":"2026-01-22","open":29065,"high":29290,"low":28925,"close":29285,"volume":67203,"rsi_14":81.14,"sma_20":27746.0,"sma_60":26236.37,"sma_120":24377.38},{"date":"2026-01-23","open":30130,"high":30167,"low":29970,"close":30085,"volume":51569,"rsi_14":83.51,"sma_20":27868.25,"sma_60":26334.23,"sma_120":24455.08},{"date":"2026-01-26","open":30605,"high":31000,"low":30565,"close":30900,"volume":76737,"rsi_14":85.2,"sma_20":28027.75,"sma_60":26443.3,"sma_120":24540.85},{"date":"2026-01-27","open":30575,"high":30840,"low":30410,"close":30805,"volume":82068,"rsi_14":83.94,"sma_20":28174.0,"sma_60":26551.43,"sma_120":24625.33},{"date":"2026-01-28","open":31320,"high":31875,"low":31245,"close":31820,"volume":111756,"rsi_14":89.3,"sma_20":28396.0,"sma_60":26672.53,"sma_120":24719.8},{"date":"2026-01-29","open":33395,"high":33930,"low":33070,"close":33915,"volume":128234,"rsi_14":91.69,"sma_20":28762.75,"sma_60":26827.05,"sma_120":24832.34},{"date":"2026-01-30","open":32975,"high":33050,"low":31000,"close":31280,"volume":226275,"rsi_14":67.11,"sma_20":28993.75,"sma_60":26941.45,"sma_120":24919.46},{"date":"2026-02-02","open":28750,"high":29565,"low":27130,"close":27130,"volume":305994,"rsi_14":47.28,"sma_20":29007.5,"sma_60":26987.68,"sma_120":24971.08},{"date":"2026-02-03","open":28770,"high":29385,"low":28630,"close":29385,"volume":133282,"rsi_14":53.75,"sma_20":29120.75,"sma_60":27069.93,"sma_120":25041.33},{"date":"2026-02-04","open":29860,"high":30630,"low":29780,"close":30435,"volume":59647,"rsi_14":57.26,"sma_20":29287.25,"sma_60":27168.52,"sma_120":25119.51},{"date":"2026-02-05","open":30270,"high":30300,"low":28880,"close":29685,"volume":102203,"rsi_14":54.78,"sma_20":29426.5,"sma_60":27246.93,"sma_120":25188.92},{"date":"2026-02-06","open":28390,"high":29575,"low":28055,"close":29315,"volume":98923,"rsi_14":52.55,"sma_20":29532.75,"sma_60":27312.67,"sma_120":25258.62},{"date":"2026-02-09","open":30335,"high":30435,"low":30000,"close":30305,"volume":77015,"rsi_14":54.46,"sma_20":29656.0,"sma_60":27397.03,"sma_120":25338.9},{"date":"2026-02-10","open":30330,"high":30495,"low":30250,"close":30375,"volume":47590,"rsi_14":52.06,"sma_20":29779.75,"sma_60":27472.42,"sma_120":25418.81},{"date":"2026-02-11","open":30380,"high":30545,"low":30330,"close":30485,"volume":18235,"rsi_14":53.49,"sma_20":29895.25,"sma_60":27553.35,"sma_120":25499.3},{"date":"2026-02-12","open":30525,"high":30625,"low":30425,"close":30510,"volume":34133,"rsi_14":51.29,"sma_20":30022.25,"sma_60":27646.92,"sma_120":25580.74},{"date":"2026-02-13","open":29620,"high":30100,"low":29620,"close":29850,"volume":34962,"rsi_14":46.77,"sma_20":30115.0,"sma_60":27734.93,"sma_120":25657.42},{"date":"2026-02-19","open":29945,"high":30120,"low":29885,"close":30120,"volume":51196,"rsi_14":47.92,"sma_20":30200.25,"sma_60":27819.12,"sma_120":25736.98},{"date":"2026-02-20","open":30075,"high":30250,"low":30035,"close":30245,"volume":33447,"rsi_14":44.94,"sma_20":30279.25,"sma_60":27908.1,"sma_120":25816.96},{"date":"2026-02-23","open":31130,"high":31200,"low":30935,"close":31085,"volume":44173,"rsi_14":40.1,"sma_20":30350.75,"sma_60":28014.55,"sma_120":25904.18},{"date":"2026-02-24","open":31490,"high":31560,"low":31020,"close":31160,"volume":53523,"rsi_14":49.49,"sma_20":30444.5,"sma_60":28120.02,"sma_120":25989.93},{"date":"2026-02-25","open":31035,"high":31370,"low":30960,"close":31280,"volume":47520,"rsi_14":76.91,"sma_20":30504.25,"sma_60":28218.33,"sma_120":26076.35},{"date":"2026-02-26","open":31085,"high":31320,"low":31025,"close":31260,"volume":45821,"rsi_14":67.12,"sma_20":30522.25,"sma_60":28313.83,"sma_120":26162.18},{"date":"2026-02-27","open":31150,"high":31255,"low":31050,"close":31230,"volume":45605,"rsi_14":58.92,"sma_20":30543.5,"sma_60":28406.42,"sma_120":26246.78},{"date":"2026-03-03","open":32115,"high":32355,"low":31730,"close":31930,"volume":95894,"rsi_14":75.48,"sma_20":30549.0,"sma_60":28508.92,"sma_120":26336.14},{"date":"2026-03-04","open":30870,"high":31215,"low":30660,"close":30920,"volume":92312,"rsi_14":65.91,"sma_20":30399.25,"sma_60":28588.33,"sma_120":26412.96},{"date":"2026-03-05","open":31010,"high":31210,"low":30800,"close":30920,"volume":61693,"rsi_14":57.58,"sma_20":30381.25,"sma_60":28670.25,"sma_120":26489.9},{"date":"2026-03-06","open":30570,"high":30880,"low":30485,"close":30735,"volume":40427,"rsi_14":54.32,"sma_20":30561.5,"sma_60":28749.25,"sma_120":26562.94},{"date":"2026-03-09","open":30545,"high":30870,"low":30125,"close":30800,"volume":54285,"rsi_14":53.82,"sma_20":30632.25,"sma_60":28831.25,"sma_120":26636.73},{"date":"2026-03-10","open":30860,"high":31215,"low":30830,"close":31100,"volume":33527,"rsi_14":56.7,"sma_20":30665.5,"sma_60":28913.83,"sma_120":26712.2},{"date":"2026-03-11","open":31205,"high":31385,"low":31175,"close":31255,"volume":27474,"rsi_14":68.04,"sma_20":30744.0,"sma_60":29001.0,"sma_120":26787.64},{"date":"2026-03-12","open":30875,"high":31100,"low":30780,"close":30945,"volume":37432,"rsi_14":60.48,"sma_20":30825.5,"sma_60":29087.08,"sma_120":26858.22},{"date":"2026-03-13","open":30650,"high":30820,"low":30595,"close":30610,"volume":74502,"rsi_14":54.4,"sma_20":30840.75,"sma_60":29164.33,"sma_120":26925.78},{"date":"2026-03-16","open":30055,"high":30230,"low":29950,"close":30180,"volume":35004,"rsi_14":37.88,"sma_20":30831.0,"sma_60":29233.83,"sma_120":26990.4},{"date":"2026-03-17","open":30140,"high":30300,"low":30010,"close":30095,"volume":30976,"rsi_14":35.78,"sma_20":30811.5,"sma_60":29294.08,"sma_120":27053.24},{"date":"2026-03-18","open":30025,"high":30120,"low":29920,"close":30060,"volume":58917,"rsi_14":33.33,"sma_20":30789.0,"sma_60":29351.08,"sma_120":27116.41},{"date":"2026-03-19","open":29030,"high":29240,"low":28945,"close":28945,"volume":42905,"rsi_14":25.66,"sma_20":30743.75,"sma_60":29392.67,"sma_120":27167.97},{"date":"2026-03-20","open":27935,"high":28455,"low":27910,"close":28180,"volume":78046,"rsi_14":22.22,"sma_20":30646.75,"sma_60":29416.08,"sma_120":27213.7},{"date":"2026-03-23","open":26875,"high":26880,"low":25535,"close":25535,"volume":130400,"rsi_14":6.99,"sma_20":30411.25,"sma_60":29395.5,"sma_120":27239.37},{"date":"2026-03-24","open":26630,"high":26725,"low":25850,"close":26360,"volume":116316,"rsi_14":18.55,"sma_20":30175.0,"sma_60":29389.33,"sma_120":27271.66},{"date":"2026-03-25","open":27280,"high":27605,"low":27200,"close":27295,"volume":35046,"rsi_14":27.86,"sma_20":29981.75,"sma_60":29390.75,"sma_120":27308.78},{"date":"2026-03-26","open":27015,"high":27210,"low":26485,"close":26600,"volume":27562,"rsi_14":26.22,"sma_20":29747.75,"sma_60":29373.42,"sma_120":27337.21},{"date":"2026-03-27","open":26435,"high":26805,"low":26290,"close":26760,"volume":19935,"rsi_14":27.02,"sma_20":29522.75,"sma_60":29357.58,"sma_120":27366.23},{"date":"2026-03-30","open":26670,"high":27155,"low":26500,"close":27150,"volume":45726,"rsi_14":27.76,"sma_20":29318.75,"sma_60":29345.42,"sma_120":27400.16},{"date":"2026-03-31","open":27065,"high":27700,"low":26890,"close":27365,"volume":42069,"rsi_14":28.24,"sma_20":29090.5,"sma_60":29345.17,"sma_120":27435.42},{"date":"2026-04-01","open":28165,"high":28305,"low":27980,"close":28210,"volume":51833,"rsi_14":35.57,"sma_20":28955.0,"sma_60":29372.33,"sma_120":27474.76},{"date":"2026-04-02","open":28645,"high":28735,"low":27325,"close":27480,"volume":110901,"rsi_14":34.14,"sma_20":28783.0,"sma_60":29386.0,"sma_120":27505.7},{"date":"2026-04-03","open":28080,"high":28080,"low":27805,"close":27970,"volume":7786,"rsi_14":38.87,"sma_20":28644.75,"sma_60":29404.58,"sma_120":27540.85},{"date":"2026-04-06","open":27670,"high":28065,"low":27595,"close":27930,"volume":120190,"rsi_14":39.05,"sma_20":28501.25,"sma_60":29418.08,"sma_120":27574.72},{"date":"2026-04-07","open":27930,"high":27950,"low":27665,"close":27790,"volume":31306,"rsi_14":38.64,"sma_20":28335.75,"sma_60":29429.5,"sma_120":27603.08},{"date":"2026-04-08","open":28920,"high":29085,"low":28725,"close":28950,"volume":42715,"rsi_14":50.02,"sma_20":28220.5,"sma_60":29463.67,"sma_120":27635.51},{"date":"2026-04-09","open":28245,"high":28350,"low":28100,"close":28255,"volume":60986,"rsi_14":50.38,"sma_20":28086.0,"sma_60":29481.42,"sma_120":27660.24},{"date":"2026-04-10","open":28525,"high":28600,"low":28380,"close":28480,"volume":72148,"rsi_14":69.52,"sma_20":27979.5,"sma_60":29492.08,"sma_120":27682.68},{"date":"2026-04-13","open":27925,"high":28325,"low":27900,"close":28320,"volume":31280,"rsi_14":64.24,"sma_20":27886.5,"sma_60":29499.08,"sma_120":27702.59},{"date":"2026-04-14","open":28430,"high":28605,"low":28425,"close":28570,"volume":17972,"rsi_14":60.29,"sma_20":27810.25,"sma_60":29505.67,"sma_120":27717.44},{"date":"2026-04-15","open":28910,"high":29170,"low":28810,"close":28810,"volume":31178,"rsi_14":69.25,"sma_20":27747.75,"sma_60":29519.67,"sma_120":27740.98},{"date":"2026-04-16","open":28855,"high":28945,"low":28795,"close":28830,"volume":28851,"rsi_14":68.48,"sma_20":27742.0,"sma_60":29533.58,"sma_120":27759.58},{"date":"2026-04-17","open":28670,"high":28760,"low":28525,"close":28630,"volume":21596,"rsi_14":63.68,"sma_20":27764.5,"sma_60":29537.17,"sma_120":27786.07},{"date":"2026-04-20","open":28435,"high":28805,"low":28390,"close":28640,"volume":23997,"rsi_14":62.25,"sma_20":27919.75,"sma_60":29536.75,"sma_120":27813.51},{"date":"2026-04-21","open":28820,"high":28890,"low":28575,"close":28595,"volume":25045,"rsi_14":54.37,"sma_20":28031.5,"sma_60":29519.08,"sma_120":27842.27},{"date":"2026-04-22","open":28400,"high":28570,"low":28295,"close":28520,"volume":31734,"rsi_14":63.87,"sma_20":28092.75,"sma_60":29506.33,"sma_120":27871.35},{"date":"2026-04-23","open":28305,"high":28430,"low":28065,"close":28185,"volume":32304,"rsi_14":52.99,"sma_20":28172.0,"sma_60":29474.67,"sma_120":27904.45},{"date":"2026-04-24","open":28090,"high":28155,"low":27855,"close":27945,"volume":30843,"rsi_14":50.2,"sma_20":28231.25,"sma_60":29425.42,"sma_120":27934.36},{"date":"2026-04-27","open":27945,"high":28245,"low":27935,"close":28140,"volume":31372,"rsi_14":54.55,"sma_20":28280.75,"sma_60":29381.0,"sma_120":27966.22},{"date":"2026-04-28","open":28070,"high":28095,"low":27645,"close":27700,"volume":63862,"rsi_14":30.03,"sma_20":28297.5,"sma_60":29312.33,"sma_120":27992.43},{"date":"2026-04-29","open":27490,"high":27540,"low":27350,"close":27420,"volume":32617,"rsi_14":34.62,"sma_20":28258.0,"sma_60":29204.08,"sma_120":28015.57},{"date":"2026-04-30","open":27290,"high":27395,"low":27095,"close":27275,"volume":95134,"rsi_14":27.13,"sma_20":28247.75,"sma_60":29137.33,"sma_120":28039.39},{"date":"2026-05-04","open":27510,"high":27575,"low":27405,"close":27440,"volume":34231,"rsi_14":33.33,"sma_20":28221.25,"sma_60":29142.5,"sma_120":28065.09},{"date":"2026-05-06","open":27440,"high":27885,"low":27385,"close":27885,"volume":59733,"rsi_14":37.92,"sma_20":28219.0,"sma_60":29117.5,"sma_120":28093.72},{"date":"2026-05-07","open":28020,"high":28170,"low":27965,"close":28145,"volume":35035,"rsi_14":38.35,"sma_20":28236.75,"sma_60":29079.33,"sma_120":28123.92},{"date":"2026-05-08","open":28105,"high":28250,"low":28005,"close":28240,"volume":39974,"rsi_14":39.93,"sma_20":28201.25,"sma_60":29055.25,"sma_120":28151.09},{"date":"2026-05-11","open":28010,"high":28100,"low":27750,"close":27855,"volume":68572,"rsi_14":37.56,"sma_20":28181.25,"sma_60":29030.92,"sma_120":28171.79},{"date":"2026-05-12","open":28440,"high":28490,"low":28055,"close":28055,"volume":48883,"rsi_14":41.15,"sma_20":28160.0,"sma_60":28993.42,"sma_120":28195.22},{"date":"2026-05-13","open":28140,"high":28230,"low":27990,"close":28130,"volume":35754,"rsi_14":43.03,"sma_20":28150.5,"sma_60":28956.0,"sma_120":28214.21},{"date":"2026-05-14","open":28060,"high":28130,"low":27875,"close":27995,"volume":32367,"rsi_14":42.27,"sma_20":28121.75,"sma_60":28914.5,"sma_120":28233.92},{"date":"2026-05-15","open":27750,"high":27820,"low":27195,"close":27330,"volume":63452,"rsi_14":38.52,"sma_20":28047.75,"sma_60":28861.5,"sma_120":28254.21},{"date":"2026-05-18","open":27140,"high":27155,"low":26750,"close":27065,"volume":35102,"rsi_14":38.27,"sma_20":27959.5,"sma_60":28815.08,"sma_120":28275.01},{"date":"2026-05-19","open":27320,"high":27375,"low":27045,"close":27155,"volume":24371,"rsi_14":36.49,"sma_20":27885.75,"sma_60":28765.67,"sma_120":28292.39},{"date":"2026-05-20","open":26810,"high":26970,"low":26565,"close":26695,"volume":33202,"rsi_14":36.29,"sma_20":27788.5,"sma_60":28706.5,"sma_120":28307.3},{"date":"2026-05-21","open":27105,"high":27285,"low":26960,"close":27045,"volume":32054,"rsi_14":44.98,"sma_20":27711.0,"sma_60":28639.17,"sma_120":28326.86},{"date":"2026-05-22","open":27045,"high":27090,"low":26890,"close":26990,"volume":28079,"rsi_14":46.09,"sma_20":27634.5,"sma_60":28569.67,"sma_120":28344.84},{"date":"2026-05-26","open":27180,"high":27205,"low":27000,"close":27010,"volume":43737,"rsi_14":43.86,"sma_20":27575.75,"sma_60":28498.5,"sma_120":28358.42},{"date":"2026-05-27","open":26965,"high":27000,"low":26760,"close":26760,"volume":44132,"rsi_14":32.98,"sma_20":27516.5,"sma_60":28423.5,"sma_120":28368.67},{"date":"2026-05-28","open":26530,"high":26575,"low":26030,"close":26095,"volume":49203,"rsi_14":22.37,"sma_20":27414.25,"sma_60":28337.92,"sma_120":28372.17},{"date":"2026-05-29","open":26775,"high":26970,"low":26700,"close":26915,"volume":60554,"rsi_14":35.06,"sma_20":27375.0,"sma_60":28254.33,"sma_120":28381.62},{"date":"2026-06-01","open":27040,"high":27100,"low":26870,"close":26890,"volume":47121,"rsi_14":38.16,"sma_20":27348.5,"sma_60":28187.17,"sma_120":28387.75},{"date":"2026-06-02","open":26745,"high":27010,"low":26580,"close":27010,"volume":67499,"rsi_14":36.92,"sma_20":27335.25,"sma_60":28122.0,"sma_120":28396.12},{"date":"2026-06-04","open":26575,"high":26730,"low":26495,"close":26630,"volume":46927,"rsi_14":32.56,"sma_20":27294.75,"sma_60":28053.58,"sma_120":28401.42},{"date":"2026-06-05","open":26560,"high":26630,"low":26395,"close":26500,"volume":23496,"rsi_14":32.6,"sma_20":27225.5,"sma_60":27981.92,"sma_120":28406.58},{"date":"2026-06-08","open":25835,"high":25905,"low":25450,"close":25605,"volume":46303,"rsi_14":30.94,"sma_20":27098.5,"sma_60":27890.33,"sma_120":28402.08},{"date":"2026-06-09","open":25725,"high":25900,"low":25690,"close":25870,"volume":25444,"rsi_14":36.8,"sma_20":26980.0,"sma_60":27800.58,"sma_120":28400.79},{"date":"2026-06-10","open":25170,"high":25180,"low":24845,"close":25100,"volume":42573,"rsi_14":30.26,"sma_20":26842.25,"sma_60":27703.17,"sma_120":28395.12},{"date":"2026-06-11","open":24155,"high":24525,"low":24050,"close":24355,"volume":46728,"rsi_14":28.69,"sma_20":26657.25,"sma_60":27598.92,"sma_120":28381.62},{"date":"2026-06-12","open":25090,"high":25175,"low":24840,"close":24895,"volume":38901,"rsi_14":31.07,"sma_20":26495.5,"sma_60":27510.83,"sma_120":28372.33},{"date":"2026-06-15","open":25525,"high":25790,"low":25500,"close":25635,"volume":25585,"rsi_14":39.36,"sma_20":26377.5,"sma_60":27436.5,"sma_120":28365.29},{"date":"2026-06-16","open":25655,"high":25790,"low":25620,"close":25695,"volume":18369,"rsi_14":39.73,"sma_20":26295.75,"sma_60":27363.75,"sma_120":28357.42},{"date":"2026-06-17","open":25740,"high":25875,"low":25695,"close":25735,"volume":14743,"rsi_14":41.73,"sma_20":26229.25,"sma_60":27310.25,"sma_120":28351.46},{"date":"2026-06-18","open":25465,"high":25740,"low":25435,"close":25580,"volume":30334,"rsi_14":45.47,"sma_20":26150.5,"sma_60":27266.92,"sma_120":28341.5},{"date":"2026-06-19","open":24945,"high":24990,"low":24495,"close":24655,"volume":110127,"rsi_14":30.48,"sma_20":26048.5,"sma_60":27252.25,"sma_120":28323.88},{"date":"2026-06-22","open":24640,"high":25085,"low":24630,"close":24975,"volume":30072,"rsi_14":34.26,"sma_20":25945.0,"sma_60":27229.17,"sma_120":28309.25},{"date":"2026-06-23","open":24935,"high":24940,"low":24435,"close":24495,"volume":85168,"rsi_14":30.49,"sma_20":25820.25,"sma_60":27182.5,"sma_120":28286.62},{"date":"2026-06-24","open":24405,"high":24465,"low":24080,"close":24325,"volume":29883,"rsi_14":31.52,"sma_20":25686.0,"sma_60":27144.58,"sma_120":28259.0},{"date":"2026-06-25","open":23860,"high":23880,"low":23555,"close":23690,"volume":49313,"rsi_14":29.15,"sma_20":25532.5,"sma_60":27093.42,"sma_120":28225.5},{"date":"2026-06-26","open":23850,"high":23930,"low":23680,"close":23890,"volume":38828,"rsi_14":35.81,"sma_20":25422.25,"sma_60":27039.08,"sma_120":28192.25},{"date":"2026-06-29","open":24100,"high":24200,"low":24030,"close":24100,"volume":14793,"rsi_14":35.23,"sma_20":25281.5,"sma_60":26984.67,"sma_120":28164.92},{"date":"2026-06-30","open":23870,"high":23870,"low":23450,"close":23820,"volume":22384,"rsi_14":38.36,"sma_20":25128.0,"sma_60":26911.5,"sma_120":28141.92},{"date":"2026-07-01","open":23815,"high":24100,"low":23550,"close":23575,"volume":21933,"rsi_14":42.2,"sma_20":24956.25,"sma_60":26846.42,"sma_120":28116.21},{"date":"2026-07-02","open":23950,"high":24200,"low":23925,"close":24200,"volume":52188,"rsi_14":43.17,"sma_20":24834.75,"sma_60":26783.58,"sma_120":28094.08},{"date":"2026-07-03","open":24515,"high":24920,"low":24495,"close":24760,"volume":19930,"rsi_14":41.08,"sma_20":24747.75,"sma_60":26730.75,"sma_120":28074.42},{"date":"2026-07-06","open":24825,"high":24950,"low":24595,"close":24650,"volume":16571,"rsi_14":39.46,"sma_20":24700.0,"sma_60":26678.42,"sma_120":28053.96},{"date":"2026-07-07","open":24690,"high":24730,"low":24435,"close":24520,"volume":34213,"rsi_14":37.96,"sma_20":24632.5,"sma_60":26604.58,"sma_120":28034.12},{"date":"2026-07-08","open":24360,"high":24535,"low":24310,"close":24520,"volume":10310,"rsi_14":39.16,"sma_20":24603.5,"sma_60":26542.33,"sma_120":28011.88},{"date":"2026-07-09","open":24200,"high":24330,"low":24040,"close":24330,"volume":10804,"rsi_14":46.09,"sma_20":24602.25,"sma_60":26473.17,"sma_120":27982.62},{"date":"2026-07-10","open":24470,"high":24505,"low":24380,"close":24425,"volume":10667,"rsi_14":43.0,"sma_20":24578.75,"sma_60":26408.25,"sma_120":27953.67},{"date":"2026-07-13","open":24200,"high":24265,"low":23990,"close":24055,"volume":8671,"rsi_14":44.24,"sma_20":24499.75,"sma_60":26333.0,"sma_120":27919.33},{"date":"2026-07-14","open":23740,"high":23915,"low":23615,"close":23865,"volume":14787,"rsi_14":44.01,"sma_20":24408.25,"sma_60":26250.58,"sma_120":27885.12},{"date":"2026-07-15","open":23985,"high":24060,"low":23840,"close":23840,"volume":5902,"rsi_14":52.32,"sma_20":24313.5,"sma_60":26167.42,"sma_120":27850.5},{"date":"2026-07-16","open":24000,"high":24035,"low":23830,"close":23890,"volume":5211,"rsi_14":50.0,"sma_20":24229.0,"sma_60":26088.42,"sma_120":27812.79},{"date":"2026-07-20","open":23665,"high":23855,"low":23560,"close":23695,"volume":15152,"rsi_14":43.39,"sma_20":24181.0,"sma_60":26006.0,"sma_120":27771.38},{"date":"2026-07-21","open":23695,"high":24095,"low":23695,"close":24090,"volume":17954,"rsi_14":54.25,"sma_20":24136.75,"sma_60":25930.92,"sma_120":27725.0},{"date":"2026-07-22","open":24130,"high":24765,"low":24130,"close":24410,"volume":62081,"rsi_14":62.83,"sma_20":24132.5,"sma_60":25862.42,"sma_120":27684.38},{"date":"2026-07-23","open":24435,"high":24485,"low":24340,"close":24415,"volume":8481,"rsi_14":54.08,"sma_20":24137.0,"sma_60":25799.58,"sma_120":27637.12},{"date":"2026-07-24","open":23970,"high":23970,"low":23790,"close":23850,"volume":9349,"rsi_14":32.77,"sma_20":24145.0,"sma_60":25731.33,"sma_120":27578.38},{"date":"2026-07-27","open":24195,"high":24365,"low":24160,"close":24215,"volume":8913,"rsi_14":42.49,"sma_20":24161.25,"sma_60":25665.92,"sma_120":27523.46},{"date":"2026-07-28","open":24110,"high":24110,"low":23870,"close":23915,"volume":6655,"rsi_14":40.13,"sma_20":24152.0,"sma_60":25602.83,"sma_120":27457.58},{"date":"2026-07-29","open":23810,"high":23860,"low":23710,"close":23860,"volume":15712,"rsi_14":39.42,"sma_20":24154.0,"sma_60":25543.5,"sma_120":27373.79},{"date":"2026-07-30","open":24125,"high":24175,"low":22500,"close":23825,"volume":28735,"rsi_14":41.48,"sma_20":24166.5,"sma_60":25486.0,"sma_120":27311.67},{"date":"2026-07-31","open":24295,"high":24295,"low":24050,"close":24130,"volume":12990,"rsi_14":45.35,"sma_20":24163.0,"sma_60":25430.83,"sma_120":27286.67},{"date":"2026-08-03","open":24085,"high":24085,"low":23915,"close":24000,"volume":17725,"rsi_14":49.06,"sma_20":24125.0,"sma_60":25366.08,"sma_120":27241.79},{"date":"2026-08-04","open":23915,"high":24025,"low":23885,"close":23985,"volume":10982,"rsi_14":52.17,"sma_20":24091.75,"sma_60":25296.75,"sma_120":27188.04},{"date":"2026-08-05","open":24040,"high":24685,"low":24040,"close":24650,"volume":15220,"rsi_14":61.91,"sma_20":24098.25,"sma_60":25236.92,"sma_120":27146.08},{"date":"2026-08-06","open":25250,"high":25425,"low":25100,"close":25130,"volume":24056,"rsi_14":66.19,"sma_20":24128.75,"sma_60":25191.5,"sma_120":27111.21},{"date":"2026-08-07","open":25120,"high":25327,"low":24975,"close":25300,"volume":11615,"rsi_14":71.09,"sma_20":24177.25,"sma_60":25145.58,"sma_120":27069.5},{"date":"2026-08-10","open":25560,"high":25710,"low":25475,"close":25660,"volume":23897,"rsi_14":70.82,"sma_20":24239.0,"sma_60":25104.42,"sma_120":27030.21},{"date":"2026-08-11","open":25980,"high":26175,"low":25785,"close":25785,"volume":20349,"rsi_14":69.23,"sma_20":24325.5,"sma_60":25067.58,"sma_120":26991.04},{"date":"2026-08-12","open":25785,"high":26065,"low":25775,"close":25910,"volume":12710,"rsi_14":70.23,"sma_20":24427.75,"sma_60":25043.92,"sma_120":26952.71},{"date":"2026-08-13","open":26025,"high":26250,"low":25805,"close":25805,"volume":11741,"rsi_14":80.22,"sma_20":24526.0,"sma_60":25022.92,"sma_120":26919.0},{"date":"2026-08-14","open":25715,"high":25715,"low":25420,"close":25565,"volume":17914,"rsi_14":71.7,"sma_20":24609.75,"sma_60":24996.42,"sma_120":26881.04},{"date":"2026-08-18","open":26100,"high":26170,"low":25870,"close":25950,"volume":12118,"rsi_14":81.85,"sma_20":24722.5,"sma_60":24984.0,"sma_120":26845.25},{"date":"2026-08-19","open":25555,"high":25725,"low":25520,"close":25555,"volume":9241,"rsi_14":73.97,"sma_20":24795.75,"sma_60":24959.17,"sma_120":26799.17},{"date":"2026-08-20","open":26590,"high":26640,"low":26400,"close":26490,"volume":16429,"rsi_14":80.05,"sma_20":24899.75,"sma_60":24950.83,"sma_120":26760.25},{"date":"2026-08-21","open":26640,"high":26855,"low":26565,"close":26855,"volume":33457,"rsi_14":80.31,"sma_20":25021.75,"sma_60":24948.25,"sma_120":26723.38},{"date":"2026-08-24","open":27210,"high":27420,"low":27090,"close":27360,"volume":40018,"rsi_14":84.5,"sma_20":25197.25,"sma_60":24958.25,"sma_120":26690.88},{"date":"2026-08-25","open":27570,"high":27665,"low":27200,"close":27345,"volume":36732,"rsi_14":84.5,"sma_20":25353.75,"sma_60":24979.08,"sma_120":26658.5},{"date":"2026-08-26","open":27420,"high":27490,"low":27260,"close":27260,"volume":16261,"rsi_14":80.42,"sma_20":25521.0,"sma_60":24984.83,"sma_120":26619.58},{"date":"2026-08-27","open":27230,"high":27340,"low":27065,"close":27125,"volume":14194,"rsi_14":75.29,"sma_20":25684.25,"sma_60":24988.75,"sma_120":26587.96},{"date":"2026-08-28","open":27050,"high":27080,"low":26890,"close":26955,"volume":11940,"rsi_14":70.98,"sma_20":25840.75,"sma_60":24987.83,"sma_120":26554.92},{"date":"2026-08-31","open":26195,"high":26295,"low":25865,"close":26095,"volume":23384,"rsi_14":54.89,"sma_20":25939.0,"sma_60":24978.92,"sma_120":26516.25},{"date":"2026-09-01","open":26170,"high":26250,"low":26025,"close":26035,"volume":15778,"rsi_14":52.85,"sma_20":26040.75,"sma_60":24971.17,"sma_120":26476.54},{"date":"2026-09-02","open":25435,"high":25470,"low":25200,"close":25430,"volume":22616,"rsi_14":45.06,"sma_20":26113.0,"sma_60":24968.25,"sma_120":26429.29},{"date":"2026-09-03","open":25790,"high":26100,"low":25780,"close":26020,"volume":14613,"rsi_14":52.01,"sma_20":26181.5,"sma_60":24970.75,"sma_120":26385.67},{"date":"2026-09-04","open":26330,"high":26395,"low":26270,"close":26295,"volume":11896,"rsi_14":56.78,"sma_20":26239.75,"sma_60":24990.67,"sma_120":26346.92},{"date":"2026-09-07","open":26025,"high":26035,"low":25795,"close":25850,"volume":9314,"rsi_14":49.08,"sma_20":26267.25,"sma_60":25015.58,"sma_120":26307.25},{"date":"2026-09-08","open":25980,"high":26110,"low":25880,"close":25880,"volume":26241,"rsi_14":53.2,"sma_20":26278.25,"sma_60":25032.0,"sma_120":26271.42},{"date":"2026-09-09","open":25580,"high":25900,"low":25490,"close":25845,"volume":33317,"rsi_14":42.28,"sma_20":26281.25,"sma_60":25035.5,"sma_120":26236.0},{"date":"2026-09-10","open":25835,"high":26015,"low":25805,"close":25975,"volume":16460,"rsi_14":38.83,"sma_20":26284.5,"sma_60":25040.17,"sma_120":26201.96},{"date":"2026-09-11","open":25355,"high":25600,"low":25245,"close":25580,"volume":11197,"rsi_14":26.76,"sma_20":26273.25,"sma_60":25037.58,"sma_120":26173.92},{"date":"2026-09-14","open":25475,"high":25600,"low":25390,"close":25455,"volume":6648,"rsi_14":26.02,"sma_20":26267.75,"sma_60":25035.5,"sma_120":26151.21},{"date":"2026-09-15","open":25215,"high":25365,"low":25150,"close":25215,"volume":6077,"rsi_14":25.03,"sma_20":26231.0,"sma_60":25044.83,"sma_120":26148.54},{"date":"2026-09-16","open":25175,"high":25495,"low":25130,"close":25390,"volume":10290,"rsi_14":29.02,"sma_20":26222.75,"sma_60":25051.75,"sma_120":26140.46},{"date":"2026-09-17","open":25050,"high":25365,"low":25050,"close":25300,"volume":9656,"rsi_14":29.59,"sma_20":26163.25,"sma_60":25065.17,"sma_120":26123.83},{"date":"2026-09-18","open":25500,"high":25985,"low":25475,"close":25780,"volume":51940,"rsi_14":45.71,"sma_20":26109.5,"sma_60":25089.42,"sma_120":26117.0},{"date":"2026-09-21","open":25695,"high":25760,"low":25545,"close":25550,"volume":6752,"rsi_14":43.69,"sma_20":26019.0,"sma_60":25120.42,"sma_120":26106.92},{"date":"2026-09-22","open":25630,"high":25700,"low":25325,"close":25325,"volume":9056,"rsi_14":48.48,"sma_20":25918.0,"sma_60":25144.33,"sma_120":26091.71},{"date":"2026-09-23","open":25585,"high":25630,"low":25400,"close":25420,"volume":5371,"rsi_14":39.9,"sma_20":25826.0,"sma_60":25166.33,"sma_120":26075.5},{"date":"2026-09-28","open":25010,"high":25015,"low":24475,"close":24475,"volume":28027,"rsi_14":25.0,"sma_20":25693.5,"sma_60":25177.25,"sma_120":26044.38},{"date":"2026-09-29","open":24230,"high":26005,"low":24140,"close":24315,"volume":29679,"rsi_14":27.12,"sma_20":25561.5,"sma_60":25189.58,"sma_120":26018.0},{"date":"2026-09-30","open":24530,"high":24565,"low":24445,"close":24535,"volume":7263,"rsi_14":31.03,"sma_20":25483.5,"sma_60":25195.17,"sma_120":25989.38},{"date":"2026-10-01","open":24380,"high":24580,"low":24270,"close":24575,"volume":22066,"rsi_14":32.11,"sma_20":25410.5,"sma_60":25192.08,"sma_120":25961.42},{"date":"2026-10-02","open":24535,"high":24595,"low":24250,"close":24575,"volume":15543,"rsi_14":29.53,"sma_20":25367.75,"sma_60":25190.83,"sma_120":25934.62},{"date":"2026-10-06","open":24210,"high":24350,"low":24070,"close":24210,"volume":11734,"rsi_14":29.79,"sma_20":25277.25,"sma_60":25185.67,"sma_120":25895.12},{"date":"2026-10-07","open":24435,"high":24440,"low":24210,"close":24215,"volume":7673,"rsi_14":31.04,"sma_20":25173.25,"sma_60":25180.58,"sma_120":25861.46},{"date":"2026-10-08","open":24090,"high":24265,"low":24060,"close":24100,"volume":3545,"rsi_14":32.27,"sma_20":25085.75,"sma_60":25176.75,"sma_120":25824.96},{"date":"2026-10-12","open":24515,"high":24715,"low":24490,"close":24490,"volume":18114,"rsi_14":36.61,"sma_20":25016.25,"sma_60":25177.83,"sma_120":25793.04},{"date":"2026-10-13","open":24440,"high":24600,"low":24310,"close":24525,"volume":10077,"rsi_14":38.28,"sma_20":24950.25,"sma_60":25185.67,"sma_120":25759.33},{"date":"2026-10-14","open":24350,"high":24410,"low":24275,"close":24340,"volume":7966,"rsi_14":26.08,"sma_20":24868.5,"sma_60":25193.58,"sma_120":25722.08},{"date":"2026-10-15","open":24100,"high":24340,"low":23000,"close":24195,"volume":43855,"rsi_14":26.84,"sma_20":24799.25,"sma_60":25199.5,"sma_120":25683.46},{"date":"2026-10-16","open":24295,"high":24505,"low":24290,"close":24435,"volume":4506,"rsi_14":34.86,"sma_20":24748.25,"sma_60":25208.58,"sma_120":25648.5},{"date":"2026-10-19","open":24500,"high":24505,"low":24160,"close":24420,"volume":529607,"rsi_14":32.52,"sma_20":24708.5,"sma_60":25220.67,"sma_120":25613.33},{"date":"2026-10-20","open":24165,"high":24230,"low":24045,"close":24150,"volume":520862,"rsi_14":42.56,"sma_20":24646.5,"sma_60":25221.67,"sma_120":25576.29},{"date":"2026-10-21","open":24065,"high":25550,"low":24045,"close":24090,"volume":39226,"rsi_14":44.6,"sma_20":24586.0,"sma_60":25216.33,"sma_120":25539.38},{"date":"2026-10-22","open":24095,"high":24125,"low":23780,"close":23950,"volume":6132,"rsi_14":35.41,"sma_20":24494.5,"sma_60":25208.58,"sma_120":25504.08},{"date":"2026-10-23","open":23540,"high":23565,"low":23340,"close":23470,"volume":14748,"rsi_14":27.4,"sma_20":24390.5,"sma_60":25202.25,"sma_120":25466.79}],"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":"TIGER 골드선물(H)","phase":"above-fold","symbol_resolved":true}