{"status":"ok","report":{"price_analysis":{"current":31455.0,"change_1d":0.8,"change_7d":-4.0,"change_30d":-19.5,"high_30d":40245.0,"low_30d":30195.0,"position_in_range":13.0,"support":31200.0,"resistance":39240.0},"summary":"PLUS 코스피TR(328370)은(는) 코스피 TR를 추종하는 ETF입니다, 순자산 1,434억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1863.24)가 시그널선(-1356.51)을 하회합니다(데드크로스). 현재가가 SMA20(35726)과 SMA60(36757) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29061~42391 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.829201101928376,"macd":-1863.2405738488305,"macd_signal":-1356.506433382444,"sma_20":35726.0,"sma_60":36756.833333333336,"bb_upper":42390.96256553628,"bb_lower":29061.037434463717,"atr_14":1406.7857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -692.00, 기관 순매수 528.00. 30일 누적: 외국인 -718.00, 기관 -329.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-692.0,"institutional_flow":528.0,"data":[{"date":"2026-10-23","foreign_net":-686.0,"institution_net":677.0,"retail_net":9.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-10-21","foreign_net":-6.0,"institution_net":-39.0,"retail_net":45.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-68.0,"retail_net":68.0},{"date":"2026-10-16","foreign_net":-3.0,"institution_net":60.0,"retail_net":-57.0},{"date":"2026-10-15","foreign_net":-2.0,"institution_net":-452.0,"retail_net":454.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":33.0,"institution_net":-151.0,"retail_net":118.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-77.0,"retail_net":77.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-09-22","foreign_net":186.0,"institution_net":-201.0,"retail_net":15.0},{"date":"2026-09-21","foreign_net":-30.0,"institution_net":59.0,"retail_net":-29.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-09-15","foreign_net":205.0,"institution_net":-252.0,"retail_net":47.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-11","foreign_net":87.0,"institution_net":-49.0,"retail_net":-38.0},{"date":"2026-09-10","foreign_net":-502.0,"institution_net":492.0,"retail_net":10.0},{"date":"2026-09-09","foreign_net":374.0,"institution_net":-368.0,"retail_net":-6.0},{"date":"2026-09-08","foreign_net":-374.0,"institution_net":368.0,"retail_net":6.0}],"periods":{"d1":{"foreign_net":-686.0,"institution_net":677.0,"retail_net":9.0},"d3":{"foreign_net":-692.0,"institution_net":667.0,"retail_net":25.0},"d7":{"foreign_net":-697.0,"institution_net":136.0,"retail_net":561.0},"d14":{"foreign_net":-664.0,"institution_net":-192.0,"retail_net":856.0},"d30":{"foreign_net":-718.0,"institution_net":-329.0,"retail_net":1047.0}}},"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":27,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.8,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.5,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:55.031729+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 TR","issuer":"한화자산운용","category":"","expense_ratio":0.15,"aum":143400000000.0,"aum_display":"1,434억","dividend_yield":null,"tracking_error":0.62,"holdings":[{"ticker":"005930","name":"삼성전자","weight":27.99},{"ticker":"000660","name":"SK하이닉스","weight":26.98},{"ticker":"402340","name":"SK스퀘어","weight":3.28},{"ticker":"009150","name":"삼성전기","weight":2.36},{"ticker":"005380","name":"현대차","weight":1.58},{"ticker":"373220","name":"LG에너지솔루션","weight":1.32},{"ticker":"032830","name":"삼성생명","weight":1.18},{"ticker":"028260","name":"삼성물산","weight":1.14},{"ticker":"207940","name":"삼성바이오로직스","weight":1.06},{"ticker":"012450","name":"한화에어로스페이스","weight":0.98}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":31455.0,"change_pct":0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-25","close":10255.0},{"date":"2019-06-26","close":10255.0},{"date":"2019-06-27","close":10335.0},{"date":"2019-06-28","close":10335.0},{"date":"2019-07-01","close":10310.0},{"date":"2019-07-02","close":10260.0},{"date":"2019-07-03","close":10155.0},{"date":"2019-07-04","close":10215.0},{"date":"2019-07-05","close":10225.0},{"date":"2019-07-08","close":10000.0},{"date":"2019-07-09","close":9940.0},{"date":"2019-07-10","close":9960.0},{"date":"2019-07-11","close":10080.0},{"date":"2019-07-12","close":10110.0},{"date":"2019-07-15","close":10085.0},{"date":"2019-07-16","close":10135.0},{"date":"2019-07-17","close":10045.0},{"date":"2019-07-18","close":10010.0},{"date":"2019-07-19","close":10145.0},{"date":"2019-07-22","close":10140.0},{"date":"2019-07-23","close":10155.0},{"date":"2019-07-24","close":10090.0},{"date":"2019-07-25","close":10020.0},{"date":"2019-07-26","close":10015.0},{"date":"2019-07-29","close":9805.0},{"date":"2019-07-30","close":9850.0},{"date":"2019-07-31","close":9820.0},{"date":"2019-08-01","close":9745.0},{"date":"2019-08-02","close":9680.0},{"date":"2019-08-05","close":9405.0},{"date":"2019-08-06","close":9265.0},{"date":"2019-08-07","close":9225.0},{"date":"2019-08-08","close":9305.0},{"date":"2019-08-09","close":9390.0},{"date":"2019-08-12","close":9410.0},{"date":"2019-08-13","close":9300.0},{"date":"2019-08-14","close":9360.0},{"date":"2019-08-16","close":9335.0},{"date":"2019-08-19","close":9400.0},{"date":"2019-08-20","close":9465.0},{"date":"2019-08-21","close":9515.0},{"date":"2019-08-22","close":9430.0},{"date":"2019-08-23","close":9440.0},{"date":"2019-08-26","close":9255.0},{"date":"2019-08-27","close":9295.0},{"date":"2019-08-28","close":9405.0},{"date":"2019-08-29","close":9340.0},{"date":"2019-08-30","close":9540.0},{"date":"2019-09-02","close":9510.0},{"date":"2019-09-03","close":9495.0},{"date":"2019-09-04","close":9630.0},{"date":"2019-09-05","close":9685.0},{"date":"2019-09-06","close":9730.0},{"date":"2019-09-09","close":9755.0},{"date":"2019-09-10","close":9815.0},{"date":"2019-09-11","close":9925.0},{"date":"2019-09-16","close":9960.0},{"date":"2019-09-17","close":9960.0},{"date":"2019-09-18","close":10025.0},{"date":"2019-09-19","close":10050.0},{"date":"2019-09-20","close":10105.0},{"date":"2019-09-23","close":10130.0},{"date":"2019-09-24","close":10175.0},{"date":"2019-09-25","close":10020.0},{"date":"2019-09-26","close":10025.0},{"date":"2019-09-27","close":9925.0},{"date":"2019-09-30","close":10020.0},{"date":"2019-10-01","close":10060.0},{"date":"2019-10-02","close":9865.0},{"date":"2019-10-04","close":9810.0},{"date":"2019-10-07","close":9815.0},{"date":"2019-10-08","close":9905.0},{"date":"2019-10-10","close":9820.0},{"date":"2019-10-11","close":9930.0},{"date":"2019-10-14","close":10040.0},{"date":"2019-10-15","close":10040.0},{"date":"2019-10-16","close":10085.0},{"date":"2019-10-17","close":10060.0},{"date":"2019-10-18","close":9970.0},{"date":"2019-10-21","close":10020.0},{"date":"2019-10-22","close":10110.0},{"date":"2019-10-23","close":10070.0},{"date":"2019-10-24","close":10095.0},{"date":"2019-10-25","close":10130.0},{"date":"2019-10-28","close":10125.0},{"date":"2019-10-29","close":10165.0},{"date":"2019-10-30","close":10080.0},{"date":"2019-10-31","close":10145.0},{"date":"2019-11-01","close":10170.0},{"date":"2019-11-04","close":10345.0},{"date":"2019-11-05","close":10375.0},{"date":"2019-11-06","close":10415.0},{"date":"2019-11-07","close":10380.0},{"date":"2019-11-08","close":10380.0},{"date":"2019-11-11","close":10315.0},{"date":"2019-11-12","close":10385.0},{"date":"2019-11-13","close":10305.0},{"date":"2019-11-14","close":10360.0},{"date":"2019-11-15","close":10490.0},{"date":"2019-11-18","close":10490.0},{"date":"2019-11-19","close":10455.0},{"date":"2019-11-20","close":10290.0},{"date":"2019-11-21","close":10150.0},{"date":"2019-11-22","close":10205.0},{"date":"2019-11-25","close":10280.0},{"date":"2019-11-26","close":10275.0},{"date":"2019-11-27","close":10305.0},{"date":"2019-11-28","close":10260.0},{"date":"2019-11-29","close":10140.0},{"date":"2019-12-02","close":10130.0},{"date":"2019-12-03","close":10090.0},{"date":"2019-12-04","close":10015.0},{"date":"2019-12-05","close":9980.0},{"date":"2019-12-06","close":10110.0},{"date":"2019-12-09","close":10140.0},{"date":"2019-12-10","close":10160.0},{"date":"2019-12-11","close":10200.0},{"date":"2019-12-12","close":10380.0},{"date":"2019-12-13","close":10525.0},{"date":"2019-12-16","close":10495.0},{"date":"2019-12-17","close":10660.0},{"date":"2019-12-18","close":10660.0},{"date":"2019-12-19","close":10635.0},{"date":"2019-12-20","close":10705.0},{"date":"2019-12-23","close":10695.0},{"date":"2019-12-24","close":10605.0},{"date":"2019-12-26","close":10640.0},{"date":"2019-12-27","close":10860.0},{"date":"2019-12-30","close":10815.0},{"date":"2020-01-02","close":10725.0},{"date":"2020-01-03","close":10720.0},{"date":"2020-01-06","close":10595.0},{"date":"2020-01-07","close":10715.0},{"date":"2020-01-08","close":10600.0},{"date":"2020-01-09","close":10775.0},{"date":"2020-01-10","close":10865.0},{"date":"2020-01-13","close":10985.0},{"date":"2020-01-14","close":11030.0},{"date":"2020-01-15","close":10960.0},{"date":"2020-01-16","close":11045.0},{"date":"2020-01-17","close":11085.0},{"date":"2020-01-20","close":11155.0},{"date":"2020-01-21","close":11005.0},{"date":"2020-01-22","close":11140.0},{"date":"2020-01-23","close":11070.0},{"date":"2020-01-28","close":10730.0},{"date":"2020-01-29","close":10755.0},{"date":"2020-01-30","close":10560.0},{"date":"2020-01-31","close":10455.0},{"date":"2020-02-03","close":10440.0},{"date":"2020-02-04","close":10605.0},{"date":"2020-02-05","close":10670.0},{"date":"2020-02-06","close":10945.0},{"date":"2020-02-07","close":10900.0},{"date":"2020-02-10","close":10840.0},{"date":"2020-02-11","close":10925.0},{"date":"2020-02-12","close":11025.0},{"date":"2020-02-13","close":11000.0},{"date":"2020-02-14","close":11050.0},{"date":"2020-02-17","close":11045.0},{"date":"2020-02-18","close":10870.0},{"date":"2020-02-19","close":10885.0},{"date":"2020-02-20","close":10815.0},{"date":"2020-02-21","close":10655.0},{"date":"2020-02-24","close":10240.0},{"date":"2020-02-25","close":10360.0},{"date":"2020-02-26","close":10230.0},{"date":"2020-02-27","close":10120.0},{"date":"2020-02-28","close":9815.0},{"date":"2020-03-02","close":9865.0},{"date":"2020-03-03","close":9920.0},{"date":"2020-03-04","close":10120.0},{"date":"2020-03-05","close":10245.0},{"date":"2020-03-06","close":10050.0},{"date":"2020-03-09","close":9625.0},{"date":"2020-03-10","close":9645.0},{"date":"2020-03-11","close":9400.0},{"date":"2020-03-12","close":9040.0},{"date":"2020-03-13","close":8730.0},{"date":"2020-03-16","close":8450.0},{"date":"2020-03-17","close":8240.0},{"date":"2020-03-18","close":7840.0},{"date":"2020-03-19","close":7175.0},{"date":"2020-03-20","close":7720.0},{"date":"2020-03-23","close":7310.0},{"date":"2020-03-24","close":7935.0},{"date":"2020-03-25","close":8365.0},{"date":"2020-03-26","close":8310.0},{"date":"2020-03-27","close":8410.0},{"date":"2020-03-30","close":8475.0},{"date":"2020-03-31","close":8680.0},{"date":"2020-04-01","close":8320.0},{"date":"2020-04-02","close":8510.0},{"date":"2020-04-03","close":8465.0},{"date":"2020-04-06","close":8845.0},{"date":"2020-04-07","close":9000.0},{"date":"2020-04-08","close":8915.0},{"date":"2020-04-09","close":9020.0},{"date":"2020-04-10","close":9180.0},{"date":"2020-04-13","close":9000.0},{"date":"2020-04-14","close":9160.0},{"date":"2020-04-16","close":9160.0},{"date":"2020-04-17","close":9395.0},{"date":"2020-04-20","close":9310.0},{"date":"2020-04-21","close":9220.0},{"date":"2020-04-22","close":9300.0},{"date":"2020-04-23","close":9430.0},{"date":"2020-04-24","close":9310.0},{"date":"2020-04-27","close":9475.0},{"date":"2020-04-28","close":9485.0},{"date":"2020-04-29","close":9620.0},{"date":"2020-05-04","close":9355.0},{"date":"2020-05-06","close":9500.0},{"date":"2020-05-07","close":9465.0},{"date":"2020-05-08","close":9555.0},{"date":"2020-05-11","close":9510.0},{"date":"2020-05-12","close":9475.0},{"date":"2020-05-13","close":9535.0},{"date":"2020-05-14","close":9500.0},{"date":"2020-05-15","close":9495.0},{"date":"2020-05-18","close":9555.0},{"date":"2020-05-19","close":9730.0},{"date":"2020-05-20","close":9800.0},{"date":"2020-05-21","close":9820.0},{"date":"2020-05-22","close":9710.0},{"date":"2020-05-25","close":9800.0},{"date":"2020-05-26","close":10005.0},{"date":"2020-05-27","close":10010.0},{"date":"2020-05-28","close":9965.0},{"date":"2020-05-29","close":10020.0},{"date":"2020-06-01","close":10140.0},{"date":"2020-06-02","close":10255.0},{"date":"2020-06-03","close":10545.0},{"date":"2020-06-04","close":10565.0},{"date":"2020-06-05","close":10755.0},{"date":"2020-06-08","close":10720.0},{"date":"2020-06-09","close":10790.0},{"date":"2020-06-10","close":10780.0},{"date":"2020-06-11","close":10690.0},{"date":"2020-06-12","close":10510.0},{"date":"2020-06-15","close":9970.0},{"date":"2020-06-16","close":10500.0},{"date":"2020-06-17","close":10515.0},{"date":"2020-06-18","close":10480.0},{"date":"2020-06-19","close":10515.0},{"date":"2020-06-22","close":10440.0},{"date":"2020-06-23","close":10465.0},{"date":"2020-06-24","close":10620.0},{"date":"2020-06-25","close":10375.0},{"date":"2020-06-26","close":10525.0},{"date":"2020-06-29","close":10345.0},{"date":"2020-06-30","close":10435.0},{"date":"2020-07-01","close":10370.0},{"date":"2020-07-02","close":10510.0},{"date":"2020-07-03","close":10610.0},{"date":"2020-07-06","close":10720.0},{"date":"2020-07-07","close":10605.0},{"date":"2020-07-08","close":10580.0},{"date":"2020-07-09","close":10620.0},{"date":"2020-07-10","close":10535.0},{"date":"2020-07-13","close":10750.0},{"date":"2020-07-14","close":10735.0},{"date":"2020-07-15","close":10825.0},{"date":"2020-07-16","close":10735.0},{"date":"2020-07-17","close":10820.0},{"date":"2020-07-20","close":10770.0},{"date":"2020-07-21","close":10920.0},{"date":"2020-07-22","close":10930.0},{"date":"2020-07-23","close":10890.0},{"date":"2020-07-24","close":10805.0},{"date":"2020-07-27","close":10865.0},{"date":"2020-07-28","close":11095.0},{"date":"2020-07-29","close":11125.0},{"date":"2020-07-30","close":11105.0},{"date":"2020-07-31","close":11055.0},{"date":"2020-08-03","close":11030.0},{"date":"2020-08-04","close":11170.0},{"date":"2020-08-05","close":11325.0},{"date":"2020-08-06","close":11480.0},{"date":"2020-08-07","close":11525.0},{"date":"2020-08-10","close":11695.0},{"date":"2020-08-11","close":11875.0},{"date":"2020-08-12","close":11960.0},{"date":"2020-08-13","close":11980.0},{"date":"2020-08-14","close":11835.0},{"date":"2020-08-18","close":11505.0},{"date":"2020-08-19","close":11605.0},{"date":"2020-08-20","close":11140.0},{"date":"2020-08-21","close":11330.0},{"date":"2020-08-24","close":11405.0},{"date":"2020-08-25","close":11630.0},{"date":"2020-08-26","close":11645.0},{"date":"2020-08-27","close":11480.0},{"date":"2020-08-28","close":11570.0},{"date":"2020-08-31","close":11440.0},{"date":"2020-09-01","close":11510.0},{"date":"2020-09-02","close":11565.0},{"date":"2020-09-03","close":11730.0},{"date":"2020-09-04","close":11640.0},{"date":"2020-09-07","close":11665.0},{"date":"2020-09-08","close":11790.0},{"date":"2020-09-09","close":11625.0},{"date":"2020-09-10","close":11750.0},{"date":"2020-09-11","close":11775.0},{"date":"2020-09-14","close":11880.0},{"date":"2020-09-15","close":11960.0},{"date":"2020-09-16","close":11915.0},{"date":"2020-09-17","close":11765.0},{"date":"2020-09-18","close":11850.0},{"date":"2020-09-21","close":11680.0},{"date":"2020-09-22","close":11400.0},{"date":"2020-09-23","close":11455.0},{"date":"2020-09-24","close":11160.0},{"date":"2020-09-25","close":11190.0},{"date":"2020-09-28","close":11330.0},{"date":"2020-09-29","close":11470.0},{"date":"2020-10-05","close":11540.0},{"date":"2020-10-06","close":11635.0},{"date":"2020-10-07","close":11685.0},{"date":"2020-10-08","close":11765.0},{"date":"2020-10-12","close":11815.0},{"date":"2020-10-13","close":11815.0},{"date":"2020-10-14","close":11705.0},{"date":"2020-10-15","close":11585.0},{"date":"2020-10-16","close":11525.0},{"date":"2020-10-19","close":11500.0},{"date":"2020-10-20","close":11600.0},{"date":"2020-10-21","close":11615.0},{"date":"2020-10-22","close":11585.0},{"date":"2020-10-23","close":11610.0},{"date":"2020-10-26","close":11535.0},{"date":"2020-10-27","close":11465.0},{"date":"2020-10-28","close":11535.0},{"date":"2020-10-29","close":11400.0},{"date":"2020-10-30","close":11170.0},{"date":"2020-11-02","close":11270.0},{"date":"2020-11-03","close":11480.0},{"date":"2020-11-04","close":11560.0},{"date":"2020-11-05","close":11875.0},{"date":"2020-11-06","close":11885.0},{"date":"2020-11-09","close":12000.0},{"date":"2020-11-10","close":12060.0},{"date":"2020-11-11","close":12225.0},{"date":"2020-11-12","close":12175.0},{"date":"2020-11-13","close":12265.0},{"date":"2020-11-16","close":12515.0},{"date":"2020-11-17","close":12490.0},{"date":"2020-11-18","close":12480.0},{"date":"2020-11-19","close":12485.0},{"date":"2020-11-20","close":12565.0},{"date":"2020-11-23","close":12755.0},{"date":"2020-11-24","close":12880.0},{"date":"2020-11-25","close":12750.0},{"date":"2020-11-26","close":12880.0},{"date":"2020-11-27","close":12960.0},{"date":"2020-11-30","close":12760.0},{"date":"2020-12-01","close":12965.0},{"date":"2020-12-02","close":13170.0},{"date":"2020-12-03","close":13265.0},{"date":"2020-12-04","close":13435.0},{"date":"2020-12-07","close":13515.0},{"date":"2020-12-08","close":13230.0},{"date":"2020-12-09","close":13565.0},{"date":"2020-12-10","close":13455.0},{"date":"2020-12-11","close":13640.0},{"date":"2020-12-14","close":13545.0},{"date":"2020-12-15","close":13575.0},{"date":"2020-12-16","close":13645.0},{"date":"2020-12-17","close":13640.0},{"date":"2020-12-18","close":13650.0},{"date":"2020-12-21","close":13620.0},{"date":"2020-12-22","close":13460.0},{"date":"2020-12-23","close":13590.0},{"date":"2020-12-24","close":13820.0},{"date":"2020-12-28","close":13830.0},{"date":"2020-12-29","close":14045.0},{"date":"2020-12-30","close":14380.0},{"date":"2021-01-04","close":14725.0},{"date":"2021-01-05","close":14955.0},{"date":"2021-01-06","close":14840.0},{"date":"2021-01-07","close":15100.0},{"date":"2021-01-08","close":15700.0},{"date":"2021-01-11","close":15760.0},{"date":"2021-01-12","close":15635.0},{"date":"2021-01-13","close":15740.0},{"date":"2021-01-14","close":15690.0},{"date":"2021-01-15","close":15380.0},{"date":"2021-01-18","close":15055.0},{"date":"2021-01-19","close":15400.0},{"date":"2021-01-20","close":15510.0},{"date":"2021-01-21","close":15740.0},{"date":"2021-01-22","close":15710.0},{"date":"2021-01-25","close":16055.0},{"date":"2021-01-26","close":15705.0},{"date":"2021-01-27","close":15615.0},{"date":"2021-01-28","close":15380.0},{"date":"2021-01-29","close":14890.0},{"date":"2021-02-01","close":15255.0},{"date":"2021-02-02","close":15440.0},{"date":"2021-02-03","close":15680.0},{"date":"2021-02-04","close":15480.0},{"date":"2021-02-05","close":15580.0},{"date":"2021-02-08","close":15500.0},{"date":"2021-02-09","close":15455.0},{"date":"2021-02-10","close":15530.0},{"date":"2021-02-15","close":15705.0},{"date":"2021-02-16","close":15785.0},{"date":"2021-02-17","close":15630.0},{"date":"2021-02-18","close":15470.0},{"date":"2021-02-19","close":15570.0},{"date":"2021-02-22","close":15365.0},{"date":"2021-02-23","close":15355.0},{"date":"2021-02-24","close":14950.0},{"date":"2021-02-25","close":15465.0},{"date":"2021-02-26","close":15110.0},{"date":"2021-03-02","close":15205.0},{"date":"2021-03-03","close":15460.0},{"date":"2021-03-04","close":15245.0},{"date":"2021-03-05","close":15165.0},{"date":"2021-03-08","close":15000.0},{"date":"2021-03-09","close":14860.0},{"date":"2021-03-10","close":14825.0},{"date":"2021-03-11","close":15100.0},{"date":"2021-03-12","close":15310.0},{"date":"2021-03-15","close":15270.0},{"date":"2021-03-16","close":15310.0},{"date":"2021-03-17","close":15275.0},{"date":"2021-03-18","close":15415.0},{"date":"2021-03-19","close":15230.0},{"date":"2021-03-22","close":15205.0},{"date":"2021-03-23","close":15110.0},{"date":"2021-03-24","close":15005.0},{"date":"2021-03-25","close":15070.0},{"date":"2021-03-26","close":15225.0},{"date":"2021-03-29","close":15260.0},{"date":"2021-03-30","close":15445.0},{"date":"2021-03-31","close":15415.0},{"date":"2021-04-01","close":15490.0},{"date":"2021-04-02","close":15620.0},{"date":"2021-04-05","close":15660.0},{"date":"2021-04-06","close":15735.0},{"date":"2021-04-07","close":15735.0},{"date":"2021-04-08","close":15805.0},{"date":"2021-04-09","close":15755.0},{"date":"2021-04-12","close":15725.0},{"date":"2021-04-13","close":15940.0},{"date":"2021-04-14","close":15990.0},{"date":"2021-04-15","close":16015.0},{"date":"2021-04-16","close":16040.0},{"date":"2021-04-19","close":16085.0},{"date":"2021-04-20","close":16175.0},{"date":"2021-04-21","close":15945.0},{"date":"2021-04-22","close":15975.0},{"date":"2021-04-23","close":16010.0},{"date":"2021-04-26","close":16125.0},{"date":"2021-04-27","close":16170.0},{"date":"2021-04-28","close":15940.0},{"date":"2021-04-29","close":15905.0},{"date":"2021-04-30","close":15845.0},{"date":"2021-05-03","close":15670.0},{"date":"2021-05-04","close":15780.0},{"date":"2021-05-06","close":15930.0},{"date":"2021-05-07","close":16080.0},{"date":"2021-05-10","close":16285.0},{"date":"2021-05-11","close":16090.0},{"date":"2021-05-12","close":15850.0},{"date":"2021-05-13","close":15695.0},{"date":"2021-05-14","close":15860.0},{"date":"2021-05-17","close":15765.0},{"date":"2021-05-18","close":15960.0},{"date":"2021-05-20","close":15900.0},{"date":"2021-05-21","close":15870.0},{"date":"2021-05-24","close":15765.0},{"date":"2021-05-25","close":15895.0},{"date":"2021-05-26","close":15885.0},{"date":"2021-05-27","close":15925.0},{"date":"2021-05-28","close":16000.0},{"date":"2021-05-31","close":16070.0},{"date":"2021-06-01","close":16105.0},{"date":"2021-06-02","close":16155.0},{"date":"2021-06-03","close":16285.0},{"date":"2021-06-04","close":16250.0},{"date":"2021-06-07","close":16260.0},{"date":"2021-06-08","close":16235.0},{"date":"2021-06-09","close":16090.0},{"date":"2021-06-10","close":16165.0},{"date":"2021-06-11","close":16300.0},{"date":"2021-06-14","close":16260.0},{"date":"2021-06-15","close":16340.0},{"date":"2021-06-16","close":16390.0},{"date":"2021-06-17","close":16375.0},{"date":"2021-06-18","close":16385.0},{"date":"2021-06-21","close":16210.0},{"date":"2021-06-22","close":16325.0},{"date":"2021-06-23","close":16425.0},{"date":"2021-06-24","close":16475.0},{"date":"2021-06-25","close":16555.0},{"date":"2021-06-28","close":16500.0},{"date":"2021-06-29","close":16455.0},{"date":"2021-06-30","close":16560.0},{"date":"2021-07-01","close":16475.0},{"date":"2021-07-02","close":16480.0},{"date":"2021-07-05","close":16475.0},{"date":"2021-07-06","close":16540.0},{"date":"2021-07-07","close":16440.0},{"date":"2021-07-08","close":16335.0},{"date":"2021-07-09","close":16150.0},{"date":"2021-07-12","close":16245.0},{"date":"2021-07-13","close":16370.0},{"date":"2021-07-14","close":16340.0},{"date":"2021-07-15","close":16445.0},{"date":"2021-07-16","close":16445.0},{"date":"2021-07-19","close":16280.0},{"date":"2021-07-20","close":16225.0},{"date":"2021-07-21","close":16125.0},{"date":"2021-07-22","close":16275.0},{"date":"2021-07-23","close":16340.0},{"date":"2021-07-26","close":16150.0},{"date":"2021-07-27","close":16235.0},{"date":"2021-07-28","close":16145.0},{"date":"2021-07-29","close":16285.0},{"date":"2021-07-30","close":16085.0},{"date":"2021-08-02","close":16145.0},{"date":"2021-08-03","close":16265.0},{"date":"2021-08-04","close":16485.0},{"date":"2021-08-05","close":16465.0},{"date":"2021-08-06","close":16470.0},{"date":"2021-08-09","close":16430.0},{"date":"2021-08-10","close":16325.0},{"date":"2021-08-11","close":16235.0},{"date":"2021-08-12","close":16175.0},{"date":"2021-08-13","close":15920.0},{"date":"2021-08-17","close":15850.0},{"date":"2021-08-18","close":15935.0},{"date":"2021-08-19","close":15630.0},{"date":"2021-08-20","close":15400.0},{"date":"2021-08-23","close":15595.0},{"date":"2021-08-24","close":15835.0},{"date":"2021-08-25","close":15875.0},{"date":"2021-08-26","close":15775.0},{"date":"2021-08-27","close":15755.0},{"date":"2021-08-30","close":15810.0},{"date":"2021-08-31","close":16140.0},{"date":"2021-09-01","close":16185.0},{"date":"2021-09-02","close":15990.0},{"date":"2021-09-03","close":16155.0},{"date":"2021-09-06","close":16125.0},{"date":"2021-09-07","close":16085.0},{"date":"2021-09-08","close":15930.0},{"date":"2021-09-09","close":15710.0},{"date":"2021-09-10","close":15775.0},{"date":"2021-09-13","close":15780.0},{"date":"2021-09-14","close":15840.0},{"date":"2021-09-15","close":15860.0},{"date":"2021-09-16","close":15740.0},{"date":"2021-09-17","close":15840.0},{"date":"2021-09-23","close":15770.0},{"date":"2021-09-24","close":15750.0},{"date":"2021-09-27","close":15795.0},{"date":"2021-09-28","close":15615.0},{"date":"2021-09-29","close":15415.0},{"date":"2021-09-30","close":15505.0},{"date":"2021-10-01","close":15200.0},{"date":"2021-10-05","close":14955.0},{"date":"2021-10-06","close":14680.0},{"date":"2021-10-07","close":14940.0},{"date":"2021-10-08","close":14880.0},{"date":"2021-10-12","close":14680.0},{"date":"2021-10-13","close":14820.0},{"date":"2021-10-14","close":15085.0},{"date":"2021-10-15","close":15220.0},{"date":"2021-10-18","close":15175.0},{"date":"2021-10-19","close":15245.0},{"date":"2021-10-20","close":15210.0},{"date":"2021-10-21","close":15180.0},{"date":"2021-10-22","close":15135.0},{"date":"2021-10-25","close":15200.0},{"date":"2021-10-26","close":15345.0},{"date":"2021-10-27","close":15225.0},{"date":"2021-10-28","close":15140.0},{"date":"2021-10-29","close":14990.0},{"date":"2021-11-01","close":15020.0},{"date":"2021-11-02","close":15210.0},{"date":"2021-11-03","close":15015.0},{"date":"2021-11-04","close":15065.0},{"date":"2021-11-05","close":14990.0},{"date":"2021-11-08","close":14945.0},{"date":"2021-11-09","close":14915.0},{"date":"2021-11-10","close":14750.0},{"date":"2021-11-11","close":14705.0},{"date":"2021-11-12","close":14955.0},{"date":"2021-11-15","close":15100.0},{"date":"2021-11-16","close":15085.0},{"date":"2021-11-17","close":14925.0},{"date":"2021-11-18","close":14835.0},{"date":"2021-11-19","close":14955.0},{"date":"2021-11-22","close":15215.0},{"date":"2021-11-23","close":15135.0},{"date":"2021-11-24","close":15130.0},{"date":"2021-11-25","close":15020.0},{"date":"2021-11-26","close":14780.0},{"date":"2021-11-29","close":14650.0},{"date":"2021-11-30","close":14360.0},{"date":"2021-12-01","close":14600.0},{"date":"2021-12-02","close":14830.0},{"date":"2021-12-03","close":14950.0},{"date":"2021-12-06","close":14985.0},{"date":"2021-12-07","close":15055.0},{"date":"2021-12-08","close":15125.0},{"date":"2021-12-09","close":15270.0},{"date":"2021-12-10","close":15170.0},{"date":"2021-12-13","close":15120.0},{"date":"2021-12-14","close":15045.0},{"date":"2021-12-15","close":15050.0},{"date":"2021-12-16","close":15150.0},{"date":"2021-12-17","close":15245.0},{"date":"2021-12-20","close":14970.0},{"date":"2021-12-21","close":15030.0},{"date":"2021-12-22","close":15060.0},{"date":"2021-12-23","close":15150.0},{"date":"2021-12-24","close":15225.0},{"date":"2021-12-27","close":15150.0},{"date":"2021-12-28","close":15235.0},{"date":"2021-12-29","close":15315.0},{"date":"2021-12-30","close":15240.0},{"date":"2022-01-03","close":15290.0},{"date":"2022-01-04","close":15295.0},{"date":"2022-01-05","close":15115.0},{"date":"2022-01-06","close":14950.0},{"date":"2022-01-07","close":15120.0},{"date":"2022-01-10","close":14980.0},{"date":"2022-01-11","close":14985.0},{"date":"2022-01-12","close":15210.0},{"date":"2022-01-13","close":15165.0},{"date":"2022-01-14","close":14955.0},{"date":"2022-01-17","close":14795.0},{"date":"2022-01-18","close":14630.0},{"date":"2022-01-19","close":14555.0},{"date":"2022-01-20","close":14660.0},{"date":"2022-01-21","close":14515.0},{"date":"2022-01-24","close":14300.0},{"date":"2022-01-25","close":13940.0},{"date":"2022-01-26","close":13890.0},{"date":"2022-01-27","close":13410.0},{"date":"2022-01-28","close":13715.0},{"date":"2022-02-03","close":13940.0},{"date":"2022-02-04","close":14120.0},{"date":"2022-02-07","close":14125.0},{"date":"2022-02-08","close":14135.0},{"date":"2022-02-09","close":14225.0},{"date":"2022-02-10","close":14265.0},{"date":"2022-02-11","close":14145.0},{"date":"2022-02-14","close":13925.0},{"date":"2022-02-15","close":13785.0},{"date":"2022-02-16","close":14035.0},{"date":"2022-02-17","close":14125.0},{"date":"2022-02-18","close":14130.0},{"date":"2022-02-21","close":14120.0},{"date":"2022-02-22","close":13935.0},{"date":"2022-02-23","close":14010.0},{"date":"2022-02-24","close":13640.0},{"date":"2022-02-25","close":13780.0},{"date":"2022-02-28","close":13885.0},{"date":"2022-03-02","close":13915.0},{"date":"2022-03-03","close":14140.0},{"date":"2022-03-04","close":13965.0},{"date":"2022-03-07","close":13660.0},{"date":"2022-03-08","close":13505.0},{"date":"2022-03-10","close":13800.0},{"date":"2022-03-11","close":13705.0},{"date":"2022-03-14","close":13630.0},{"date":"2022-03-15","close":13510.0},{"date":"2022-03-16","close":13655.0},{"date":"2022-03-17","close":13870.0},{"date":"2022-03-18","close":13935.0},{"date":"2022-03-21","close":13825.0},{"date":"2022-03-22","close":13945.0},{"date":"2022-03-23","close":14075.0},{"date":"2022-03-24","close":14050.0},{"date":"2022-03-25","close":14050.0},{"date":"2022-03-28","close":14040.0},{"date":"2022-03-29","close":14100.0},{"date":"2022-03-30","close":14155.0},{"date":"2022-03-31","close":14220.0},{"date":"2022-04-01","close":14090.0},{"date":"2022-04-04","close":14215.0},{"date":"2022-04-05","close":14225.0},{"date":"2022-04-06","close":14100.0},{"date":"2022-04-07","close":13900.0},{"date":"2022-04-08","close":13925.0},{"date":"2022-04-11","close":13885.0},{"date":"2022-04-12","close":13755.0},{"date":"2022-04-13","close":14000.0},{"date":"2022-04-14","close":13960.0},{"date":"2022-04-15","close":13900.0},{"date":"2022-04-18","close":13885.0},{"date":"2022-04-19","close":14010.0},{"date":"2022-04-20","close":14015.0},{"date":"2022-04-21","close":14065.0},{"date":"2022-04-22","close":13945.0},{"date":"2022-04-25","close":13700.0},{"date":"2022-04-26","close":13760.0},{"date":"2022-04-27","close":13610.0},{"date":"2022-04-28","close":13750.0},{"date":"2022-04-29","close":13890.0},{"date":"2022-05-02","close":13845.0},{"date":"2022-05-03","close":13815.0},{"date":"2022-05-04","close":13795.0},{"date":"2022-05-06","close":13630.0},{"date":"2022-05-09","close":13455.0},{"date":"2022-05-10","close":13385.0},{"date":"2022-05-11","close":13365.0},{"date":"2022-05-12","close":13150.0},{"date":"2022-05-13","close":13420.0},{"date":"2022-05-16","close":13390.0},{"date":"2022-05-17","close":13475.0},{"date":"2022-05-18","close":13505.0},{"date":"2022-05-19","close":13335.0},{"date":"2022-05-20","close":13605.0},{"date":"2022-05-23","close":13615.0},{"date":"2022-05-24","close":13405.0},{"date":"2022-05-25","close":13465.0},{"date":"2022-05-26","close":13440.0},{"date":"2022-05-27","close":13570.0},{"date":"2022-05-30","close":13730.0},{"date":"2022-05-31","close":13810.0},{"date":"2022-06-02","close":13675.0},{"date":"2022-06-03","close":13735.0},{"date":"2022-06-07","close":13510.0},{"date":"2022-06-08","close":13510.0},{"date":"2022-06-09","close":13500.0},{"date":"2022-06-10","close":13355.0},{"date":"2022-06-13","close":12885.0},{"date":"2022-06-14","close":12860.0},{"date":"2022-06-15","close":12600.0},{"date":"2022-06-16","close":12615.0},{"date":"2022-06-17","close":12555.0},{"date":"2022-06-20","close":12350.0},{"date":"2022-06-21","close":12400.0},{"date":"2022-06-22","close":12070.0},{"date":"2022-06-23","close":11925.0},{"date":"2022-06-24","close":12185.0},{"date":"2022-06-27","close":12370.0},{"date":"2022-06-28","close":12465.0},{"date":"2022-06-29","close":12290.0},{"date":"2022-06-30","close":12055.0},{"date":"2022-07-01","close":11910.0},{"date":"2022-07-04","close":11880.0},{"date":"2022-07-05","close":12095.0},{"date":"2022-07-06","close":11845.0},{"date":"2022-07-07","close":12090.0},{"date":"2022-07-08","close":12140.0},{"date":"2022-07-11","close":12085.0},{"date":"2022-07-12","close":11965.0},{"date":"2022-07-13","close":12060.0},{"date":"2022-07-14","close":12030.0},{"date":"2022-07-15","close":12075.0},{"date":"2022-07-18","close":12300.0},{"date":"2022-07-19","close":12275.0},{"date":"2022-07-20","close":12355.0},{"date":"2022-07-21","close":12470.0},{"date":"2022-07-22","close":12390.0},{"date":"2022-07-25","close":12445.0},{"date":"2022-07-26","close":12480.0},{"date":"2022-07-27","close":12500.0},{"date":"2022-07-28","close":12605.0},{"date":"2022-07-29","close":12685.0},{"date":"2022-08-01","close":12690.0},{"date":"2022-08-02","close":12625.0},{"date":"2022-08-03","close":12735.0},{"date":"2022-08-04","close":12795.0},{"date":"2022-08-05","close":12885.0},{"date":"2022-08-08","close":12885.0},{"date":"2022-08-09","close":12950.0},{"date":"2022-08-10","close":12840.0},{"date":"2022-08-11","close":13050.0},{"date":"2022-08-12","close":13070.0},{"date":"2022-08-16","close":13095.0},{"date":"2022-08-17","close":13010.0},{"date":"2022-08-18","close":12965.0},{"date":"2022-08-19","close":12885.0},{"date":"2022-08-22","close":12735.0},{"date":"2022-08-23","close":12595.0},{"date":"2022-08-24","close":12655.0},{"date":"2022-08-25","close":12780.0},{"date":"2022-08-26","close":12800.0},{"date":"2022-08-29","close":12520.0},{"date":"2022-08-30","close":12675.0},{"date":"2022-08-31","close":12780.0},{"date":"2022-09-01","close":12495.0},{"date":"2022-09-02","close":12465.0},{"date":"2022-09-05","close":12410.0},{"date":"2022-09-06","close":12440.0},{"date":"2022-09-07","close":12270.0},{"date":"2022-09-08","close":12255.0},{"date":"2022-09-13","close":12670.0},{"date":"2022-09-14","close":12450.0},{"date":"2022-09-15","close":12405.0},{"date":"2022-09-16","close":12300.0},{"date":"2022-09-19","close":12195.0},{"date":"2022-09-20","close":12235.0},{"date":"2022-09-21","close":12125.0},{"date":"2022-09-22","close":12050.0},{"date":"2022-09-23","close":11840.0},{"date":"2022-09-26","close":11485.0},{"date":"2022-09-27","close":11500.0},{"date":"2022-09-28","close":11220.0},{"date":"2022-09-29","close":11255.0},{"date":"2022-09-30","close":11185.0},{"date":"2022-10-04","close":11480.0},{"date":"2022-10-05","close":11485.0},{"date":"2022-10-06","close":11600.0},{"date":"2022-10-07","close":11570.0},{"date":"2022-10-11","close":11360.0},{"date":"2022-10-12","close":11415.0},{"date":"2022-10-13","close":11215.0},{"date":"2022-10-14","close":11465.0},{"date":"2022-10-17","close":11500.0},{"date":"2022-10-18","close":11690.0},{"date":"2022-10-19","close":11625.0},{"date":"2022-10-20","close":11520.0},{"date":"2022-10-21","close":11495.0},{"date":"2022-10-24","close":11615.0},{"date":"2022-10-25","close":11610.0},{"date":"2022-10-26","close":11685.0},{"date":"2022-10-27","close":11885.0},{"date":"2022-10-28","close":11785.0},{"date":"2022-10-31","close":11880.0},{"date":"2022-11-01","close":12125.0},{"date":"2022-11-02","close":12135.0},{"date":"2022-11-03","close":12070.0},{"date":"2022-11-04","close":12160.0},{"date":"2022-11-07","close":12300.0},{"date":"2022-11-08","close":12450.0},{"date":"2022-11-09","close":12580.0},{"date":"2022-11-10","close":12465.0},{"date":"2022-11-11","close":12880.0},{"date":"2022-11-14","close":12835.0},{"date":"2022-11-15","close":12865.0},{"date":"2022-11-16","close":12850.0},{"date":"2022-11-17","close":12670.0},{"date":"2022-11-18","close":12670.0},{"date":"2022-11-21","close":12515.0},{"date":"2022-11-22","close":12480.0},{"date":"2022-11-23","close":12530.0},{"date":"2022-11-24","close":12665.0},{"date":"2022-11-25","close":12660.0},{"date":"2022-11-28","close":12480.0},{"date":"2022-11-29","close":12630.0},{"date":"2022-11-30","close":12845.0},{"date":"2022-12-01","close":12870.0},{"date":"2022-12-02","close":12600.0},{"date":"2022-12-05","close":12565.0},{"date":"2022-12-06","close":12410.0},{"date":"2022-12-07","close":12380.0},{"date":"2022-12-08","close":12315.0},{"date":"2022-12-09","close":12400.0},{"date":"2022-12-12","close":12325.0},{"date":"2022-12-13","close":12315.0},{"date":"2022-12-14","close":12440.0},{"date":"2022-12-15","close":12265.0},{"date":"2022-12-16","close":12240.0},{"date":"2022-12-19","close":12205.0},{"date":"2022-12-20","close":12115.0},{"date":"2022-12-21","close":12085.0},{"date":"2022-12-22","close":12230.0},{"date":"2022-12-23","close":12010.0},{"date":"2022-12-26","close":12030.0},{"date":"2022-12-27","close":12105.0},{"date":"2022-12-28","close":12005.0},{"date":"2022-12-29","close":11835.0},{"date":"2023-01-02","close":11685.0},{"date":"2023-01-03","close":11650.0},{"date":"2023-01-04","close":11835.0},{"date":"2023-01-05","close":11895.0},{"date":"2023-01-06","close":12025.0},{"date":"2023-01-09","close":12330.0},{"date":"2023-01-10","close":12345.0},{"date":"2023-01-11","close":12415.0},{"date":"2023-01-12","close":12440.0},{"date":"2023-01-13","close":12530.0},{"date":"2023-01-16","close":12600.0},{"date":"2023-01-17","close":12525.0},{"date":"2023-01-18","close":12430.0},{"date":"2023-01-19","close":12510.0},{"date":"2023-01-20","close":12605.0},{"date":"2023-01-25","close":12755.0},{"date":"2023-01-26","close":12975.0},{"date":"2023-01-27","close":13085.0},{"date":"2023-01-30","close":12910.0},{"date":"2023-01-31","close":12795.0},{"date":"2023-02-01","close":12890.0},{"date":"2023-02-02","close":13005.0},{"date":"2023-02-03","close":13060.0},{"date":"2023-02-06","close":12850.0},{"date":"2023-02-07","close":12880.0},{"date":"2023-02-08","close":13080.0},{"date":"2023-02-09","close":13075.0},{"date":"2023-02-10","close":12975.0},{"date":"2023-02-13","close":12925.0},{"date":"2023-02-14","close":12960.0},{"date":"2023-02-15","close":12790.0},{"date":"2023-02-16","close":13000.0},{"date":"2023-02-17","close":12885.0},{"date":"2023-02-20","close":12930.0},{"date":"2023-02-21","close":12955.0},{"date":"2023-02-22","close":12715.0},{"date":"2023-02-23","close":12855.0},{"date":"2023-02-24","close":12770.0},{"date":"2023-02-27","close":12660.0},{"date":"2023-02-28","close":12715.0},{"date":"2023-03-02","close":12795.0},{"date":"2023-03-03","close":12820.0},{"date":"2023-03-06","close":12975.0},{"date":"2023-03-07","close":12990.0},{"date":"2023-03-08","close":12815.0},{"date":"2023-03-09","close":12760.0},{"date":"2023-03-10","close":12630.0},{"date":"2023-03-13","close":12715.0},{"date":"2023-03-14","close":12385.0},{"date":"2023-03-15","close":12510.0},{"date":"2023-03-16","close":12495.0},{"date":"2023-03-17","close":12635.0},{"date":"2023-03-20","close":12540.0},{"date":"2023-03-21","close":12595.0},{"date":"2023-03-22","close":12710.0},{"date":"2023-03-23","close":12755.0},{"date":"2023-03-24","close":12725.0},{"date":"2023-03-27","close":12705.0},{"date":"2023-03-28","close":12830.0},{"date":"2023-03-29","close":12855.0},{"date":"2023-03-30","close":12960.0},{"date":"2023-03-31","close":13110.0},{"date":"2023-04-03","close":13065.0},{"date":"2023-04-04","close":13100.0},{"date":"2023-04-05","close":13185.0},{"date":"2023-04-06","close":13010.0},{"date":"2023-04-07","close":13125.0},{"date":"2023-04-10","close":13290.0},{"date":"2023-04-11","close":13455.0},{"date":"2023-04-12","close":13470.0},{"date":"2023-04-13","close":13500.0},{"date":"2023-04-14","close":13580.0},{"date":"2023-04-17","close":13605.0},{"date":"2023-04-18","close":13545.0},{"date":"2023-04-19","close":13590.0},{"date":"2023-04-20","close":13530.0},{"date":"2023-04-21","close":13435.0},{"date":"2023-04-24","close":13330.0},{"date":"2023-04-25","close":13155.0},{"date":"2023-04-26","close":13135.0},{"date":"2023-04-27","close":13200.0},{"date":"2023-04-28","close":13215.0},{"date":"2023-05-02","close":13305.0},{"date":"2023-05-03","close":13230.0},{"date":"2023-05-04","close":13180.0},{"date":"2023-05-08","close":13295.0},{"date":"2023-05-09","close":13280.0},{"date":"2023-05-10","close":13205.0},{"date":"2023-05-11","close":13175.0},{"date":"2023-05-12","close":13090.0},{"date":"2023-05-15","close":13120.0},{"date":"2023-05-16","close":13110.0},{"date":"2023-05-17","close":13195.0},{"date":"2023-05-18","close":13295.0},{"date":"2023-05-19","close":13400.0},{"date":"2023-05-22","close":13520.0},{"date":"2023-05-23","close":13575.0},{"date":"2023-05-24","close":13570.0},{"date":"2023-05-25","close":13515.0},{"date":"2023-05-26","close":13535.0},{"date":"2023-05-30","close":13660.0},{"date":"2023-05-31","close":13645.0},{"date":"2023-06-01","close":13585.0},{"date":"2023-06-02","close":13750.0},{"date":"2023-06-05","close":13785.0},{"date":"2023-06-07","close":13820.0},{"date":"2023-06-08","close":13790.0},{"date":"2023-06-09","close":13960.0},{"date":"2023-06-12","close":13885.0},{"date":"2023-06-13","close":13935.0},{"date":"2023-06-14","close":13830.0},{"date":"2023-06-15","close":13790.0},{"date":"2023-06-16","close":13875.0},{"date":"2023-06-19","close":13790.0},{"date":"2023-06-20","close":13765.0},{"date":"2023-06-21","close":13645.0},{"date":"2023-06-22","close":13700.0},{"date":"2023-06-23","close":13600.0},{"date":"2023-06-26","close":13650.0},{"date":"2023-06-27","close":13630.0},{"date":"2023-06-28","close":13560.0},{"date":"2023-06-29","close":13485.0},{"date":"2023-06-30","close":13615.0},{"date":"2023-07-03","close":13795.0},{"date":"2023-07-04","close":13745.0},{"date":"2023-07-05","close":13675.0},{"date":"2023-07-06","close":13535.0},{"date":"2023-07-07","close":13380.0},{"date":"2023-07-10","close":13360.0},{"date":"2023-07-11","close":13570.0},{"date":"2023-07-12","close":13620.0},{"date":"2023-07-13","close":13690.0},{"date":"2023-07-14","close":13915.0},{"date":"2023-07-17","close":13845.0},{"date":"2023-07-18","close":13785.0},{"date":"2023-07-19","close":13815.0},{"date":"2023-07-20","close":13745.0},{"date":"2023-07-21","close":13845.0},{"date":"2023-07-24","close":13930.0},{"date":"2023-07-25","close":13950.0},{"date":"2023-07-26","close":13700.0},{"date":"2023-07-27","close":13750.0},{"date":"2023-07-28","close":13775.0},{"date":"2023-07-31","close":13970.0},{"date":"2023-08-01","close":14095.0},{"date":"2023-08-02","close":13840.0},{"date":"2023-08-03","close":13825.0},{"date":"2023-08-04","close":13760.0},{"date":"2023-08-07","close":13630.0},{"date":"2023-08-08","close":13655.0},{"date":"2023-08-09","close":13765.0},{"date":"2023-08-10","close":13770.0},{"date":"2023-08-11","close":13725.0},{"date":"2023-08-14","close":13645.0},{"date":"2023-08-16","close":13340.0},{"date":"2023-08-17","close":13345.0},{"date":"2023-08-18","close":13270.0},{"date":"2023-08-21","close":13280.0},{"date":"2023-08-22","close":13320.0},{"date":"2023-08-23","close":13265.0},{"date":"2023-08-24","close":13435.0},{"date":"2023-08-25","close":13335.0},{"date":"2023-08-28","close":13485.0},{"date":"2023-08-29","close":13515.0},{"date":"2023-08-30","close":13575.0},{"date":"2023-08-31","close":13540.0},{"date":"2023-09-01","close":13585.0},{"date":"2023-09-04","close":13675.0},{"date":"2023-09-05","close":13675.0},{"date":"2023-09-06","close":13575.0},{"date":"2023-09-07","close":13455.0},{"date":"2023-09-08","close":13510.0},{"date":"2023-09-11","close":13540.0},{"date":"2023-09-12","close":13455.0},{"date":"2023-09-13","close":13425.0},{"date":"2023-09-14","close":13660.0},{"date":"2023-09-15","close":13780.0},{"date":"2023-09-18","close":13645.0},{"date":"2023-09-19","close":13555.0},{"date":"2023-09-20","close":13530.0},{"date":"2023-09-21","close":13325.0},{"date":"2023-09-22","close":13285.0},{"date":"2023-09-25","close":13205.0},{"date":"2023-09-26","close":13065.0},{"date":"2023-09-27","close":13085.0},{"date":"2023-10-04","close":12785.0},{"date":"2023-10-05","close":12730.0},{"date":"2023-10-06","close":12795.0},{"date":"2023-10-10","close":12760.0},{"date":"2023-10-11","close":12985.0},{"date":"2023-10-12","close":13140.0},{"date":"2023-10-13","close":13040.0},{"date":"2023-10-16","close":12935.0},{"date":"2023-10-17","close":13080.0},{"date":"2023-10-18","close":13070.0},{"date":"2023-10-19","close":12790.0},{"date":"2023-10-20","close":12625.0},{"date":"2023-10-23","close":12525.0},{"date":"2023-10-24","close":12620.0},{"date":"2023-10-25","close":12545.0},{"date":"2023-10-26","close":12175.0},{"date":"2023-10-27","close":12190.0},{"date":"2023-10-30","close":12240.0},{"date":"2023-10-31","close":12115.0},{"date":"2023-11-01","close":12230.0},{"date":"2023-11-02","close":12450.0},{"date":"2023-11-03","close":12565.0},{"date":"2023-11-06","close":13295.0},{"date":"2023-11-07","close":12960.0},{"date":"2023-11-08","close":12875.0},{"date":"2023-11-09","close":12915.0},{"date":"2023-11-10","close":12810.0},{"date":"2023-11-13","close":12770.0},{"date":"2023-11-14","close":12940.0},{"date":"2023-11-15","close":13205.0},{"date":"2023-11-16","close":13230.0},{"date":"2023-11-17","close":13125.0},{"date":"2023-11-20","close":13245.0},{"date":"2023-11-21","close":13330.0},{"date":"2023-11-22","close":13355.0},{"date":"2023-11-23","close":13320.0},{"date":"2023-11-24","close":13265.0},{"date":"2023-11-27","close":13215.0},{"date":"2023-11-28","close":13390.0},{"date":"2023-11-29","close":13385.0},{"date":"2023-11-30","close":13455.0},{"date":"2023-12-01","close":13305.0},{"date":"2023-12-04","close":13365.0},{"date":"2023-12-05","close":13260.0},{"date":"2023-12-06","close":13270.0},{"date":"2023-12-07","close":13240.0},{"date":"2023-12-08","close":13380.0},{"date":"2023-12-11","close":13420.0},{"date":"2023-12-12","close":13475.0},{"date":"2023-12-13","close":13350.0},{"date":"2023-12-14","close":13540.0},{"date":"2023-12-15","close":13635.0},{"date":"2023-12-18","close":13635.0},{"date":"2023-12-19","close":13655.0},{"date":"2023-12-20","close":13880.0},{"date":"2023-12-21","close":13765.0},{"date":"2023-12-22","close":13820.0},{"date":"2023-12-26","close":13835.0},{"date":"2023-12-27","close":13940.0},{"date":"2023-12-28","close":14235.0},{"date":"2024-01-02","close":14240.0},{"date":"2024-01-03","close":13915.0},{"date":"2024-01-04","close":13815.0},{"date":"2024-01-05","close":13785.0},{"date":"2024-01-08","close":13765.0},{"date":"2024-01-09","close":13715.0},{"date":"2024-01-10","close":13625.0},{"date":"2024-01-11","close":13615.0},{"date":"2024-01-12","close":13530.0},{"date":"2024-01-15","close":13535.0},{"date":"2024-01-16","close":13375.0},{"date":"2024-01-17","close":13005.0},{"date":"2024-01-18","close":13090.0},{"date":"2024-01-19","close":13240.0},{"date":"2024-01-22","close":13220.0},{"date":"2024-01-23","close":13280.0},{"date":"2024-01-24","close":13235.0},{"date":"2024-01-25","close":13195.0},{"date":"2024-01-26","close":13280.0},{"date":"2024-01-29","close":13355.0},{"date":"2024-01-30","close":13390.0},{"date":"2024-01-31","close":13395.0},{"date":"2024-02-01","close":13565.0},{"date":"2024-02-02","close":14010.0},{"date":"2024-02-05","close":13890.0},{"date":"2024-02-06","close":13810.0},{"date":"2024-02-07","close":13970.0},{"date":"2024-02-08","close":14130.0},{"date":"2024-02-13","close":14145.0},{"date":"2024-02-14","close":13995.0},{"date":"2024-02-15","close":14030.0},{"date":"2024-02-16","close":14180.0},{"date":"2024-02-19","close":14350.0},{"date":"2024-02-20","close":14185.0},{"date":"2024-02-21","close":14165.0},{"date":"2024-02-22","close":14265.0},{"date":"2024-02-23","close":14300.0},{"date":"2024-02-26","close":14195.0},{"date":"2024-02-27","close":14025.0},{"date":"2024-02-28","close":14185.0},{"date":"2024-02-29","close":14270.0},{"date":"2024-03-04","close":14375.0},{"date":"2024-03-05","close":14245.0},{"date":"2024-03-06","close":14135.0},{"date":"2024-03-07","close":14205.0},{"date":"2024-03-08","close":14400.0},{"date":"2024-03-11","close":14300.0},{"date":"2024-03-12","close":14390.0},{"date":"2024-03-13","close":14470.0},{"date":"2024-03-14","close":14680.0},{"date":"2024-03-15","close":14280.0},{"date":"2024-03-18","close":14410.0},{"date":"2024-03-19","close":14280.0},{"date":"2024-03-20","close":14440.0},{"date":"2024-03-21","close":14800.0},{"date":"2024-03-22","close":14790.0},{"date":"2024-03-25","close":14720.0},{"date":"2024-03-26","close":14780.0},{"date":"2024-03-27","close":14830.0},{"date":"2024-03-28","close":14780.0},{"date":"2024-03-29","close":14850.0},{"date":"2024-04-01","close":14830.0},{"date":"2024-04-02","close":14855.0},{"date":"2024-04-03","close":14565.0},{"date":"2024-04-04","close":14810.0},{"date":"2024-04-05","close":14615.0},{"date":"2024-04-08","close":14665.0},{"date":"2024-04-09","close":14605.0},{"date":"2024-04-11","close":14580.0},{"date":"2024-04-12","close":14490.0},{"date":"2024-04-15","close":14410.0},{"date":"2024-04-16","close":14095.0},{"date":"2024-04-17","close":13975.0},{"date":"2024-04-18","close":14235.0},{"date":"2024-04-19","close":14000.0},{"date":"2024-04-22","close":14200.0},{"date":"2024-04-23","close":14165.0},{"date":"2024-04-24","close":14465.0},{"date":"2024-04-25","close":14180.0},{"date":"2024-04-26","close":14340.0},{"date":"2024-04-29","close":14470.0},{"date":"2024-04-30","close":14605.0},{"date":"2024-05-02","close":14445.0},{"date":"2024-05-03","close":14455.0},{"date":"2024-05-07","close":14775.0},{"date":"2024-05-08","close":14790.0},{"date":"2024-05-09","close":14660.0},{"date":"2024-05-10","close":14745.0},{"date":"2024-05-13","close":14710.0},{"date":"2024-05-14","close":14725.0},{"date":"2024-05-16","close":14880.0},{"date":"2024-05-17","close":14725.0},{"date":"2024-05-20","close":14820.0},{"date":"2024-05-21","close":14670.0},{"date":"2024-05-22","close":14720.0},{"date":"2024-05-23","close":14705.0},{"date":"2024-05-24","close":14500.0},{"date":"2024-05-27","close":14705.0},{"date":"2024-05-28","close":14705.0},{"date":"2024-05-29","close":14415.0},{"date":"2024-05-30","close":14245.0},{"date":"2024-05-31","close":14260.0},{"date":"2024-06-03","close":14500.0},{"date":"2024-06-04","close":14365.0},{"date":"2024-06-05","close":14525.0},{"date":"2024-06-07","close":14640.0},{"date":"2024-06-10","close":14565.0},{"date":"2024-06-11","close":14585.0},{"date":"2024-06-12","close":14710.0},{"date":"2024-06-13","close":14905.0},{"date":"2024-06-14","close":14910.0},{"date":"2024-06-17","close":14820.0},{"date":"2024-06-18","close":14915.0},{"date":"2024-06-19","close":15085.0},{"date":"2024-06-20","close":15140.0},{"date":"2024-06-21","close":15015.0},{"date":"2024-06-24","close":14910.0},{"date":"2024-06-25","close":14955.0},{"date":"2024-06-26","close":15050.0},{"date":"2024-06-27","close":15080.0},{"date":"2024-06-28","close":15120.0},{"date":"2024-07-01","close":15150.0},{"date":"2024-07-02","close":15020.0},{"date":"2024-07-03","close":15095.0},{"date":"2024-07-04","close":15225.0},{"date":"2024-07-05","close":15470.0},{"date":"2024-07-08","close":15440.0},{"date":"2024-07-09","close":15525.0},{"date":"2024-07-10","close":15525.0},{"date":"2024-07-11","close":15635.0},{"date":"2024-07-12","close":15380.0},{"date":"2024-07-15","close":15460.0},{"date":"2024-07-16","close":15495.0},{"date":"2024-07-17","close":15375.0},{"date":"2024-07-18","close":15300.0},{"date":"2024-07-19","close":15075.0},{"date":"2024-07-22","close":14895.0},{"date":"2024-07-23","close":14950.0},{"date":"2024-07-24","close":14870.0},{"date":"2024-07-25","close":14610.0},{"date":"2024-07-26","close":14730.0},{"date":"2024-07-29","close":14910.0},{"date":"2024-07-30","close":14755.0},{"date":"2024-07-31","close":14975.0},{"date":"2024-08-01","close":15015.0},{"date":"2024-08-02","close":14505.0},{"date":"2024-08-05","close":13235.0},{"date":"2024-08-06","close":13660.0},{"date":"2024-08-07","close":13915.0},{"date":"2024-08-08","close":13910.0},{"date":"2024-08-09","close":14025.0},{"date":"2024-08-12","close":14170.0},{"date":"2024-08-13","close":14195.0},{"date":"2024-08-14","close":14315.0},{"date":"2024-08-16","close":14610.0},{"date":"2024-08-19","close":14455.0},{"date":"2024-08-20","close":14570.0},{"date":"2024-08-21","close":14595.0},{"date":"2024-08-22","close":14645.0},{"date":"2024-08-23","close":14620.0},{"date":"2024-08-26","close":14600.0},{"date":"2024-08-27","close":14550.0},{"date":"2024-08-28","close":14555.0},{"date":"2024-08-29","close":14415.0},{"date":"2024-08-30","close":14495.0},{"date":"2024-09-02","close":14505.0},{"date":"2024-09-03","close":14415.0},{"date":"2024-09-04","close":13970.0},{"date":"2024-09-05","close":13940.0},{"date":"2024-09-06","close":13765.0},{"date":"2024-09-09","close":13730.0},{"date":"2024-09-10","close":13660.0},{"date":"2024-09-11","close":13550.0},{"date":"2024-09-12","close":13940.0},{"date":"2024-09-13","close":13935.0},{"date":"2024-09-19","close":13965.0},{"date":"2024-09-20","close":14040.0},{"date":"2024-09-23","close":14065.0},{"date":"2024-09-24","close":14235.0},{"date":"2024-09-25","close":14000.0},{"date":"2024-09-26","close":14405.0},{"date":"2024-09-27","close":14370.0},{"date":"2024-09-30","close":14080.0},{"date":"2024-10-02","close":13910.0},{"date":"2024-10-04","close":13935.0},{"date":"2024-10-07","close":14155.0},{"date":"2024-10-08","close":14065.0},{"date":"2024-10-10","close":14095.0},{"date":"2024-10-11","close":14085.0},{"date":"2024-10-14","close":14225.0},{"date":"2024-10-15","close":14260.0},{"date":"2024-10-16","close":14120.0},{"date":"2024-10-17","close":14110.0},{"date":"2024-10-18","close":14050.0},{"date":"2024-10-21","close":14130.0},{"date":"2024-10-22","close":13910.0},{"date":"2024-10-23","close":14095.0},{"date":"2024-10-24","close":13995.0},{"date":"2024-10-25","close":13970.0},{"date":"2024-10-28","close":14165.0},{"date":"2024-10-29","close":14185.0},{"date":"2024-10-30","close":14040.0},{"date":"2024-10-31","close":13855.0},{"date":"2024-11-01","close":13795.0},{"date":"2024-11-04","close":14000.0},{"date":"2024-11-05","close":13940.0},{"date":"2024-11-06","close":13900.0},{"date":"2024-11-07","close":13910.0},{"date":"2024-11-08","close":13885.0},{"date":"2024-11-11","close":13730.0},{"date":"2024-11-12","close":13465.0},{"date":"2024-11-13","close":13115.0},{"date":"2024-11-14","close":13080.0},{"date":"2024-11-15","close":13115.0},{"date":"2024-11-18","close":13350.0},{"date":"2024-11-19","close":13360.0},{"date":"2024-11-20","close":13460.0},{"date":"2024-11-21","close":13450.0},{"date":"2024-11-22","close":13570.0},{"date":"2024-11-25","close":13740.0},{"date":"2024-11-26","close":13660.0},{"date":"2024-11-27","close":13565.0},{"date":"2024-11-28","close":13590.0},{"date":"2024-11-29","close":13340.0},{"date":"2024-12-02","close":13330.0},{"date":"2024-12-03","close":13515.0},{"date":"2024-12-04","close":13325.0},{"date":"2024-12-05","close":13240.0},{"date":"2024-12-06","close":13130.0},{"date":"2024-12-09","close":12820.0},{"date":"2024-12-10","close":13155.0},{"date":"2024-12-11","close":13290.0},{"date":"2024-12-12","close":13365.0},{"date":"2024-12-13","close":13520.0},{"date":"2024-12-16","close":13515.0},{"date":"2024-12-17","close":13310.0},{"date":"2024-12-18","close":13475.0},{"date":"2024-12-19","close":13225.0},{"date":"2024-12-20","close":13030.0},{"date":"2024-12-23","close":13225.0},{"date":"2024-12-24","close":13220.0},{"date":"2024-12-26","close":13170.0},{"date":"2024-12-27","close":13120.0},{"date":"2024-12-30","close":13085.0},{"date":"2025-01-02","close":13090.0},{"date":"2025-01-03","close":13270.0},{"date":"2025-01-06","close":13595.0},{"date":"2025-01-07","close":13585.0},{"date":"2025-01-08","close":13745.0},{"date":"2025-01-09","close":13745.0},{"date":"2025-01-10","close":13700.0},{"date":"2025-01-13","close":13570.0},{"date":"2025-01-14","close":13570.0},{"date":"2025-01-15","close":13605.0},{"date":"2025-01-16","close":13735.0},{"date":"2025-01-17","close":13735.0},{"date":"2025-01-20","close":13725.0},{"date":"2025-01-21","close":13675.0},{"date":"2025-01-22","close":13840.0},{"date":"2025-01-23","close":13705.0},{"date":"2025-01-24","close":13810.0},{"date":"2025-01-31","close":13715.0},{"date":"2025-02-03","close":13360.0},{"date":"2025-02-04","close":13480.0},{"date":"2025-02-05","close":13655.0},{"date":"2025-02-06","close":13770.0},{"date":"2025-02-07","close":13725.0},{"date":"2025-02-10","close":13700.0},{"date":"2025-02-11","close":13840.0},{"date":"2025-02-12","close":13895.0},{"date":"2025-02-13","close":14030.0},{"date":"2025-02-14","close":14130.0},{"date":"2025-02-17","close":14230.0},{"date":"2025-02-18","close":14255.0},{"date":"2025-02-19","close":14550.0},{"date":"2025-02-20","close":14475.0},{"date":"2025-02-21","close":14445.0},{"date":"2025-02-24","close":14420.0},{"date":"2025-02-25","close":14345.0},{"date":"2025-02-26","close":14405.0},{"date":"2025-02-27","close":14350.0},{"date":"2025-02-28","close":13820.0},{"date":"2025-03-04","close":13820.0},{"date":"2025-03-05","close":14005.0},{"date":"2025-03-06","close":14075.0},{"date":"2025-03-07","close":14045.0},{"date":"2025-03-10","close":14085.0},{"date":"2025-03-11","close":13910.0},{"date":"2025-03-12","close":14070.0},{"date":"2025-03-13","close":14095.0},{"date":"2025-03-14","close":14025.0},{"date":"2025-03-17","close":14250.0},{"date":"2025-03-18","close":14340.0},{"date":"2025-03-19","close":14395.0},{"date":"2025-03-20","close":14440.0},{"date":"2025-03-21","close":14430.0},{"date":"2025-03-24","close":14435.0},{"date":"2025-03-25","close":14345.0},{"date":"2025-03-26","close":14520.0},{"date":"2025-03-27","close":14295.0},{"date":"2025-03-28","close":14050.0},{"date":"2025-03-31","close":13690.0},{"date":"2025-04-01","close":13830.0},{"date":"2025-04-02","close":13800.0},{"date":"2025-04-03","close":13725.0},{"date":"2025-04-04","close":13610.0},{"date":"2025-04-07","close":12860.0},{"date":"2025-04-08","close":12905.0},{"date":"2025-04-09","close":12675.0},{"date":"2025-04-10","close":13440.0},{"date":"2025-04-11","close":13405.0},{"date":"2025-04-14","close":13565.0},{"date":"2025-04-15","close":13670.0},{"date":"2025-04-16","close":13520.0},{"date":"2025-04-17","close":13655.0},{"date":"2025-04-18","close":13730.0},{"date":"2025-04-21","close":13755.0},{"date":"2025-04-22","close":13740.0},{"date":"2025-04-23","close":13915.0},{"date":"2025-04-24","close":13935.0},{"date":"2025-04-25","close":14030.0},{"date":"2025-04-28","close":14005.0},{"date":"2025-04-29","close":14160.0},{"date":"2025-04-30","close":14140.0},{"date":"2025-05-02","close":14140.0},{"date":"2025-05-07","close":14215.0},{"date":"2025-05-08","close":14220.0},{"date":"2025-05-09","close":14245.0},{"date":"2025-05-12","close":14345.0},{"date":"2025-05-13","close":14410.0},{"date":"2025-05-14","close":14550.0},{"date":"2025-05-15","close":14485.0},{"date":"2025-05-16","close":14515.0},{"date":"2025-05-19","close":14375.0},{"date":"2025-05-20","close":14370.0},{"date":"2025-05-21","close":14505.0},{"date":"2025-05-22","close":14280.0},{"date":"2025-05-23","close":14330.0},{"date":"2025-05-26","close":14550.0},{"date":"2025-05-27","close":14570.0},{"date":"2025-05-28","close":14750.0},{"date":"2025-05-29","close":14995.0},{"date":"2025-05-30","close":14915.0},{"date":"2025-06-02","close":14870.0},{"date":"2025-06-04","close":15310.0},{"date":"2025-06-05","close":15505.0},{"date":"2025-06-09","close":15725.0},{"date":"2025-06-10","close":15865.0},{"date":"2025-06-11","close":16035.0},{"date":"2025-06-12","close":16145.0},{"date":"2025-06-13","close":16005.0},{"date":"2025-06-16","close":16280.0},{"date":"2025-06-17","close":16225.0},{"date":"2025-06-18","close":16345.0},{"date":"2025-06-19","close":16420.0},{"date":"2025-06-20","close":16590.0},{"date":"2025-06-23","close":16615.0},{"date":"2025-06-24","close":17080.0},{"date":"2025-06-25","close":17150.0},{"date":"2025-06-26","close":16940.0},{"date":"2025-06-27","close":16900.0},{"date":"2025-06-30","close":16990.0},{"date":"2025-07-01","close":17085.0},{"date":"2025-07-02","close":17005.0},{"date":"2025-07-03","close":17175.0},{"date":"2025-07-04","close":16860.0},{"date":"2025-07-07","close":16890.0},{"date":"2025-07-08","close":17180.0},{"date":"2025-07-09","close":17335.0},{"date":"2025-07-10","close":17530.0},{"date":"2025-07-11","close":17500.0},{"date":"2025-07-14","close":17715.0},{"date":"2025-07-15","close":17715.0},{"date":"2025-07-16","close":17620.0},{"date":"2025-07-17","close":17600.0},{"date":"2025-07-18","close":17625.0},{"date":"2025-07-21","close":17750.0},{"date":"2025-07-22","close":17520.0},{"date":"2025-07-23","close":17525.0},{"date":"2025-07-24","close":17585.0},{"date":"2025-07-25","close":17670.0},{"date":"2025-07-28","close":17660.0},{"date":"2025-07-29","close":17855.0},{"date":"2025-07-30","close":17990.0},{"date":"2025-07-31","close":17940.0},{"date":"2025-08-01","close":17260.0},{"date":"2025-08-04","close":17420.0},{"date":"2025-08-05","close":17685.0},{"date":"2025-08-06","close":17685.0},{"date":"2025-08-07","close":17760.0},{"date":"2025-08-08","close":17650.0},{"date":"2025-08-11","close":17735.0},{"date":"2025-08-12","close":17655.0},{"date":"2025-08-13","close":17830.0},{"date":"2025-08-14","close":17885.0},{"date":"2025-08-18","close":17570.0},{"date":"2025-08-19","close":17455.0},{"date":"2025-08-20","close":17325.0},{"date":"2025-08-21","close":17385.0},{"date":"2025-08-22","close":17495.0},{"date":"2025-08-25","close":17675.0},{"date":"2025-08-26","close":17600.0},{"date":"2025-08-27","close":17610.0},{"date":"2025-08-28","close":17695.0},{"date":"2025-08-29","close":17645.0},{"date":"2025-09-01","close":17380.0},{"date":"2025-09-02","close":17570.0},{"date":"2025-09-03","close":17600.0},{"date":"2025-09-04","close":17650.0},{"date":"2025-09-05","close":17720.0},{"date":"2025-09-08","close":17815.0},{"date":"2025-09-09","close":18050.0},{"date":"2025-09-10","close":18325.0},{"date":"2025-09-11","close":18430.0},{"date":"2025-09-12","close":18745.0},{"date":"2025-09-15","close":18820.0},{"date":"2025-09-16","close":19060.0},{"date":"2025-09-17","close":18910.0},{"date":"2025-09-18","close":19165.0},{"date":"2025-09-19","close":19035.0},{"date":"2025-09-22","close":19150.0},{"date":"2025-09-23","close":19275.0},{"date":"2025-09-24","close":19205.0},{"date":"2025-09-25","close":19180.0},{"date":"2025-09-26","close":18735.0},{"date":"2025-09-29","close":19005.0},{"date":"2025-09-30","close":18970.0},{"date":"2025-10-01","close":19155.0},{"date":"2025-10-02","close":19655.0},{"date":"2025-10-10","close":20015.0},{"date":"2025-10-13","close":19875.0},{"date":"2025-10-14","close":19745.0},{"date":"2025-10-15","close":20275.0},{"date":"2025-10-16","close":20775.0},{"date":"2025-10-17","close":20780.0},{"date":"2025-10-20","close":21130.0},{"date":"2025-10-21","close":21175.0},{"date":"2025-10-22","close":21515.0},{"date":"2025-10-23","close":21315.0},{"date":"2025-10-24","close":21835.0},{"date":"2025-10-27","close":22300.0},{"date":"2025-10-28","close":22230.0},{"date":"2025-10-29","close":22615.0},{"date":"2025-10-30","close":22650.0},{"date":"2025-10-31","close":22820.0},{"date":"2025-11-03","close":23400.0},{"date":"2025-11-04","close":22870.0},{"date":"2025-11-05","close":22220.0},{"date":"2025-11-06","close":22345.0},{"date":"2025-11-07","close":21840.0},{"date":"2025-11-10","close":22555.0},{"date":"2025-11-11","close":22665.0},{"date":"2025-11-12","close":23025.0},{"date":"2025-11-13","close":23320.0},{"date":"2025-11-14","close":22245.0},{"date":"2025-11-17","close":22680.0},{"date":"2025-11-18","close":21915.0},{"date":"2025-11-19","close":21800.0},{"date":"2025-11-20","close":22210.0},{"date":"2025-11-21","close":21370.0},{"date":"2025-11-24","close":21290.0},{"date":"2025-11-25","close":21465.0},{"date":"2025-11-26","close":21900.0},{"date":"2025-11-27","close":22165.0},{"date":"2025-11-28","close":21835.0},{"date":"2025-12-01","close":21830.0},{"date":"2025-12-02","close":22205.0},{"date":"2025-12-03","close":22445.0},{"date":"2025-12-04","close":22405.0},{"date":"2025-12-05","close":22720.0},{"date":"2025-12-08","close":23035.0},{"date":"2025-12-09","close":22930.0},{"date":"2025-12-10","close":22995.0},{"date":"2025-12-11","close":22830.0},{"date":"2025-12-12","close":23105.0},{"date":"2025-12-15","close":22715.0},{"date":"2025-12-16","close":22210.0},{"date":"2025-12-17","close":22570.0},{"date":"2025-12-18","close":22195.0},{"date":"2025-12-19","close":22320.0},{"date":"2025-12-22","close":22835.0},{"date":"2025-12-23","close":22895.0},{"date":"2025-12-24","close":22865.0},{"date":"2025-12-26","close":22975.0},{"date":"2025-12-29","close":23435.0},{"date":"2025-12-30","close":23510.0},{"date":"2026-01-02","close":24045.0},{"date":"2026-01-05","close":24865.0},{"date":"2026-01-06","close":25095.0},{"date":"2026-01-07","close":25230.0},{"date":"2026-01-08","close":25310.0},{"date":"2026-01-09","close":25475.0},{"date":"2026-01-12","close":25675.0},{"date":"2026-01-13","close":26195.0},{"date":"2026-01-14","close":26335.0},{"date":"2026-01-15","close":26670.0},{"date":"2026-01-16","close":26980.0},{"date":"2026-01-19","close":27390.0},{"date":"2026-01-20","close":27250.0},{"date":"2026-01-21","close":27425.0},{"date":"2026-01-22","close":27480.0},{"date":"2026-01-23","close":27720.0},{"date":"2026-01-26","close":27580.0},{"date":"2026-01-27","close":28205.0},{"date":"2026-01-28","close":28760.0},{"date":"2026-01-29","close":29090.0},{"date":"2026-01-30","close":29190.0},{"date":"2026-02-02","close":27570.0},{"date":"2026-02-03","close":29385.0},{"date":"2026-02-04","close":29995.0},{"date":"2026-02-05","close":28860.0},{"date":"2026-02-06","close":28260.0},{"date":"2026-02-09","close":29570.0},{"date":"2026-02-10","close":29550.0},{"date":"2026-02-11","close":29765.0},{"date":"2026-02-12","close":30615.0},{"date":"2026-02-13","close":30685.0},{"date":"2026-02-19","close":31500.0},{"date":"2026-02-20","close":32310.0},{"date":"2026-02-23","close":32565.0},{"date":"2026-02-24","close":33185.0},{"date":"2026-02-25","close":33900.0},{"date":"2026-02-26","close":35195.0},{"date":"2026-02-27","close":35050.0},{"date":"2026-03-03","close":32300.0},{"date":"2026-03-04","close":28420.0},{"date":"2026-03-05","close":31230.0},{"date":"2026-03-06","close":31110.0},{"date":"2026-03-09","close":29440.0},{"date":"2026-03-10","close":30915.0},{"date":"2026-03-11","close":31195.0},{"date":"2026-03-12","close":31055.0},{"date":"2026-03-13","close":30540.0},{"date":"2026-03-16","close":30880.0},{"date":"2026-03-17","close":31505.0},{"date":"2026-03-18","close":32950.0},{"date":"2026-03-19","close":32170.0},{"date":"2026-03-20","close":32290.0},{"date":"2026-03-23","close":30110.0},{"date":"2026-03-24","close":31160.0},{"date":"2026-03-25","close":31505.0},{"date":"2026-03-26","close":30435.0},{"date":"2026-03-27","close":30345.0},{"date":"2026-03-30","close":29475.0},{"date":"2026-03-31","close":28385.0},{"date":"2026-04-01","close":30635.0},{"date":"2026-04-02","close":29185.0},{"date":"2026-04-03","close":30180.0},{"date":"2026-04-06","close":30545.0},{"date":"2026-04-07","close":30735.0},{"date":"2026-04-08","close":32930.0},{"date":"2026-04-09","close":32300.0},{"date":"2026-04-10","close":32800.0},{"date":"2026-04-13","close":32485.0},{"date":"2026-04-14","close":33390.0},{"date":"2026-04-15","close":34255.0},{"date":"2026-04-16","close":34810.0},{"date":"2026-04-17","close":34730.0},{"date":"2026-04-20","close":34885.0},{"date":"2026-04-21","close":35775.0},{"date":"2026-04-22","close":36005.0},{"date":"2026-04-23","close":36200.0},{"date":"2026-04-24","close":36210.0},{"date":"2026-04-27","close":37000.0},{"date":"2026-04-28","close":37330.0},{"date":"2026-04-29","close":37430.0},{"date":"2026-04-30","close":37185.0},{"date":"2026-05-04","close":38795.0},{"date":"2026-05-06","close":41370.0},{"date":"2026-05-07","close":41950.0},{"date":"2026-05-08","close":42175.0},{"date":"2026-05-11","close":43810.0},{"date":"2026-05-12","close":43032.0},{"date":"2026-05-13","close":44225.0},{"date":"2026-05-14","close":44715.0},{"date":"2026-05-15","close":41970.0},{"date":"2026-05-18","close":42155.0},{"date":"2026-05-19","close":40990.0},{"date":"2026-05-20","close":40345.0},{"date":"2026-05-21","close":43800.0},{"date":"2026-05-22","close":43925.0},{"date":"2026-05-26","close":45095.0},{"date":"2026-05-27","close":46170.0},{"date":"2026-05-28","close":46155.0},{"date":"2026-05-29","close":47415.0},{"date":"2026-06-01","close":49160.0},{"date":"2026-06-02","close":49360.0},{"date":"2026-06-04","close":48765.0},{"date":"2026-06-05","close":45960.0},{"date":"2026-06-08","close":42235.0},{"date":"2026-06-09","close":45450.0},{"date":"2026-06-10","close":43180.0},{"date":"2026-06-11","close":43320.0},{"date":"2026-06-12","close":45910.0},{"date":"2026-06-15","close":47860.0},{"date":"2026-06-16","close":48890.0},{"date":"2026-06-17","close":49765.0},{"date":"2026-06-18","close":51050.0},{"date":"2026-06-19","close":50920.0},{"date":"2026-06-22","close":51185.0},{"date":"2026-06-23","close":46485.0},{"date":"2026-06-24","close":47815.0},{"date":"2026-06-25","close":50410.0},{"date":"2026-06-26","close":46655.0},{"date":"2026-06-29","close":47590.0},{"date":"2026-06-30","close":47910.0},{"date":"2026-07-01","close":46830.0},{"date":"2026-07-02","close":44620.0},{"date":"2026-07-03","close":45530.0},{"date":"2026-07-06","close":45200.0},{"date":"2026-07-07","close":42680.0},{"date":"2026-07-08","close":40800.0},{"date":"2026-07-09","close":40880.0},{"date":"2026-07-10","close":42080.0},{"date":"2026-07-13","close":38530.0},{"date":"2026-07-14","close":38475.0},{"date":"2026-07-15","close":40955.0},{"date":"2026-07-16","close":38465.0},{"date":"2026-07-20","close":36745.0},{"date":"2026-07-21","close":37950.0},{"date":"2026-07-22","close":38370.0},{"date":"2026-07-23","close":39700.0},{"date":"2026-07-24","close":37325.0},{"date":"2026-07-27","close":38135.0},{"date":"2026-07-28","close":34020.0},{"date":"2026-07-29","close":31735.0},{"date":"2026-07-30","close":31715.0},{"date":"2026-07-31","close":37080.0},{"date":"2026-08-03","close":35000.0},{"date":"2026-08-04","close":35650.0},{"date":"2026-08-05","close":37155.0},{"date":"2026-08-06","close":35255.0},{"date":"2026-08-07","close":35175.0},{"date":"2026-08-10","close":35375.0},{"date":"2026-08-11","close":35580.0},{"date":"2026-08-12","close":37095.0},{"date":"2026-08-13","close":38290.0},{"date":"2026-08-14","close":39090.0},{"date":"2026-08-18","close":38395.0},{"date":"2026-08-19","close":36200.0},{"date":"2026-08-20","close":38360.0},{"date":"2026-08-21","close":38670.0},{"date":"2026-08-24","close":37585.0},{"date":"2026-08-25","close":37685.0},{"date":"2026-08-26","close":38430.0},{"date":"2026-08-27","close":38645.0},{"date":"2026-08-28","close":38225.0},{"date":"2026-08-31","close":38080.0},{"date":"2026-09-01","close":38435.0},{"date":"2026-09-02","close":36875.0},{"date":"2026-09-03","close":36935.0},{"date":"2026-09-04","close":37660.0},{"date":"2026-09-07","close":39230.0},{"date":"2026-09-08","close":39095.0},{"date":"2026-09-09","close":39575.0},{"date":"2026-09-10","close":39650.0},{"date":"2026-09-11","close":38700.0},{"date":"2026-09-14","close":37560.0},{"date":"2026-09-15","close":37235.0},{"date":"2026-09-16","close":37675.0},{"date":"2026-09-17","close":37645.0},{"date":"2026-09-18","close":38595.0},{"date":"2026-09-21","close":39400.0},{"date":"2026-09-22","close":39380.0},{"date":"2026-09-23","close":39605.0},{"date":"2026-09-28","close":38820.0},{"date":"2026-09-29","close":38470.0},{"date":"2026-09-30","close":38695.0},{"date":"2026-10-01","close":39055.0},{"date":"2026-10-02","close":39425.0},{"date":"2026-10-06","close":39035.0},{"date":"2026-10-07","close":38590.0},{"date":"2026-10-08","close":37460.0},{"date":"2026-10-12","close":36075.0},{"date":"2026-10-13","close":33915.0},{"date":"2026-10-14","close":33785.0},{"date":"2026-10-15","close":30930.0},{"date":"2026-10-16","close":32010.0},{"date":"2026-10-19","close":32770.0},{"date":"2026-10-20","close":31420.0},{"date":"2026-10-21","close":32420.0},{"date":"2026-10-22","close":31205.0},{"date":"2026-10-23","close":30510.0}],"chart_data":[{"date":"2024-10-23","open":13955,"high":14125,"low":13930,"close":14095,"volume":101},{"date":"2024-10-24","open":14050,"high":14070,"low":13990,"close":13995,"volume":73},{"date":"2024-10-25","open":14020,"high":14130,"low":13940,"close":13970,"volume":693},{"date":"2024-10-28","open":14065,"high":14165,"low":14065,"close":14165,"volume":26},{"date":"2024-10-29","open":14135,"high":14185,"low":14090,"close":14185,"volume":56},{"date":"2024-10-30","open":14145,"high":14145,"low":14030,"close":14040,"volume":45},{"date":"2024-10-31","open":13915,"high":13955,"low":13855,"close":13855,"volume":342},{"date":"2024-11-01","open":13795,"high":13870,"low":13760,"close":13795,"volume":7208},{"date":"2024-11-04","open":13850,"high":14000,"low":13790,"close":14000,"volume":23854},{"date":"2024-11-05","open":13885,"high":13980,"low":13875,"close":13940,"volume":1384},{"date":"2024-11-06","open":14045,"high":14045,"low":13795,"close":13900,"volume":104},{"date":"2024-11-07","open":13865,"high":13975,"low":13800,"close":13910,"volume":60},{"date":"2024-11-08","open":14035,"high":14040,"low":13870,"close":13885,"volume":121},{"date":"2024-11-11","open":13875,"high":13875,"low":13705,"close":13730,"volume":452},{"date":"2024-11-12","open":13695,"high":13695,"low":13455,"close":13465,"volume":348},{"date":"2024-11-13","open":13435,"high":13435,"low":13105,"close":13115,"volume":789},{"date":"2024-11-14","open":13130,"high":13210,"low":13055,"close":13080,"volume":746},{"date":"2024-11-15","open":13190,"high":13190,"low":12965,"close":13115,"volume":819},{"date":"2024-11-18","open":13170,"high":13400,"low":13170,"close":13350,"volume":510},{"date":"2024-11-19","open":13350,"high":13400,"low":13340,"close":13360,"volume":200},{"date":"2024-11-20","open":13425,"high":13490,"low":13400,"close":13460,"volume":325},{"date":"2024-11-21","open":13440,"high":13530,"low":13440,"close":13450,"volume":289},{"date":"2024-11-22","open":13520,"high":13600,"low":13520,"close":13570,"volume":109},{"date":"2024-11-25","open":13685,"high":13760,"low":13670,"close":13740,"volume":74},{"date":"2024-11-26","open":13675,"high":13685,"low":13620,"close":13660,"volume":95451},{"date":"2024-11-27","open":13760,"high":13760,"low":13540,"close":13565,"volume":158},{"date":"2024-11-28","open":13590,"high":13620,"low":13545,"close":13590,"volume":282},{"date":"2024-11-29","open":13680,"high":13680,"low":13270,"close":13340,"volume":741},{"date":"2024-12-02","open":13550,"high":13550,"low":13285,"close":13330,"volume":260},{"date":"2024-12-03","open":13275,"high":13540,"low":13275,"close":13515,"volume":22210},{"date":"2024-12-04","open":13135,"high":13410,"low":13135,"close":13325,"volume":827},{"date":"2024-12-05","open":13505,"high":13505,"low":13200,"close":13240,"volume":57},{"date":"2024-12-06","open":13260,"high":13305,"low":12930,"close":13130,"volume":570},{"date":"2024-12-09","open":13090,"high":13090,"low":12770,"close":12820,"volume":76563},{"date":"2024-12-10","open":13040,"high":13205,"low":12990,"close":13155,"volume":81885},{"date":"2024-12-11","open":13200,"high":13290,"low":13150,"close":13290,"volume":24178},{"date":"2024-12-12","open":13205,"high":13435,"low":13205,"close":13365,"volume":211},{"date":"2024-12-13","open":13550,"high":13575,"low":13445,"close":13520,"volume":43},{"date":"2024-12-16","open":13765,"high":13765,"low":13420,"close":13515,"volume":13189},{"date":"2024-12-17","open":13590,"high":13590,"low":13295,"close":13310,"volume":698},{"date":"2024-12-18","open":13460,"high":13490,"low":13380,"close":13475,"volume":2360510},{"date":"2024-12-19","open":13170,"high":13290,"low":13135,"close":13225,"volume":903},{"date":"2024-12-20","open":13085,"high":13130,"low":12960,"close":13030,"volume":2263},{"date":"2024-12-23","open":13130,"high":13275,"low":13105,"close":13225,"volume":69},{"date":"2024-12-24","open":13300,"high":13300,"low":13180,"close":13220,"volume":33},{"date":"2024-12-26","open":13295,"high":13295,"low":13155,"close":13170,"volume":86},{"date":"2024-12-27","open":13145,"high":13185,"low":13020,"close":13120,"volume":10964},{"date":"2024-12-30","open":13060,"high":13230,"low":13060,"close":13085,"volume":48},{"date":"2025-01-02","open":13085,"high":13095,"low":13005,"close":13090,"volume":964},{"date":"2025-01-03","open":13090,"high":13345,"low":13090,"close":13270,"volume":267},{"date":"2025-01-06","open":13530,"high":13595,"low":13365,"close":13595,"volume":68},{"date":"2025-01-07","open":13675,"high":13715,"low":13585,"close":13585,"volume":347},{"date":"2025-01-08","open":13520,"high":13765,"low":13520,"close":13745,"volume":542},{"date":"2025-01-09","open":13770,"high":13815,"low":13710,"close":13745,"volume":252},{"date":"2025-01-10","open":13750,"high":13750,"low":13615,"close":13700,"volume":138082},{"date":"2025-01-13","open":13650,"high":13650,"low":13510,"close":13570,"volume":2098},{"date":"2025-01-14","open":13565,"high":13640,"low":13495,"close":13570,"volume":1704},{"date":"2025-01-15","open":13670,"high":13690,"low":13565,"close":13605,"volume":4995},{"date":"2025-01-16","open":13905,"high":13905,"low":13730,"close":13735,"volume":13532},{"date":"2025-01-17","open":13730,"high":13760,"low":13695,"close":13735,"volume":169},{"date":"2025-01-20","open":13810,"high":13815,"low":13670,"close":13725,"volume":559},{"date":"2025-01-21","open":13835,"high":13835,"low":13635,"close":13675,"volume":242},{"date":"2025-01-22","open":13745,"high":13895,"low":13745,"close":13840,"volume":10035},{"date":"2025-01-23","open":13815,"high":13815,"low":13695,"close":13705,"volume":412},{"date":"2025-01-24","open":13735,"high":13845,"low":13735,"close":13810,"volume":132},{"date":"2025-01-31","open":13670,"high":13715,"low":13605,"close":13715,"volume":223},{"date":"2025-02-03","open":13585,"high":13585,"low":13280,"close":13360,"volume":1809},{"date":"2025-02-04","open":13465,"high":13640,"low":13435,"close":13480,"volume":10807},{"date":"2025-02-05","open":13600,"high":13685,"low":13600,"close":13655,"volume":696},{"date":"2025-02-06","open":13645,"high":13775,"low":13645,"close":13770,"volume":1821},{"date":"2025-02-07","open":13800,"high":13800,"low":13680,"close":13725,"volume":768},{"date":"2025-02-10","open":13650,"high":13750,"low":13615,"close":13700,"volume":4687},{"date":"2025-02-11","open":13755,"high":13855,"low":13755,"close":13840,"volume":2320},{"date":"2025-02-12","open":13810,"high":13895,"low":13730,"close":13895,"volume":807231},{"date":"2025-02-13","open":13830,"high":14030,"low":13830,"close":14030,"volume":8087},{"date":"2025-02-14","open":14095,"high":14140,"low":14065,"close":14130,"volume":205483},{"date":"2025-02-17","open":14130,"high":14230,"low":14130,"close":14230,"volume":120260},{"date":"2025-02-18","open":14230,"high":14260,"low":14200,"close":14255,"volume":7148},{"date":"2025-02-19","open":14405,"high":14575,"low":14405,"close":14550,"volume":32385},{"date":"2025-02-20","open":14575,"high":14575,"low":14400,"close":14475,"volume":94},{"date":"2025-02-21","open":14485,"high":14485,"low":14365,"close":14445,"volume":72},{"date":"2025-02-24","open":14370,"high":14420,"low":14295,"close":14420,"volume":155},{"date":"2025-02-25","open":14280,"high":14370,"low":14280,"close":14345,"volume":69},{"date":"2025-02-26","open":14340,"high":14405,"low":14305,"close":14405,"volume":256},{"date":"2025-02-27","open":14400,"high":14400,"low":14275,"close":14350,"volume":700},{"date":"2025-02-28","open":14060,"high":14105,"low":13820,"close":13820,"volume":931},{"date":"2025-03-04","open":13835,"high":13920,"low":13785,"close":13820,"volume":1033},{"date":"2025-03-05","open":13940,"high":14005,"low":13860,"close":14005,"volume":593},{"date":"2025-03-06","open":14085,"high":14115,"low":14010,"close":14075,"volume":451},{"date":"2025-03-07","open":14020,"high":14060,"low":13895,"close":14045,"volume":322},{"date":"2025-03-10","open":14010,"high":14100,"low":14000,"close":14085,"volume":103},{"date":"2025-03-11","open":13765,"high":13910,"low":13715,"close":13910,"volume":487},{"date":"2025-03-12","open":13975,"high":14095,"low":13915,"close":14070,"volume":451},{"date":"2025-03-13","open":14165,"high":14175,"low":13975,"close":14095,"volume":344},{"date":"2025-03-14","open":14080,"high":14080,"low":14005,"close":14025,"volume":1959},{"date":"2025-03-17","open":14240,"high":14265,"low":14220,"close":14250,"volume":275},{"date":"2025-03-18","open":14350,"high":14435,"low":14285,"close":14340,"volume":10392},{"date":"2025-03-19","open":14365,"high":14460,"low":14365,"close":14395,"volume":274},{"date":"2025-03-20","open":14430,"high":14475,"low":14390,"close":14440,"volume":261},{"date":"2025-03-21","open":14360,"high":14445,"low":14335,"close":14430,"volume":392},{"date":"2025-03-24","open":14465,"high":14480,"low":14390,"close":14435,"volume":212},{"date":"2025-03-25","open":14570,"high":14570,"low":14315,"close":14345,"volume":328},{"date":"2025-03-26","open":14435,"high":14520,"low":14360,"close":14520,"volume":19262},{"date":"2025-03-27","open":14400,"high":14425,"low":14285,"close":14295,"volume":106},{"date":"2025-03-28","open":14295,"high":14295,"low":14040,"close":14050,"volume":99},{"date":"2025-03-31","open":13885,"high":13885,"low":13650,"close":13690,"volume":574},{"date":"2025-04-01","open":13840,"high":13925,"low":13735,"close":13830,"volume":1084},{"date":"2025-04-02","open":13970,"high":13970,"low":13775,"close":13800,"volume":268},{"date":"2025-04-03","open":13480,"high":13725,"low":13480,"close":13725,"volume":551},{"date":"2025-04-04","open":13545,"high":13810,"low":13430,"close":13610,"volume":1583},{"date":"2025-04-07","open":13135,"high":13135,"low":12840,"close":12860,"volume":274},{"date":"2025-04-08","open":13170,"high":13170,"low":12820,"close":12905,"volume":30140},{"date":"2025-04-09","open":12760,"high":12830,"low":12620,"close":12675,"volume":50843},{"date":"2025-04-10","open":13425,"high":13440,"low":13245,"close":13440,"volume":1720},{"date":"2025-04-11","open":13330,"high":13405,"low":13225,"close":13405,"volume":42},{"date":"2025-04-14","open":13600,"high":13600,"low":13500,"close":13565,"volume":155},{"date":"2025-04-15","open":13640,"high":13680,"low":13595,"close":13670,"volume":42},{"date":"2025-04-16","open":13665,"high":13665,"low":13485,"close":13520,"volume":52},{"date":"2025-04-17","open":13550,"high":13655,"low":13505,"close":13655,"volume":41},{"date":"2025-04-18","open":13720,"high":13730,"low":13590,"close":13730,"volume":3568},{"date":"2025-04-21","open":13760,"high":13780,"low":13685,"close":13755,"volume":71},{"date":"2025-04-22","open":13695,"high":13755,"low":13685,"close":13740,"volume":28},{"date":"2025-04-23","open":13955,"high":13955,"low":13845,"close":13915,"volume":70},{"date":"2025-04-24","open":14000,"high":14000,"low":13835,"close":13935,"volume":55},{"date":"2025-04-25","open":14100,"high":14100,"low":13990,"close":14030,"volume":414},{"date":"2025-04-28","open":14010,"high":14065,"low":13985,"close":14005,"volume":518},{"date":"2025-04-29","open":14105,"high":14160,"low":14030,"close":14160,"volume":325},{"date":"2025-04-30","open":14175,"high":14175,"low":14005,"close":14140,"volume":18697},{"date":"2025-05-02","open":14100,"high":14140,"low":14030,"close":14140,"volume":779},{"date":"2025-05-07","open":14260,"high":14260,"low":14130,"close":14215,"volume":86},{"date":"2025-05-08","open":14285,"high":14285,"low":14195,"close":14220,"volume":297},{"date":"2025-05-09","open":14310,"high":14310,"low":14180,"close":14245,"volume":81},{"date":"2025-05-12","open":14350,"high":14350,"low":14265,"close":14345,"volume":143},{"date":"2025-05-13","open":14465,"high":14465,"low":14345,"close":14410,"volume":1736},{"date":"2025-05-14","open":14445,"high":14575,"low":14445,"close":14550,"volume":182},{"date":"2025-05-15","open":14580,"high":14580,"low":14440,"close":14485,"volume":1179},{"date":"2025-05-16","open":14485,"high":14515,"low":14420,"close":14515,"volume":638},{"date":"2025-05-19","open":14475,"high":14475,"low":14300,"close":14375,"volume":384},{"date":"2025-05-20","open":14495,"high":14495,"low":14325,"close":14370,"volume":37},{"date":"2025-05-21","open":14460,"high":14505,"low":14425,"close":14505,"volume":9467},{"date":"2025-05-22","open":14465,"high":14580,"low":14265,"close":14280,"volume":21627},{"date":"2025-05-23","open":14370,"high":14370,"low":14260,"close":14330,"volume":5690},{"date":"2025-05-26","open":14370,"high":14550,"low":14370,"close":14550,"volume":70},{"date":"2025-05-27","open":14550,"high":14570,"low":14485,"close":14570,"volume":31},{"date":"2025-05-28","open":14655,"high":14825,"low":14605,"close":14750,"volume":1209},{"date":"2025-05-29","open":14915,"high":14995,"low":14850,"close":14995,"volume":577},{"date":"2025-05-30","open":14980,"high":14985,"low":14830,"close":14915,"volume":606},{"date":"2025-06-02","open":14910,"high":14995,"low":14820,"close":14870,"volume":160},{"date":"2025-06-04","open":15005,"high":15310,"low":15005,"close":15310,"volume":22650},{"date":"2025-06-05","open":15430,"high":15575,"low":15415,"close":15505,"volume":1111},{"date":"2025-06-09","open":15780,"high":15815,"low":15680,"close":15725,"volume":15169},{"date":"2025-06-10","open":15895,"high":15905,"low":15700,"close":15865,"volume":8521},{"date":"2025-06-11","open":15975,"high":16035,"low":15895,"close":16035,"volume":10141},{"date":"2025-06-12","open":16035,"high":16175,"low":16035,"close":16145,"volume":4555},{"date":"2025-06-13","open":16355,"high":16355,"low":15875,"close":16005,"volume":900},{"date":"2025-06-16","open":16005,"high":16280,"low":15910,"close":16280,"volume":23619},{"date":"2025-06-17","open":16370,"high":16490,"low":16115,"close":16225,"volume":17049},{"date":"2025-06-18","open":16210,"high":16365,"low":16185,"close":16345,"volume":10224},{"date":"2025-06-19","open":16510,"high":16510,"low":16270,"close":16420,"volume":6823},{"date":"2025-06-20","open":16435,"high":16600,"low":16415,"close":16590,"volume":10529},{"date":"2025-06-23","open":16405,"high":16635,"low":16405,"close":16615,"volume":6461},{"date":"2025-06-24","open":16790,"high":17080,"low":16790,"close":17080,"volume":9091},{"date":"2025-06-25","open":17335,"high":17335,"low":17015,"close":17150,"volume":2286},{"date":"2025-06-26","open":17180,"high":17180,"low":16755,"close":16940,"volume":2375},{"date":"2025-06-27","open":17065,"high":17065,"low":16805,"close":16900,"volume":451},{"date":"2025-06-30","open":16905,"high":17025,"low":16900,"close":16990,"volume":1280},{"date":"2025-07-01","open":17100,"high":17275,"low":17015,"close":17085,"volume":9350},{"date":"2025-07-02","open":17000,"high":17005,"low":16750,"close":17005,"volume":11516},{"date":"2025-07-03","open":17130,"high":17175,"low":17065,"close":17175,"volume":1576},{"date":"2025-07-04","open":17290,"high":17290,"low":16860,"close":16860,"volume":19316},{"date":"2025-07-07","open":16840,"high":16930,"low":16825,"close":16890,"volume":1803},{"date":"2025-07-08","open":16955,"high":17190,"low":16955,"close":17180,"volume":10472},{"date":"2025-07-09","open":17305,"high":17335,"low":17180,"close":17335,"volume":6816},{"date":"2025-07-10","open":17305,"high":17530,"low":17305,"close":17530,"volume":5272},{"date":"2025-07-11","open":17640,"high":17640,"low":17465,"close":17500,"volume":14192},{"date":"2025-07-14","open":17545,"high":17715,"low":17535,"close":17715,"volume":7672},{"date":"2025-07-15","open":17675,"high":17715,"low":17550,"close":17715,"volume":2450},{"date":"2025-07-16","open":17740,"high":17740,"low":17540,"close":17620,"volume":208},{"date":"2025-07-17","open":17690,"high":17690,"low":17400,"close":17600,"volume":378},{"date":"2025-07-18","open":17600,"high":17635,"low":17480,"close":17625,"volume":322},{"date":"2025-07-21","open":17630,"high":17750,"low":17625,"close":17750,"volume":8189},{"date":"2025-07-22","open":17780,"high":17780,"low":17380,"close":17520,"volume":9715},{"date":"2025-07-23","open":17545,"high":17545,"low":17310,"close":17525,"volume":308637},{"date":"2025-07-24","open":17725,"high":17825,"low":17560,"close":17585,"volume":1285},{"date":"2025-07-25","open":17630,"high":17670,"low":17600,"close":17670,"volume":514},{"date":"2025-07-28","open":17730,"high":17730,"low":17530,"close":17660,"volume":977},{"date":"2025-07-29","open":17670,"high":17855,"low":17470,"close":17855,"volume":2517},{"date":"2025-07-30","open":17865,"high":18025,"low":17820,"close":17990,"volume":10826},{"date":"2025-07-31","open":18125,"high":18125,"low":17840,"close":17940,"volume":1022},{"date":"2025-08-01","open":17745,"high":17745,"low":17220,"close":17260,"volume":1163},{"date":"2025-08-04","open":17255,"high":17420,"low":17155,"close":17420,"volume":506},{"date":"2025-08-05","open":17650,"high":17705,"low":17495,"close":17685,"volume":80196},{"date":"2025-08-06","open":17605,"high":17685,"low":17525,"close":17685,"volume":362},{"date":"2025-08-07","open":17835,"high":17835,"low":17665,"close":17760,"volume":196},{"date":"2025-08-08","open":17760,"high":17800,"low":17650,"close":17650,"volume":171},{"date":"2025-08-11","open":17690,"high":17735,"low":17660,"close":17735,"volume":359},{"date":"2025-08-12","open":17635,"high":17895,"low":17610,"close":17655,"volume":6108},{"date":"2025-08-13","open":17840,"high":17840,"low":17630,"close":17830,"volume":83},{"date":"2025-08-14","open":17885,"high":17885,"low":17705,"close":17885,"volume":473},{"date":"2025-08-18","open":17790,"high":17790,"low":17565,"close":17570,"volume":1417},{"date":"2025-08-19","open":17395,"high":17535,"low":17365,"close":17455,"volume":82},{"date":"2025-08-20","open":17305,"high":17325,"low":17005,"close":17325,"volume":1675},{"date":"2025-08-21","open":17425,"high":17460,"low":17325,"close":17385,"volume":1229209},{"date":"2025-08-22","open":17510,"high":17540,"low":17460,"close":17495,"volume":69},{"date":"2025-08-25","open":17600,"high":17690,"low":17590,"close":17675,"volume":146},{"date":"2025-08-26","open":17725,"high":17725,"low":17510,"close":17600,"volume":633507},{"date":"2025-08-27","open":17665,"high":17665,"low":17505,"close":17610,"volume":113},{"date":"2025-08-28","open":17595,"high":17725,"low":17570,"close":17695,"volume":2843},{"date":"2025-08-29","open":17700,"high":17705,"low":17570,"close":17645,"volume":20167},{"date":"2025-09-01","open":17560,"high":17560,"low":17335,"close":17380,"volume":155},{"date":"2025-09-02","open":17425,"high":17570,"low":17425,"close":17570,"volume":238},{"date":"2025-09-03","open":17575,"high":17600,"low":17535,"close":17600,"volume":354},{"date":"2025-09-04","open":17660,"high":17695,"low":17605,"close":17650,"volume":208},{"date":"2025-09-05","open":17665,"high":17725,"low":17665,"close":17720,"volume":398},{"date":"2025-09-08","open":17795,"high":17815,"low":17705,"close":17815,"volume":1114},{"date":"2025-09-09","open":17910,"high":18050,"low":17820,"close":18050,"volume":843},{"date":"2025-09-10","open":18050,"high":18325,"low":18050,"close":18325,"volume":437},{"date":"2025-09-11","open":18385,"high":18430,"low":18310,"close":18430,"volume":222},{"date":"2025-09-12","open":18720,"high":18745,"low":18575,"close":18745,"volume":570},{"date":"2025-09-15","open":18915,"high":18915,"low":18750,"close":18820,"volume":3408},{"date":"2025-09-16","open":18810,"high":19060,"low":18810,"close":19060,"volume":945},{"date":"2025-09-17","open":19055,"high":19055,"low":18815,"close":18910,"volume":1434},{"date":"2025-09-18","open":18910,"high":19165,"low":18910,"close":19165,"volume":192},{"date":"2025-09-19","open":19185,"high":19185,"low":18990,"close":19035,"volume":887},{"date":"2025-09-22","open":19175,"high":19225,"low":19130,"close":19150,"volume":243},{"date":"2025-09-23","open":19330,"high":19330,"low":19175,"close":19275,"volume":977},{"date":"2025-09-24","open":19355,"high":19355,"low":19040,"close":19205,"volume":223},{"date":"2025-09-25","open":19175,"high":19205,"low":19105,"close":19180,"volume":14098},{"date":"2025-09-26","open":19080,"high":19080,"low":18620,"close":18735,"volume":2181},{"date":"2025-09-29","open":18790,"high":19015,"low":18790,"close":19005,"volume":1294},{"date":"2025-09-30","open":19055,"high":19055,"low":18920,"close":18970,"volume":238},{"date":"2025-10-01","open":19100,"high":19155,"low":19050,"close":19155,"volume":1274},{"date":"2025-10-02","open":19465,"high":19710,"low":19412,"close":19655,"volume":2281},{"date":"2025-10-10","open":20030,"high":20030,"low":19770,"close":20015,"volume":8008},{"date":"2025-10-13","open":19690,"high":19875,"low":19495,"close":19875,"volume":913},{"date":"2025-10-14","open":19985,"high":20155,"low":19570,"close":19745,"volume":8802},{"date":"2025-10-15","open":19955,"high":20275,"low":19855,"close":20275,"volume":461},{"date":"2025-10-16","open":20365,"high":20775,"low":20365,"close":20775,"volume":8383},{"date":"2025-10-17","open":20680,"high":20985,"low":20625,"close":20780,"volume":8202},{"date":"2025-10-20","open":20835,"high":21130,"low":20640,"close":21130,"volume":1047},{"date":"2025-10-21","open":21315,"high":21510,"low":21120,"close":21175,"volume":8286},{"date":"2025-10-22","open":21275,"high":21515,"low":20990,"close":21515,"volume":875},{"date":"2025-10-23","open":21265,"high":21570,"low":21200,"close":21315,"volume":6414},{"date":"2025-10-24","open":21545,"high":21835,"low":21505,"close":21835,"volume":690},{"date":"2025-10-27","open":22185,"high":22350,"low":22095,"close":22300,"volume":9757},{"date":"2025-10-28","open":22300,"high":22300,"low":22000,"close":22230,"volume":7709},{"date":"2025-10-29","open":22375,"high":22615,"low":22230,"close":22615,"volume":9478},{"date":"2025-10-30","open":22915,"high":22930,"low":22525,"close":22650,"volume":6765},{"date":"2025-10-31","open":22645,"high":22820,"low":22555,"close":22820,"volume":5720},{"date":"2025-11-03","open":22885,"high":23400,"low":22880,"close":23400,"volume":2772,"rsi_14":93.56,"sma_20":21111.5,"sma_60":19096.92,"sma_120":17673.42},{"date":"2025-11-04","open":23400,"high":23400,"low":22795,"close":22870,"volume":1165,"rsi_14":80.93,"sma_20":21306.5,"sma_60":19187.75,"sma_120":17745.5},{"date":"2025-11-05","open":22535,"high":22535,"low":21435,"close":22220,"volume":5562,"rsi_14":66.63,"sma_20":21459.75,"sma_60":19263.33,"sma_120":17811.96},{"date":"2025-11-06","open":22690,"high":22690,"low":22065,"close":22345,"volume":277,"rsi_14":67.53,"sma_20":21594.25,"sma_60":19341.0,"sma_120":17878.62},{"date":"2025-11-07","open":22150,"high":22345,"low":21545,"close":21840,"volume":3575,"rsi_14":57.68,"sma_20":21685.5,"sma_60":19409.0,"sma_120":17940.54},{"date":"2025-11-10","open":22170,"high":22605,"low":22090,"close":22555,"volume":17689,"rsi_14":63.04,"sma_20":21819.5,"sma_60":19490.75,"sma_120":18007.25},{"date":"2025-11-11","open":22905,"high":23135,"low":22480,"close":22665,"volume":321146,"rsi_14":61.36,"sma_20":21965.5,"sma_60":19572.92,"sma_120":18075.42},{"date":"2025-11-12","open":22805,"high":23025,"low":22660,"close":23025,"volume":935,"rsi_14":66.38,"sma_20":22103.0,"sma_60":19662.42,"sma_120":18146.33},{"date":"2025-11-13","open":22940,"high":23320,"low":22870,"close":23320,"volume":361,"rsi_14":64.86,"sma_20":22230.25,"sma_60":19753.92,"sma_120":18220.88},{"date":"2025-11-14","open":22565,"high":22625,"low":22235,"close":22245,"volume":124655,"rsi_14":49.51,"sma_20":22303.5,"sma_60":19826.58,"sma_120":18286.5},{"date":"2025-11-17","open":22615,"high":22680,"low":22465,"close":22680,"volume":733,"rsi_14":53.77,"sma_20":22381.0,"sma_60":19911.75,"sma_120":18354.62},{"date":"2025-11-18","open":22430,"high":22480,"low":21890,"close":21915,"volume":361,"rsi_14":44.49,"sma_20":22418.0,"sma_60":19986.08,"sma_120":18418.25},{"date":"2025-11-19","open":22010,"high":22010,"low":21355,"close":21800,"volume":4737,"rsi_14":43.39,"sma_20":22432.25,"sma_60":20060.67,"sma_120":18480.5},{"date":"2025-11-20","open":22345,"high":22445,"low":22170,"close":22210,"volume":1359,"rsi_14":45.43,"sma_20":22477.0,"sma_60":20141.08,"sma_120":18544.33},{"date":"2025-11-21","open":21510,"high":21510,"low":21290,"close":21370,"volume":1839,"rsi_14":35.35,"sma_20":22453.75,"sma_60":20205.67,"sma_120":18601.0},{"date":"2025-11-24","open":21810,"high":21810,"low":21290,"close":21290,"volume":685,"rsi_14":37.81,"sma_20":22403.25,"sma_60":20265.92,"sma_120":18655.5},{"date":"2025-11-25","open":21925,"high":21925,"low":21280,"close":21465,"volume":723,"rsi_14":43.71,"sma_20":22365.0,"sma_60":20330.33,"sma_120":18709.42},{"date":"2025-11-26","open":21530,"high":21905,"low":21460,"close":21900,"volume":864,"rsi_14":46.48,"sma_20":22329.25,"sma_60":20401.83,"sma_120":18767.62},{"date":"2025-11-27","open":22185,"high":22315,"low":22055,"close":22165,"volume":13747,"rsi_14":52.67,"sma_20":22305.0,"sma_60":20476.33,"sma_120":18828.42},{"date":"2025-11-28","open":22290,"high":22290,"low":21745,"close":21835,"volume":684,"rsi_14":43.67,"sma_20":22255.75,"sma_60":20546.17,"sma_120":18882.79},{"date":"2025-12-01","open":21955,"high":21955,"low":21615,"close":21830,"volume":609,"rsi_14":42.52,"sma_20":22177.25,"sma_60":20620.33,"sma_120":18935.5},{"date":"2025-12-02","open":21935,"high":22205,"low":21935,"close":22205,"volume":80,"rsi_14":42.68,"sma_20":22144.0,"sma_60":20697.58,"sma_120":18989.5},{"date":"2025-12-03","open":22300,"high":22465,"low":22135,"close":22445,"volume":120,"rsi_14":42.11,"sma_20":22155.25,"sma_60":20778.33,"sma_120":19044.33},{"date":"2025-12-04","open":22415,"high":22415,"low":22115,"close":22405,"volume":272,"rsi_14":51.77,"sma_20":22158.25,"sma_60":20857.58,"sma_120":19097.42},{"date":"2025-12-05","open":22355,"high":22720,"low":22255,"close":22720,"volume":243,"rsi_14":50.46,"sma_20":22202.25,"sma_60":20940.92,"sma_120":19152.21},{"date":"2025-12-08","open":22905,"high":23035,"low":22660,"close":23035,"volume":617,"rsi_14":64.21,"sma_20":22226.25,"sma_60":21027.92,"sma_120":19210.79},{"date":"2025-12-09","open":22850,"high":23010,"low":22840,"close":22930,"volume":526,"rsi_14":64.38,"sma_20":22239.5,"sma_60":21109.25,"sma_120":19266.21},{"date":"2025-12-10","open":23115,"high":23115,"low":22885,"close":22995,"volume":291,"rsi_14":60.95,"sma_20":22238.0,"sma_60":21187.08,"sma_120":19322.62},{"date":"2025-12-11","open":23105,"high":23125,"low":22770,"close":22830,"volume":286,"rsi_14":75.09,"sma_20":22213.5,"sma_60":21260.42,"sma_120":19376.67},{"date":"2025-12-12","open":22885,"high":23105,"low":22885,"close":23105,"volume":1693,"rsi_14":79.23,"sma_20":22256.5,"sma_60":21333.08,"sma_120":19432.38},{"date":"2025-12-15","open":22700,"high":22885,"low":22630,"close":22715,"volume":4683,"rsi_14":68.83,"sma_20":22258.25,"sma_60":21398.0,"sma_120":19483.42},{"date":"2025-12-16","open":22745,"high":22745,"low":22210,"close":22210,"volume":83,"rsi_14":54.57,"sma_20":22273.0,"sma_60":21450.5,"sma_120":19530.04},{"date":"2025-12-17","open":22400,"high":22570,"low":22280,"close":22570,"volume":240,"rsi_14":55.81,"sma_20":22311.5,"sma_60":21511.5,"sma_120":19575.79},{"date":"2025-12-18","open":22225,"high":22330,"low":22065,"close":22195,"volume":599,"rsi_14":55.1,"sma_20":22310.75,"sma_60":21562.0,"sma_120":19617.83},{"date":"2025-12-19","open":22575,"high":22575,"low":22180,"close":22320,"volume":25613,"rsi_14":56.71,"sma_20":22358.25,"sma_60":21616.75,"sma_120":19662.67},{"date":"2025-12-22","open":22835,"high":22835,"low":22640,"close":22835,"volume":24383,"rsi_14":58.31,"sma_20":22435.5,"sma_60":21678.17,"sma_120":19712.12},{"date":"2025-12-23","open":22850,"high":22965,"low":22765,"close":22895,"volume":14702,"rsi_14":56.23,"sma_20":22507.0,"sma_60":21738.5,"sma_120":19761.33},{"date":"2025-12-24","open":22875,"high":22960,"low":22770,"close":22865,"volume":2326,"rsi_14":56.39,"sma_20":22555.25,"sma_60":21799.5,"sma_120":19809.5},{"date":"2025-12-26","open":22980,"high":22980,"low":22832,"close":22975,"volume":3433,"rsi_14":53.76,"sma_20":22595.75,"sma_60":21862.75,"sma_120":19859.25},{"date":"2025-12-29","open":23205,"high":23435,"low":23005,"close":23435,"volume":1304,"rsi_14":55.65,"sma_20":22675.75,"sma_60":21941.08,"sma_120":19911.42},{"date":"2025-12-30","open":23430,"high":23510,"low":23305,"close":23510,"volume":105935,"rsi_14":58.26,"sma_20":22759.75,"sma_60":22016.17,"sma_120":19966.83},{"date":"2026-01-02","open":23550,"high":24045,"low":23485,"close":24045,"volume":3293,"rsi_14":63.19,"sma_20":22851.75,"sma_60":22100.75,"sma_120":20026.46},{"date":"2026-01-05","open":24440,"high":24865,"low":24425,"close":24865,"volume":12316,"rsi_14":71.95,"sma_20":22972.75,"sma_60":22195.92,"sma_120":20090.5},{"date":"2026-01-06","open":24810,"high":25160,"low":24490,"close":25095,"volume":62526,"rsi_14":71.68,"sma_20":23107.25,"sma_60":22286.58,"sma_120":20155.17},{"date":"2026-01-07","open":25585,"high":25610,"low":24955,"close":25230,"volume":78590,"rsi_14":79.01,"sma_20":23232.75,"sma_60":22373.5,"sma_120":20219.33},{"date":"2026-01-08","open":25285,"high":25640,"low":25255,"close":25310,"volume":336,"rsi_14":89.64,"sma_20":23346.5,"sma_60":22464.08,"sma_120":20284.42},{"date":"2026-01-09","open":25335,"high":25540,"low":25095,"close":25475,"volume":21197,"rsi_14":89.1,"sma_20":23473.75,"sma_60":22559.58,"sma_120":20349.08},{"date":"2026-01-12","open":25900,"high":25900,"low":25515,"close":25675,"volume":3635,"rsi_14":99.15,"sma_20":23607.75,"sma_60":22649.58,"sma_120":20415.42},{"date":"2026-01-13","open":25900,"high":26195,"low":25885,"close":26195,"volume":656,"rsi_14":99.24,"sma_20":23776.0,"sma_60":22739.92,"sma_120":20486.88},{"date":"2026-01-14","open":26190,"high":26335,"low":26050,"close":26335,"volume":5235,"rsi_14":99.16,"sma_20":23937.5,"sma_60":22832.5,"sma_120":20559.67},{"date":"2026-01-15","open":26310,"high":26700,"low":26125,"close":26670,"volume":315,"rsi_14":99.22,"sma_20":24135.25,"sma_60":22924.83,"sma_120":20635.04},{"date":"2026-01-16","open":26980,"high":27010,"low":26715,"close":26980,"volume":6283,"rsi_14":100.0,"sma_20":24373.75,"sma_60":23021.58,"sma_120":20711.96},{"date":"2026-01-19","open":26990,"high":27390,"low":26890,"close":27390,"volume":601,"rsi_14":100.0,"sma_20":24614.75,"sma_60":23119.5,"sma_120":20794.21},{"date":"2026-01-20","open":27390,"high":27390,"low":26925,"close":27250,"volume":6415,"rsi_14":96.58,"sma_20":24867.5,"sma_60":23218.42,"sma_120":20875.25},{"date":"2026-01-21","open":26835,"high":27425,"low":26820,"close":27425,"volume":16801,"rsi_14":96.66,"sma_20":25122.75,"sma_60":23311.58,"sma_120":20957.25},{"date":"2026-01-22","open":27890,"high":27905,"low":27480,"close":27480,"volume":1540,"rsi_14":96.23,"sma_20":25355.0,"sma_60":23397.92,"sma_120":21039.0},{"date":"2026-01-23","open":27820,"high":27955,"low":27480,"close":27720,"volume":3812,"rsi_14":95.53,"sma_20":25596.25,"sma_60":23489.42,"sma_120":21122.83},{"date":"2026-01-26","open":27935,"high":27975,"low":27500,"close":27580,"volume":1649,"rsi_14":90.8,"sma_20":25832.0,"sma_60":23572.17,"sma_120":21203.88},{"date":"2026-01-27","open":27275,"high":28290,"low":27270,"close":28205,"volume":34686,"rsi_14":92.08,"sma_20":26093.5,"sma_60":23664.75,"sma_120":21289.0},{"date":"2026-01-28","open":28700,"high":28815,"low":28530,"close":28760,"volume":9037,"rsi_14":93.02,"sma_20":26359.75,"sma_60":23763.75,"sma_120":21379.17},{"date":"2026-01-29","open":29075,"high":29125,"low":28305,"close":29090,"volume":16543,"rsi_14":93.29,"sma_20":26638.75,"sma_60":23858.58,"sma_120":21477.75},{"date":"2026-01-30","open":29020,"high":29605,"low":29020,"close":29190,"volume":10987,"rsi_14":93.13,"sma_20":26896.0,"sma_60":23963.92,"sma_120":21575.83},{"date":"2026-02-02","open":28675,"high":28965,"low":27550,"close":27570,"volume":13411,"rsi_14":63.29,"sma_20":27031.25,"sma_60":24053.08,"sma_120":21658.21},{"date":"2026-02-03","open":28450,"high":29385,"low":28395,"close":29385,"volume":4737,"rsi_14":72.26,"sma_20":27245.75,"sma_60":24170.42,"sma_120":21755.71},{"date":"2026-02-04","open":29360,"high":29995,"low":29230,"close":29995,"volume":5740,"rsi_14":73.33,"sma_20":27484.0,"sma_60":24306.33,"sma_120":21857.67},{"date":"2026-02-05","open":29320,"high":29535,"low":28675,"close":28860,"volume":6087,"rsi_14":61.82,"sma_20":27661.5,"sma_60":24411.42,"sma_120":21951.08},{"date":"2026-02-06","open":28055,"high":28470,"low":27315,"close":28260,"volume":12356,"rsi_14":55.34,"sma_20":27800.75,"sma_60":24504.67,"sma_120":22038.79},{"date":"2026-02-09","open":29485,"high":29615,"low":29300,"close":29570,"volume":11101,"rsi_14":62.46,"sma_20":27995.5,"sma_60":24613.75,"sma_120":22138.08},{"date":"2026-02-10","open":29875,"high":29875,"low":29550,"close":29550,"volume":4227,"rsi_14":61.61,"sma_20":28163.25,"sma_60":24717.58,"sma_120":22235.75},{"date":"2026-02-11","open":29605,"high":29900,"low":29345,"close":29765,"volume":5583,"rsi_14":62.27,"sma_20":28334.75,"sma_60":24842.92,"sma_120":22334.75},{"date":"2026-02-12","open":30095,"high":30655,"low":30075,"close":30615,"volume":3982,"rsi_14":64.58,"sma_20":28532.0,"sma_60":24975.17,"sma_120":22443.46},{"date":"2026-02-13","open":30745,"high":31075,"low":30540,"close":30685,"volume":2530,"rsi_14":65.75,"sma_20":28717.25,"sma_60":25121.33,"sma_120":22553.71},{"date":"2026-02-19","open":31555,"high":31645,"low":31290,"close":31500,"volume":20345,"rsi_14":66.4,"sma_20":28922.75,"sma_60":25283.0,"sma_120":22671.83},{"date":"2026-02-20","open":31700,"high":32340,"low":31700,"close":32310,"volume":363,"rsi_14":67.23,"sma_20":29175.75,"sma_60":25451.33,"sma_120":22796.21},{"date":"2026-02-23","open":33075,"high":33075,"low":32280,"close":32565,"volume":8978,"rsi_14":66.99,"sma_20":29432.75,"sma_60":25637.92,"sma_120":22921.79},{"date":"2026-02-24","open":32690,"high":33270,"low":32220,"close":33185,"volume":3973,"rsi_14":68.59,"sma_20":29718.0,"sma_60":25836.17,"sma_120":23051.04},{"date":"2026-02-25","open":33485,"high":34220,"low":33425,"close":33900,"volume":19618,"rsi_14":82.16,"sma_20":30027.0,"sma_60":26043.42,"sma_120":23186.88},{"date":"2026-02-26","open":34310,"high":35195,"low":34220,"close":35195,"volume":3451,"rsi_14":81.17,"sma_20":30407.75,"sma_60":26265.0,"sma_120":23333.42},{"date":"2026-02-27","open":34510,"high":35435,"low":34450,"close":35050,"volume":6973,"rsi_14":78.54,"sma_20":30750.0,"sma_60":26479.75,"sma_120":23478.04},{"date":"2026-03-03","open":34430,"high":34530,"low":32300,"close":32300,"volume":13071,"rsi_14":66.43,"sma_20":30927.0,"sma_60":26654.17,"sma_120":23600.17},{"date":"2026-03-04","open":32300,"high":32300,"low":28255,"close":28420,"volume":5070,"rsi_14":50.58,"sma_20":30893.5,"sma_60":26764.0,"sma_120":23692.17},{"date":"2026-03-05","open":31645,"high":31915,"low":30750,"close":31230,"volume":11961,"rsi_14":55.44,"sma_20":30995.5,"sma_60":26914.42,"sma_120":23806.0},{"date":"2026-03-06","open":32165,"high":32165,"low":29800,"close":31110,"volume":22481,"rsi_14":55.08,"sma_20":31172.5,"sma_60":27058.83,"sma_120":23918.58},{"date":"2026-03-09","open":33990,"high":33990,"low":28455,"close":29440,"volume":25500,"rsi_14":49.03,"sma_20":31175.25,"sma_60":27176.08,"sma_120":24016.83},{"date":"2026-03-10","open":31020,"high":31200,"low":30315,"close":30915,"volume":2403,"rsi_14":50.86,"sma_20":31221.25,"sma_60":27312.67,"sma_120":24126.79},{"date":"2026-03-11","open":31695,"high":32065,"low":31015,"close":31195,"volume":13604,"rsi_14":51.45,"sma_20":31338.0,"sma_60":27448.67,"sma_120":24238.29},{"date":"2026-03-12","open":32130,"high":32130,"low":30875,"close":31055,"volume":4387,"rsi_14":48.69,"sma_20":31477.75,"sma_60":27584.08,"sma_120":24346.67},{"date":"2026-03-13","open":30210,"high":30860,"low":30185,"close":30540,"volume":158,"rsi_14":44.69,"sma_20":31526.25,"sma_60":27709.83,"sma_120":24448.46},{"date":"2026-03-16","open":30620,"high":31917,"low":30395,"close":30880,"volume":8715,"rsi_14":44.97,"sma_20":31592.75,"sma_60":27844.0,"sma_120":24552.21},{"date":"2026-03-17","open":31825,"high":31950,"low":31505,"close":31505,"volume":11143,"rsi_14":44.99,"sma_20":31679.75,"sma_60":27984.0,"sma_120":24658.54},{"date":"2026-03-18","open":32310,"high":33100,"low":32300,"close":32950,"volume":11747,"rsi_14":47.28,"sma_20":31796.5,"sma_60":28154.58,"sma_120":24776.29},{"date":"2026-03-19","open":32170,"high":32590,"low":32080,"close":32170,"volume":3336,"rsi_14":41.09,"sma_20":31870.75,"sma_60":28320.58,"sma_120":24885.54},{"date":"2026-03-20","open":33135,"high":33135,"low":31950,"close":32290,"volume":4528,"rsi_14":41.86,"sma_20":31910.25,"sma_60":28482.58,"sma_120":24997.04},{"date":"2026-03-23","open":31145,"high":31145,"low":30110,"close":30110,"volume":2358,"rsi_14":43.32,"sma_20":31800.25,"sma_60":28614.5,"sma_120":25088.25},{"date":"2026-03-24","open":31485,"high":31575,"low":30180,"close":31160,"volume":6173,"rsi_14":60.11,"sma_20":31730.0,"sma_60":28761.83,"sma_120":25189.29},{"date":"2026-03-25","open":31840,"high":32095,"low":31505,"close":31505,"volume":1094,"rsi_14":51.24,"sma_20":31646.0,"sma_60":28906.33,"sma_120":25292.25},{"date":"2026-03-26","open":32450,"high":32450,"low":30100,"close":30435,"volume":1745,"rsi_14":47.2,"sma_20":31472.75,"sma_60":29032.0,"sma_120":25385.25},{"date":"2026-03-27","open":29525,"high":30475,"low":29165,"close":30345,"volume":17530,"rsi_14":54.33,"sma_20":31230.25,"sma_60":29156.67,"sma_120":25478.08},{"date":"2026-03-30","open":29035,"high":30867,"low":28860,"close":29475,"volume":16757,"rsi_14":42.69,"sma_20":30951.5,"sma_60":29265.0,"sma_120":25563.88},{"date":"2026-03-31","open":28895,"high":29310,"low":28290,"close":28385,"volume":37404,"rsi_14":36.82,"sma_20":30755.75,"sma_60":29347.5,"sma_120":25644.29},{"date":"2026-04-01","open":29570,"high":30917,"low":29515,"close":30635,"volume":10191,"rsi_14":48.36,"sma_20":30866.5,"sma_60":29466.25,"sma_120":25741.21},{"date":"2026-04-02","open":31180,"high":31180,"low":28990,"close":29185,"volume":2744,"rsi_14":45.06,"sma_20":30764.25,"sma_60":29551.92,"sma_120":25826.33},{"date":"2026-04-03","open":30225,"high":30280,"low":29790,"close":30180,"volume":1358,"rsi_14":47.56,"sma_20":30717.75,"sma_60":29640.5,"sma_120":25918.21},{"date":"2026-04-06","open":30675,"high":30780,"low":30300,"close":30545,"volume":2515,"rsi_14":46.6,"sma_20":30773.0,"sma_60":29731.33,"sma_120":26008.96},{"date":"2026-04-07","open":31110,"high":31740,"low":30445,"close":30735,"volume":179,"rsi_14":41.38,"sma_20":30764.0,"sma_60":29823.08,"sma_120":26098.29},{"date":"2026-04-08","open":32840,"high":33150,"low":32370,"close":32930,"volume":38311,"rsi_14":52.66,"sma_20":30850.75,"sma_60":29950.08,"sma_120":26207.08},{"date":"2026-04-09","open":32795,"high":32835,"low":32255,"close":32300,"volume":177,"rsi_14":50.03,"sma_20":30913.0,"sma_60":30063.83,"sma_120":26311.71},{"date":"2026-04-10","open":32880,"high":33115,"low":32800,"close":32800,"volume":4555,"rsi_14":60.28,"sma_20":31026.0,"sma_60":30182.58,"sma_120":26416.08},{"date":"2026-04-13","open":31317,"high":32645,"low":31317,"close":32485,"volume":325,"rsi_14":55.36,"sma_20":31106.25,"sma_60":30287.42,"sma_120":26513.67},{"date":"2026-04-14","open":33220,"high":33755,"low":33220,"close":33390,"volume":9952,"rsi_14":57.3,"sma_20":31200.5,"sma_60":30405.0,"sma_120":26618.75},{"date":"2026-04-15","open":34275,"high":34685,"low":34155,"close":34255,"volume":1251,"rsi_14":65.03,"sma_20":31265.75,"sma_60":30531.42,"sma_120":26728.12},{"date":"2026-04-16","open":34440,"high":34875,"low":34440,"close":34810,"volume":13148,"rsi_14":66.94,"sma_20":31397.75,"sma_60":30661.92,"sma_120":26841.75},{"date":"2026-04-17","open":34980,"high":34980,"low":34372,"close":34730,"volume":547,"rsi_14":71.22,"sma_20":31519.75,"sma_60":30784.25,"sma_120":26951.88},{"date":"2026-04-20","open":34935,"high":35195,"low":34730,"close":34885,"volume":9845,"rsi_14":78.38,"sma_20":31758.5,"sma_60":30911.5,"sma_120":27064.96},{"date":"2026-04-21","open":35565,"high":35815,"low":35395,"close":35775,"volume":2571,"rsi_14":75.47,"sma_20":31989.25,"sma_60":31050.67,"sma_120":27181.12},{"date":"2026-04-22","open":35735,"high":36025,"low":35440,"close":36005,"volume":6807,"rsi_14":88.44,"sma_20":32214.25,"sma_60":31192.75,"sma_120":27295.33},{"date":"2026-04-23","open":36490,"high":36730,"low":35630,"close":36200,"volume":8715,"rsi_14":87.3,"sma_20":32502.5,"sma_60":31334.08,"sma_120":27411.75},{"date":"2026-04-24","open":36295,"high":37000,"low":36000,"close":36210,"volume":4141,"rsi_14":86.71,"sma_20":32795.75,"sma_60":31477.92,"sma_120":27525.04},{"date":"2026-04-27","open":36745,"high":37225,"low":36725,"close":37000,"volume":16773,"rsi_14":87.67,"sma_20":33172.0,"sma_60":31624.5,"sma_120":27644.62},{"date":"2026-04-28","open":37295,"high":37615,"low":37280,"close":37330,"volume":319,"rsi_14":84.11,"sma_20":33619.25,"sma_60":31767.33,"sma_120":27765.54},{"date":"2026-04-29","open":37165,"high":37500,"low":36940,"close":37430,"volume":9405,"rsi_14":93.33,"sma_20":33959.0,"sma_60":31906.33,"sma_120":27882.46},{"date":"2026-04-30","open":37740,"high":37860,"low":37000,"close":37185,"volume":78956,"rsi_14":88.7,"sma_20":34359.0,"sma_60":32039.58,"sma_120":28001.75},{"date":"2026-05-04","open":37745,"high":38800,"low":37745,"close":38795,"volume":6726,"rsi_14":95.33,"sma_20":34789.75,"sma_60":32226.67,"sma_120":28139.88},{"date":"2026-05-06","open":40755,"high":41570,"low":40665,"close":41370,"volume":47538,"rsi_14":96.23,"sma_20":35331.0,"sma_60":32426.42,"sma_120":28298.42},{"date":"2026-05-07","open":41960,"high":42650,"low":40900,"close":41950,"volume":6536,"rsi_14":96.11,"sma_20":35891.75,"sma_60":32625.67,"sma_120":28466.0},{"date":"2026-05-08","open":41950,"high":42180,"low":41130,"close":42175,"volume":781,"rsi_14":95.95,"sma_20":36354.0,"sma_60":32847.58,"sma_120":28629.5},{"date":"2026-05-11","open":43680,"high":44345,"low":43340,"close":43810,"volume":50397,"rsi_14":97.44,"sma_20":36929.5,"sma_60":33106.75,"sma_120":28805.71},{"date":"2026-05-12","open":44000,"high":44825,"low":41485,"close":43032,"volume":17467,"rsi_14":89.96,"sma_20":37441.1,"sma_60":33331.12,"sma_120":28972.43},{"date":"2026-05-13","open":41910,"high":44225,"low":41545,"close":44225,"volume":13129,"rsi_14":90.25,"sma_20":38028.1,"sma_60":33575.7,"sma_120":29146.64},{"date":"2026-05-14","open":44225,"high":44895,"low":44135,"close":44715,"volume":1903,"rsi_14":90.49,"sma_20":38594.35,"sma_60":33824.87,"sma_120":29333.89},{"date":"2026-05-15","open":44775,"high":45220,"low":41565,"close":41970,"volume":6101,"rsi_14":71.68,"sma_20":38980.1,"sma_60":34014.12,"sma_120":29494.64},{"date":"2026-05-18","open":40685,"high":42890,"low":40525,"close":42155,"volume":136132,"rsi_14":72.05,"sma_20":39347.35,"sma_60":34205.28,"sma_120":29663.31},{"date":"2026-05-19","open":41660,"high":41660,"low":40225,"close":40990,"volume":1534,"rsi_14":64.4,"sma_20":39660.35,"sma_60":34363.45,"sma_120":29823.22},{"date":"2026-05-20","open":40990,"high":40990,"low":38000,"close":40345,"volume":164089,"rsi_14":60.64,"sma_20":39933.35,"sma_60":34497.37,"sma_120":29974.35},{"date":"2026-05-21","open":42770,"high":43877,"low":42770,"close":43800,"volume":4183,"rsi_14":68.17,"sma_20":40334.6,"sma_60":34684.62,"sma_120":30161.27},{"date":"2026-05-22","open":44130,"high":44320,"low":43800,"close":43925,"volume":612,"rsi_14":69.36,"sma_20":40730.6,"sma_60":34863.62,"sma_120":30349.89},{"date":"2026-05-26","open":45515,"high":46720,"low":44487,"close":45095,"volume":18525,"rsi_14":68.57,"sma_20":41175.35,"sma_60":35050.2,"sma_120":30546.81},{"date":"2026-05-27","open":45200,"high":47460,"low":45200,"close":46170,"volume":32861,"rsi_14":65.52,"sma_20":41673.35,"sma_60":35233.12,"sma_120":30749.06},{"date":"2026-05-28","open":46170,"high":46405,"low":44035,"close":46155,"volume":2889,"rsi_14":64.11,"sma_20":42131.1,"sma_60":35418.2,"sma_120":30948.97},{"date":"2026-05-29","open":47080,"high":47555,"low":46820,"close":47415,"volume":8220,"rsi_14":66.44,"sma_20":42635.35,"sma_60":35670.12,"sma_120":31162.14},{"date":"2026-06-01","open":47960,"high":49920,"low":47710,"close":49160,"volume":14185,"rsi_14":66.67,"sma_20":43221.85,"sma_60":36015.78,"sma_120":31389.89},{"date":"2026-06-02","open":50635,"high":50715,"low":48025,"close":49360,"volume":5615,"rsi_14":70.46,"sma_20":43830.6,"sma_60":36317.95,"sma_120":31616.18},{"date":"2026-06-04","open":49360,"high":49970,"low":48290,"close":48765,"volume":4135,"rsi_14":65.27,"sma_20":44329.1,"sma_60":36612.2,"sma_120":31835.52},{"date":"2026-06-05","open":46830,"high":47075,"low":45220,"close":45960,"volume":3428,"rsi_14":53.62,"sma_20":44558.6,"sma_60":36887.53,"sma_120":32031.81},{"date":"2026-06-08","open":45960,"high":45960,"low":41850,"close":42235,"volume":27587,"rsi_14":50.73,"sma_20":44572.85,"sma_60":37076.2,"sma_120":32194.43},{"date":"2026-06-09","open":42240,"high":45480,"low":42240,"close":45450,"volume":6513,"rsi_14":57.77,"sma_20":44736.6,"sma_60":37313.78,"sma_120":32381.22},{"date":"2026-06-10","open":44415,"high":44890,"low":42385,"close":43180,"volume":14909,"rsi_14":54.91,"sma_20":44705.1,"sma_60":37515.87,"sma_120":32549.97},{"date":"2026-06-11","open":41760,"high":43755,"low":41655,"close":43320,"volume":1156,"rsi_14":56.82,"sma_20":44719.5,"sma_60":37728.87,"sma_120":32719.35},{"date":"2026-06-12","open":42025,"high":47310,"low":42025,"close":45910,"volume":14693,"rsi_14":55.04,"sma_20":44803.75,"sma_60":37979.37,"sma_120":32911.68},{"date":"2026-06-15","open":45850,"high":48360,"low":45850,"close":47860,"volume":9335,"rsi_14":58.65,"sma_20":44961.0,"sma_60":38251.95,"sma_120":33117.97},{"date":"2026-06-16","open":50715,"high":50715,"low":48100,"close":48890,"volume":5041,"rsi_14":58.39,"sma_20":45307.0,"sma_60":38517.62,"sma_120":33336.1},{"date":"2026-06-17","open":48455,"high":49765,"low":48455,"close":49765,"volume":5244,"rsi_14":58.02,"sma_20":45687.5,"sma_60":38810.87,"sma_120":33565.72},{"date":"2026-06-18","open":50055,"high":51075,"low":49830,"close":51050,"volume":18855,"rsi_14":60.33,"sma_20":46190.5,"sma_60":39123.53,"sma_120":33803.06},{"date":"2026-06-19","open":51200,"high":53260,"low":49535,"close":50920,"volume":57975,"rsi_14":57.77,"sma_20":46719.25,"sma_60":39470.37,"sma_120":34042.43},{"date":"2026-06-22","open":50920,"high":51950,"low":50245,"close":51185,"volume":7907,"rsi_14":54.8,"sma_20":47088.5,"sma_60":39804.12,"sma_120":34282.97},{"date":"2026-06-23","open":51590,"high":51590,"low":46485,"close":46485,"volume":10425,"rsi_14":44.38,"sma_20":47216.5,"sma_60":40053.78,"sma_120":34480.06},{"date":"2026-06-24","open":51000,"high":51000,"low":45610,"close":47815,"volume":18566,"rsi_14":48.19,"sma_20":47352.5,"sma_60":40343.45,"sma_120":34687.72},{"date":"2026-06-25","open":50295,"high":50860,"low":49490,"close":50410,"volume":210617,"rsi_14":58.52,"sma_20":47564.5,"sma_60":40677.87,"sma_120":34917.27},{"date":"2026-06-26","open":49820,"high":49880,"low":45970,"close":46655,"volume":9565,"rsi_14":58.46,"sma_20":47589.5,"sma_60":40964.2,"sma_120":35114.6},{"date":"2026-06-29","open":46840,"high":48000,"low":45065,"close":47590,"volume":16342,"rsi_14":54.49,"sma_20":47598.25,"sma_60":41284.28,"sma_120":35315.89},{"date":"2026-06-30","open":48500,"high":48700,"low":46340,"close":47910,"volume":7738,"rsi_14":60.8,"sma_20":47535.75,"sma_60":41572.2,"sma_120":35519.22},{"date":"2026-07-01","open":48010,"high":48465,"low":45900,"close":46830,"volume":1295,"rsi_14":57.68,"sma_20":47409.25,"sma_60":41866.28,"sma_120":35709.1},{"date":"2026-07-02","open":44300,"high":45690,"low":42985,"close":44620,"volume":1680,"rsi_14":47.13,"sma_20":47202.0,"sma_60":42106.95,"sma_120":35873.72},{"date":"2026-07-03","open":44620,"high":45695,"low":41580,"close":45530,"volume":16426,"rsi_14":44.56,"sma_20":47180.5,"sma_60":42356.7,"sma_120":36044.02},{"date":"2026-07-06","open":45790,"high":46715,"low":44055,"close":45200,"volume":9490,"rsi_14":41.1,"sma_20":47328.75,"sma_60":42597.78,"sma_120":36210.43},{"date":"2026-07-07","open":44160,"high":44200,"low":41700,"close":42680,"volume":1189,"rsi_14":34.16,"sma_20":47190.25,"sma_60":42760.28,"sma_120":36355.18},{"date":"2026-07-08","open":41820,"high":43705,"low":40540,"close":40800,"volume":9646,"rsi_14":27.68,"sma_20":47071.25,"sma_60":42901.95,"sma_120":36482.89},{"date":"2026-07-09","open":41935,"high":42265,"low":39980,"close":40880,"volume":1795,"rsi_14":28.09,"sma_20":46949.25,"sma_60":43036.62,"sma_120":36609.6},{"date":"2026-07-10","open":42470,"high":43200,"low":41845,"close":42080,"volume":5404,"rsi_14":30.91,"sma_20":46757.75,"sma_60":43196.53,"sma_120":36741.97},{"date":"2026-07-13","open":41940,"high":42245,"low":38285,"close":38530,"volume":5383,"rsi_14":32.47,"sma_20":46291.25,"sma_60":43282.2,"sma_120":36843.6},{"date":"2026-07-14","open":37500,"high":39155,"low":36540,"close":38475,"volume":21737,"rsi_14":28.2,"sma_20":45770.5,"sma_60":43352.53,"sma_120":36941.97},{"date":"2026-07-15","open":40850,"high":41650,"low":40565,"close":40955,"volume":8839,"rsi_14":27.81,"sma_20":45330.0,"sma_60":43454.95,"sma_120":37058.43},{"date":"2026-07-16","open":39000,"high":39245,"low":37895,"close":38465,"volume":1082,"rsi_14":29.57,"sma_20":44700.75,"sma_60":43517.2,"sma_120":37150.72},{"date":"2026-07-20","open":36685,"high":38145,"low":36500,"close":36745,"volume":21867,"rsi_14":23.96,"sma_20":43992.0,"sma_60":43548.2,"sma_120":37229.85},{"date":"2026-07-21","open":36540,"high":38300,"low":36180,"close":37950,"volume":2387,"rsi_14":27.06,"sma_20":43330.25,"sma_60":43584.45,"sma_120":37317.56},{"date":"2026-07-22","open":39645,"high":40195,"low":38265,"close":38370,"volume":31158,"rsi_14":29.9,"sma_20":42924.5,"sma_60":43623.87,"sma_120":37408.31},{"date":"2026-07-23","open":39205,"high":39820,"low":38700,"close":39700,"volume":26202,"rsi_14":37.8,"sma_20":42518.75,"sma_60":43682.2,"sma_120":37508.14},{"date":"2026-07-24","open":39060,"high":39060,"low":37325,"close":37325,"volume":16473,"rsi_14":31.04,"sma_20":41864.5,"sma_60":43700.78,"sma_120":37589.35},{"date":"2026-07-27","open":38245,"high":38245,"low":36925,"close":38135,"volume":24806,"rsi_14":34.03,"sma_20":41438.5,"sma_60":43719.7,"sma_120":37672.1},{"date":"2026-07-28","open":36000,"high":36000,"low":33745,"close":34020,"volume":70301,"rsi_14":31.74,"sma_20":40760.0,"sma_60":43664.53,"sma_120":37715.93},{"date":"2026-07-29","open":34160,"high":34825,"low":29470,"close":31735,"volume":196916,"rsi_14":31.2,"sma_20":39951.25,"sma_60":43569.62,"sma_120":37737.97},{"date":"2026-07-30","open":31735,"high":33535,"low":31300,"close":31715,"volume":16146,"rsi_14":30.95,"sma_20":39195.5,"sma_60":43478.45,"sma_120":37759.02},{"date":"2026-07-31","open":35815,"high":37500,"low":35165,"close":37080,"volume":1162,"rsi_14":41.14,"sma_20":38818.5,"sma_60":43449.87,"sma_120":37838.27},{"date":"2026-08-03","open":35400,"high":35745,"low":34940,"close":35000,"volume":7083,"rsi_14":43.4,"sma_20":38292.0,"sma_60":43343.7,"sma_120":37885.06},{"date":"2026-08-04","open":35460,"high":35650,"low":34340,"close":35650,"volume":4484,"rsi_14":44.83,"sma_20":37814.5,"sma_60":43238.7,"sma_120":37932.18},{"date":"2026-08-05","open":37065,"high":37450,"low":36820,"close":37155,"volume":1296,"rsi_14":42.79,"sma_20":37538.25,"sma_60":43155.03,"sma_120":38001.31},{"date":"2026-08-06","open":36585,"high":36585,"low":35250,"close":35255,"volume":2023,"rsi_14":43.77,"sma_20":37261.0,"sma_60":43012.45,"sma_120":38059.6},{"date":"2026-08-07","open":35435,"high":35615,"low":34700,"close":35175,"volume":8654,"rsi_14":46.75,"sma_20":36975.75,"sma_60":42881.5,"sma_120":38106.31},{"date":"2026-08-10","open":35175,"high":35645,"low":35175,"close":35375,"volume":677,"rsi_14":44.43,"sma_20":36640.5,"sma_60":42734.0,"sma_120":38154.85},{"date":"2026-08-11","open":35195,"high":35940,"low":35000,"close":35580,"volume":108986,"rsi_14":43.91,"sma_20":36493.0,"sma_60":42581.75,"sma_120":38203.31},{"date":"2026-08-12","open":36100,"high":37392,"low":36020,"close":37095,"volume":563,"rsi_14":44.36,"sma_20":36424.0,"sma_60":42500.5,"sma_120":38257.31},{"date":"2026-08-13","open":38160,"high":38685,"low":37935,"close":38290,"volume":7025,"rsi_14":52.2,"sma_20":36290.75,"sma_60":42436.08,"sma_120":38320.68},{"date":"2026-08-14","open":39280,"high":39280,"low":38655,"close":39090,"volume":2090,"rsi_14":52.18,"sma_20":36322.0,"sma_60":42404.42,"sma_120":38383.93},{"date":"2026-08-18","open":40000,"high":40465,"low":38115,"close":38395,"volume":3124,"rsi_14":61.83,"sma_20":36404.5,"sma_60":42371.92,"sma_120":38434.64},{"date":"2026-08-19","open":36125,"high":36965,"low":36125,"close":36200,"volume":145,"rsi_14":62.13,"sma_20":36317.0,"sma_60":42245.25,"sma_120":38464.93},{"date":"2026-08-20","open":37135,"high":38720,"low":37100,"close":38360,"volume":227,"rsi_14":66.17,"sma_20":36316.5,"sma_60":42152.5,"sma_120":38508.06},{"date":"2026-08-21","open":38035,"high":38945,"low":38035,"close":38670,"volume":10111,"rsi_14":55.13,"sma_20":36265.0,"sma_60":42045.42,"sma_120":38547.81},{"date":"2026-08-24","open":38495,"high":38565,"low":37400,"close":37585,"volume":229,"rsi_14":58.92,"sma_20":36278.0,"sma_60":41902.33,"sma_120":38567.72},{"date":"2026-08-25","open":36760,"high":37860,"low":36545,"close":37685,"volume":1223,"rsi_14":57.3,"sma_20":36255.5,"sma_60":41761.17,"sma_120":38589.68},{"date":"2026-08-26","open":38030,"high":38630,"low":37835,"close":38430,"volume":254,"rsi_14":54.84,"sma_20":36476.0,"sma_60":41611.42,"sma_120":38640.77},{"date":"2026-08-27","open":39045,"high":39175,"low":38500,"close":38645,"volume":179,"rsi_14":64.74,"sma_20":36821.5,"sma_60":41436.17,"sma_120":38725.97},{"date":"2026-08-28","open":38440,"high":38725,"low":38225,"close":38225,"volume":219,"rsi_14":62.88,"sma_20":37147.0,"sma_60":41250.58,"sma_120":38784.27},{"date":"2026-08-31","open":37340,"high":38190,"low":36900,"close":38080,"volume":915,"rsi_14":61.48,"sma_20":37197.0,"sma_60":41072.5,"sma_120":38842.35},{"date":"2026-09-01","open":37905,"high":38440,"low":37905,"close":38435,"volume":261,"rsi_14":61.96,"sma_20":37368.75,"sma_60":40947.08,"sma_120":38917.31},{"date":"2026-09-02","open":37430,"high":37635,"low":36875,"close":36875,"volume":279,"rsi_14":49.08,"sma_20":37430.0,"sma_60":40857.75,"sma_120":38966.97},{"date":"2026-09-03","open":37025,"high":37485,"low":36425,"close":36935,"volume":5711,"rsi_14":43.75,"sma_20":37419.0,"sma_60":40715.83,"sma_120":39014.81},{"date":"2026-09-04","open":37525,"high":37885,"low":37370,"close":37660,"volume":186,"rsi_14":43.36,"sma_20":37539.25,"sma_60":40623.83,"sma_120":39069.85},{"date":"2026-09-07","open":38700,"high":39240,"low":38620,"close":39230,"volume":4298,"rsi_14":53.59,"sma_20":37742.0,"sma_60":40555.67,"sma_120":39142.27},{"date":"2026-09-08","open":39625,"high":40100,"low":39085,"close":39095,"volume":1428,"rsi_14":65.1,"sma_20":37928.0,"sma_60":40442.08,"sma_120":39210.72},{"date":"2026-09-09","open":39355,"high":39825,"low":39350,"close":39575,"volume":3443,"rsi_14":57.69,"sma_20":38127.75,"sma_60":40304.0,"sma_120":39277.97},{"date":"2026-09-10","open":39430,"high":39650,"low":38835,"close":39650,"volume":1040,"rsi_14":56.39,"sma_20":38255.5,"sma_60":40150.0,"sma_120":39333.81},{"date":"2026-09-11","open":38590,"high":38750,"low":38400,"close":38700,"volume":180,"rsi_14":57.4,"sma_20":38276.0,"sma_60":39965.58,"sma_120":39388.22},{"date":"2026-09-14","open":37610,"high":38080,"low":37510,"close":37560,"volume":146,"rsi_14":49.27,"sma_20":38199.5,"sma_60":39740.75,"sma_120":39432.14},{"date":"2026-09-15","open":37445,"high":37680,"low":37130,"close":37235,"volume":255,"rsi_14":42.67,"sma_20":38141.5,"sma_60":39512.67,"sma_120":39491.52},{"date":"2026-09-16","open":37235,"high":37730,"low":37235,"close":37675,"volume":33,"rsi_14":44.21,"sma_20":38215.25,"sma_60":39287.5,"sma_120":39545.81},{"date":"2026-09-17","open":37760,"high":38060,"low":37645,"close":37645,"volume":292,"rsi_14":46.37,"sma_20":38179.5,"sma_60":39140.17,"sma_120":39596.97},{"date":"2026-09-18","open":38515,"high":38780,"low":38455,"close":38595,"volume":87,"rsi_14":52.93,"sma_20":38175.75,"sma_60":38986.5,"sma_120":39664.97},{"date":"2026-09-21","open":39055,"high":39420,"low":39055,"close":39400,"volume":1406,"rsi_14":55.22,"sma_20":38266.5,"sma_60":38803.0,"sma_120":39740.43},{"date":"2026-09-22","open":40165,"high":40245,"low":39270,"close":39380,"volume":5647,"rsi_14":66.26,"sma_20":38351.25,"sma_60":38681.75,"sma_120":39822.97},{"date":"2026-09-23","open":39955,"high":39955,"low":39465,"close":39605,"volume":55,"rsi_14":66.96,"sma_20":38410.0,"sma_60":38548.67,"sma_120":39916.47},{"date":"2026-09-28","open":39445,"high":39445,"low":38790,"close":38820,"volume":66,"rsi_14":57.31,"sma_20":38418.75,"sma_60":38397.17,"sma_120":39984.68},{"date":"2026-09-29","open":38820,"high":38945,"low":38450,"close":38470,"volume":43,"rsi_14":44.34,"sma_20":38431.0,"sma_60":38257.83,"sma_120":40062.06},{"date":"2026-09-30","open":39165,"high":39185,"low":38455,"close":38695,"volume":32,"rsi_14":47.06,"sma_20":38461.75,"sma_60":38159.08,"sma_120":40133.02},{"date":"2026-10-01","open":38510,"high":39055,"low":38275,"close":39055,"volume":39,"rsi_14":46.11,"sma_20":38492.75,"sma_60":38051.17,"sma_120":40203.93},{"date":"2026-10-02","open":39305,"high":39425,"low":39180,"close":39425,"volume":55,"rsi_14":48.39,"sma_20":38620.25,"sma_60":37954.92,"sma_120":40276.35},{"date":"2026-10-06","open":39475,"high":39640,"low":39035,"close":39035,"volume":117,"rsi_14":52.61,"sma_20":38725.25,"sma_60":37894.17,"sma_120":40327.22},{"date":"2026-10-07","open":39230,"high":39335,"low":38590,"close":38590,"volume":33,"rsi_14":59.0,"sma_20":38771.75,"sma_60":37857.33,"sma_120":40379.64},{"date":"2026-10-08","open":38220,"high":38345,"low":37460,"close":37460,"volume":158,"rsi_14":51.72,"sma_20":38683.25,"sma_60":37800.33,"sma_120":40418.47},{"date":"2026-10-12","open":37005,"high":37110,"low":36000,"close":36075,"volume":2513,"rsi_14":39.29,"sma_20":38532.25,"sma_60":37700.25,"sma_120":40448.39},{"date":"2026-10-13","open":34430,"high":34540,"low":33430,"close":33915,"volume":33017,"rsi_14":30.57,"sma_20":38249.25,"sma_60":37623.33,"sma_120":40452.77},{"date":"2026-10-14","open":34015,"high":34915,"low":33785,"close":33785,"volume":150,"rsi_14":22.61,"sma_20":37956.0,"sma_60":37545.17,"sma_120":40448.85},{"date":"2026-10-15","open":32265,"high":32265,"low":30930,"close":30930,"volume":23755,"rsi_14":10.9,"sma_20":37567.5,"sma_60":37378.08,"sma_120":40416.52},{"date":"2026-10-16","open":31945,"high":32745,"low":31725,"close":32010,"volume":253,"rsi_14":19.01,"sma_20":37290.0,"sma_60":37270.5,"sma_120":40393.85},{"date":"2026-10-19","open":31530,"high":32770,"low":31430,"close":32770,"volume":162,"rsi_14":22.49,"sma_20":37066.75,"sma_60":37204.25,"sma_120":40376.22},{"date":"2026-10-20","open":31765,"high":31850,"low":31160,"close":31420,"volume":9151,"rsi_14":21.52,"sma_20":36754.0,"sma_60":37095.42,"sma_120":40339.93},{"date":"2026-10-21","open":31900,"high":32735,"low":31900,"close":32420,"volume":3886,"rsi_14":27.82,"sma_20":36492.75,"sma_60":36996.25,"sma_120":40310.06},{"date":"2026-10-22","open":32130,"high":32195,"low":31005,"close":31205,"volume":123933,"rsi_14":24.4,"sma_20":36123.25,"sma_60":36854.67,"sma_120":40268.43},{"date":"2026-10-23","open":29700,"high":31455,"low":29288,"close":31455,"volume":7189,"rsi_14":23.83,"sma_20":35726.0,"sma_60":36756.83,"sma_120":40228.81}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 코스피TR","phase":"above-fold","symbol_resolved":true}