{"status":"ok","report":{"price_analysis":{"current":120345.0,"change_1d":0.1,"change_7d":-0.2,"change_30d":-1.2,"high_30d":126574.0,"low_30d":120055.0,"position_in_range":4.0,"support":120706.9,"resistance":125922.1},"summary":"PLUS 미국단기회사채(AAA~A)(332610)은(는) ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)를 추종하는 ETF입니다, 순자산 134억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-997.83)가 시그널선(-979.66)을 하회합니다(데드크로스). 현재가가 SMA20(121637)과 SMA60(124569) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 119722~123553 (현재 위치 16%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.36363636363636,"macd":-997.8274210443778,"macd_signal":-979.6596548441778,"sma_20":121637.25,"sma_60":124569.26666666666,"bb_upper":123552.56750631586,"bb_lower":119721.93249368414,"atr_14":737.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -909.00. 30일 누적: 외국인 0.00, 기관 -1859.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-909.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-661.0,"retail_net":661.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-284.0,"retail_net":284.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-57.0,"retail_net":57.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":89.0,"retail_net":-89.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-114.0,"retail_net":114.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-81.0,"retail_net":81.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":92.0,"retail_net":-92.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":116.0,"retail_net":-116.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-202.0,"retail_net":202.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-156.0,"retail_net":156.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-305.0,"retail_net":305.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-95.0,"retail_net":95.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-661.0,"retail_net":661.0},"d3":{"foreign_net":0,"institution_net":-941.0,"retail_net":941.0},"d7":{"foreign_net":0,"institution_net":-959.0,"retail_net":959.0},"d14":{"foreign_net":0,"institution_net":-1107.0,"retail_net":1107.0},"d30":{"foreign_net":0,"institution_net":-1859.0,"retail_net":1859.0}}},"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":36,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.372,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.37,"summary":"배당수익률 3.37%","metrics":[{"name":"배당수익률","value":3.37,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:46:47.519150+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)","issuer":"한화자산운용","category":"","expense_ratio":0.315,"aum":13400000000.0,"aum_display":"134억","dividend_yield":null,"tracking_error":0.67,"holdings":[{"ticker":"","name":"AMZN 1.2 06/03/27","weight":null},{"ticker":"","name":"ACAFP 4.631 09/11/28","weight":null},{"ticker":"","name":"AZN 4.85 02/26/29","weight":null},{"ticker":"","name":"BK 4.026 01/22/30","weight":null},{"ticker":"","name":"CRM 4.65 03/15/29","weight":null},{"ticker":"","name":"BAC 5.933 09/15/27","weight":null},{"ticker":"","name":"BMY 3 1/4 02/27/27","weight":null},{"ticker":"","name":"C 3.2 10/21/26","weight":null},{"ticker":"","name":"HSBC 4.583 06/19/29","weight":null},{"ticker":"","name":"JPM 5.11 12/08/26","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":120345.0,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-20","close":94319.4375},{"date":"2019-08-21","close":94053.2734},{"date":"2019-08-22","close":94362.1953},{"date":"2019-08-23","close":94390.7188},{"date":"2019-08-26","close":95768.9688},{"date":"2019-08-27","close":95222.4219},{"date":"2019-08-28","close":95483.7891},{"date":"2019-08-29","close":95098.8359},{"date":"2019-08-30","close":94804.1875},{"date":"2019-09-02","close":94747.1641},{"date":"2019-09-03","close":95236.6719},{"date":"2019-09-04","close":94723.3984},{"date":"2019-09-05","close":94058.0391},{"date":"2019-09-06","close":93896.4531},{"date":"2019-09-09","close":93397.4297},{"date":"2019-09-10","close":93169.3047},{"date":"2019-09-11","close":93169.3047},{"date":"2019-09-16","close":92627.5156},{"date":"2019-09-17","close":92869.8906},{"date":"2019-09-18","close":93126.5391},{"date":"2019-09-19","close":93183.5781},{"date":"2019-09-20","close":92803.3594},{"date":"2019-09-23","close":93506.7344},{"date":"2019-09-24","close":93521.0},{"date":"2019-09-25","close":93734.8672},{"date":"2019-09-26","close":93734.8672},{"date":"2019-09-27","close":94077.0391},{"date":"2019-09-30","close":93763.3828},{"date":"2019-10-01","close":94267.1719},{"date":"2019-10-02","close":94514.2812},{"date":"2019-10-04","close":94077.0391},{"date":"2019-10-07","close":94504.7734},{"date":"2019-10-08","close":93597.0312},{"date":"2019-10-10","close":94072.2812},{"date":"2019-10-11","close":93250.0938},{"date":"2019-10-14","close":92632.2656},{"date":"2019-10-15","close":92974.4531},{"date":"2019-10-16","close":92974.4531},{"date":"2019-10-17","close":93202.5547},{"date":"2019-10-18","close":92689.2969},{"date":"2019-10-21","close":92033.4375},{"date":"2019-10-22","close":91805.3125},{"date":"2019-10-23","close":92071.4688},{"date":"2019-10-24","close":92071.4688},{"date":"2019-10-25","close":92252.0469},{"date":"2019-10-28","close":92033.4375},{"date":"2019-10-29","close":91539.1641},{"date":"2019-10-30","close":91539.1641},{"date":"2019-10-31","close":91097.1875},{"date":"2019-11-01","close":91795.8125},{"date":"2019-11-04","close":91282.5391},{"date":"2019-11-05","close":90816.7812},{"date":"2019-11-06","close":91016.3906},{"date":"2019-11-07","close":91368.0859},{"date":"2019-11-08","close":90816.7812},{"date":"2019-11-11","close":91263.5312},{"date":"2019-11-12","close":91263.5312},{"date":"2019-11-13","close":91548.6641},{"date":"2019-11-14","close":91890.8672},{"date":"2019-11-15","close":91534.4297},{"date":"2019-11-18","close":91482.1406},{"date":"2019-11-19","close":91928.875},{"date":"2019-11-20","close":92061.9609},{"date":"2019-11-21","close":92746.3281},{"date":"2019-11-22","close":92670.2891},{"date":"2019-11-25","close":92389.8906},{"date":"2019-11-26","close":92076.2344},{"date":"2019-11-27","close":92480.1797},{"date":"2019-11-28","close":92893.6406},{"date":"2019-11-29","close":92537.2109},{"date":"2019-12-02","close":93060.0156},{"date":"2019-12-03","close":93126.5391},{"date":"2019-12-04","close":94029.5234},{"date":"2019-12-05","close":93449.7031},{"date":"2019-12-06","close":93449.7031},{"date":"2019-12-09","close":93549.5},{"date":"2019-12-10","close":93649.3125},{"date":"2019-12-11","close":93896.4531},{"date":"2019-12-12","close":93354.6719},{"date":"2019-12-13","close":91995.4297},{"date":"2019-12-16","close":92133.2422},{"date":"2019-12-17","close":91653.2422},{"date":"2019-12-18","close":92014.4375},{"date":"2019-12-19","close":91700.7734},{"date":"2019-12-20","close":91358.5859},{"date":"2019-12-23","close":91772.0547},{"date":"2019-12-24","close":91558.1719},{"date":"2019-12-26","close":91510.6641},{"date":"2019-12-27","close":91463.1406},{"date":"2019-12-30","close":91154.2266},{"date":"2020-01-02","close":91063.9062},{"date":"2020-01-03","close":91924.1328},{"date":"2020-01-06","close":92518.2031},{"date":"2020-01-07","close":92004.9219},{"date":"2020-01-08","close":92323.3594},{"date":"2020-01-09","close":91382.3281},{"date":"2020-01-10","close":91368.0859},{"date":"2020-01-13","close":91216.0},{"date":"2020-01-14","close":91082.9375},{"date":"2020-01-15","close":91548.6641},{"date":"2020-01-16","close":91396.6016},{"date":"2020-01-17","close":91501.1484},{"date":"2020-01-20","close":91320.5547},{"date":"2020-01-21","close":92099.9844},{"date":"2020-01-22","close":91919.3906},{"date":"2020-01-23","close":92233.0469},{"date":"2020-01-28","close":93212.0703},{"date":"2020-01-29","close":92907.9219},{"date":"2020-01-30","close":93820.4141},{"date":"2020-01-31","close":94305.1641},{"date":"2020-02-03","close":94504.7734},{"date":"2020-02-04","close":94058.0391},{"date":"2020-02-05","close":94138.8438},{"date":"2020-02-06","close":93254.8672},{"date":"2020-02-07","close":94048.5312},{"date":"2020-02-10","close":94195.8672},{"date":"2020-02-11","close":93730.1016},{"date":"2020-02-12","close":93259.625},{"date":"2020-02-13","close":93392.6641},{"date":"2020-02-14","close":93459.2031},{"date":"2020-02-17","close":93421.1953},{"date":"2020-02-18","close":93848.9219},{"date":"2020-02-19","close":94020.0156},{"date":"2020-02-20","close":94642.5938},{"date":"2020-02-21","close":95488.5469},{"date":"2020-02-24","close":96624.4219},{"date":"2020-02-25","close":96092.1406},{"date":"2020-02-26","close":96648.1953},{"date":"2020-02-27","close":96790.7734},{"date":"2020-02-28","close":96971.3672},{"date":"2020-03-02","close":95616.875},{"date":"2020-03-03","close":94542.7969},{"date":"2020-03-04","close":95013.2969},{"date":"2020-03-05","close":94324.1875},{"date":"2020-03-06","close":95374.5078},{"date":"2020-03-09","close":96301.2344},{"date":"2020-03-10","close":95056.0625},{"date":"2020-03-11","close":95046.5625},{"date":"2020-03-12","close":95117.8516},{"date":"2020-03-13","close":96372.5391},{"date":"2020-03-16","close":96904.8203},{"date":"2020-03-17","close":97893.3516},{"date":"2020-03-18","close":97422.8516},{"date":"2020-03-19","close":100801.9219},{"date":"2020-03-20","close":97294.5391},{"date":"2020-03-23","close":100578.5625},{"date":"2020-03-24","close":97456.1406},{"date":"2020-03-25","close":96011.3438},{"date":"2020-03-26","close":95954.3047},{"date":"2020-03-27","close":94604.5859},{"date":"2020-03-30","close":96191.9219},{"date":"2020-03-31","close":95973.3203},{"date":"2020-04-01","close":96187.1797},{"date":"2020-04-02","close":97541.6641},{"date":"2020-04-03","close":97113.9375},{"date":"2020-04-06","close":97185.2344},{"date":"2020-04-07","close":96443.8281},{"date":"2020-04-08","close":96263.2188},{"date":"2020-04-09","close":96215.6953},{"date":"2020-04-10","close":95959.0547},{"date":"2020-04-13","close":96828.7734},{"date":"2020-04-14","close":96681.4531},{"date":"2020-04-16","close":97850.5859},{"date":"2020-04-17","close":97080.6641},{"date":"2020-04-20","close":97280.2891},{"date":"2020-04-21","close":98449.4141},{"date":"2020-04-22","close":98496.9375},{"date":"2020-04-23","close":98050.1797},{"date":"2020-04-24","close":98620.4844},{"date":"2020-04-27","close":97898.1172},{"date":"2020-04-28","close":97879.0781},{"date":"2020-04-29","close":97318.2891},{"date":"2020-05-04","close":98387.6328},{"date":"2020-05-06","close":97803.0703},{"date":"2020-05-07","close":98154.75},{"date":"2020-05-08","close":97717.5078},{"date":"2020-05-11","close":97437.1016},{"date":"2020-05-12","close":98126.2266},{"date":"2020-05-13","close":98116.7188},{"date":"2020-05-14","close":98392.375},{"date":"2020-05-15","close":98539.6875},{"date":"2020-05-18","close":98834.3594},{"date":"2020-05-19","close":98392.375},{"date":"2020-05-20","close":98649.0234},{"date":"2020-05-21","close":98739.3203},{"date":"2020-05-22","close":99266.8359},{"date":"2020-05-25","close":99585.25},{"date":"2020-05-26","close":98991.2031},{"date":"2020-05-27","close":99000.7109},{"date":"2020-05-28","close":99561.5156},{"date":"2020-05-29","close":99342.8828},{"date":"2020-06-01","close":98306.8203},{"date":"2020-06-02","close":98344.8594},{"date":"2020-06-03","close":97902.8672},{"date":"2020-06-04","close":97888.6016},{"date":"2020-06-05","close":97185.2344},{"date":"2020-06-08","close":96833.5312},{"date":"2020-06-09","close":96101.625},{"date":"2020-06-10","close":95745.2031},{"date":"2020-06-11","close":96158.6719},{"date":"2020-06-12","close":96662.4531},{"date":"2020-06-15","close":97650.9609},{"date":"2020-06-16","close":97166.2188},{"date":"2020-06-17","close":97750.7734},{"date":"2020-06-18","close":97237.4922},{"date":"2020-06-19","close":99516.6711},{"date":"2020-06-22","close":97708.0234},{"date":"2020-06-23","close":97299.2891},{"date":"2020-06-24","close":96434.3281},{"date":"2020-06-25","close":96776.5},{"date":"2020-06-26","close":96329.7578},{"date":"2020-06-29","close":96462.8281},{"date":"2020-06-30","close":96491.3516},{"date":"2020-07-01","close":96709.9609},{"date":"2020-07-02","close":96557.8828},{"date":"2020-07-03","close":98962.6857},{"date":"2020-07-06","close":96272.7188},{"date":"2020-07-07","close":96282.2344},{"date":"2020-07-08","close":96182.4453},{"date":"2020-07-09","close":96111.125},{"date":"2020-07-10","close":96957.1094},{"date":"2020-07-13","close":96500.8594},{"date":"2020-07-14","close":97118.7031},{"date":"2020-07-15","close":96657.7031},{"date":"2020-07-16","close":97090.1797},{"date":"2020-07-17","close":97052.1562},{"date":"2020-07-20","close":97023.6328},{"date":"2020-07-21","close":96462.8281},{"date":"2020-07-22","close":96196.6719},{"date":"2020-07-23","close":96429.5703},{"date":"2020-07-24","close":96766.9922},{"date":"2020-07-27","close":96353.5156},{"date":"2020-07-28","close":96410.5625},{"date":"2020-07-29","close":96073.1172},{"date":"2020-07-30","close":96073.1172},{"date":"2020-07-31","close":95607.3672},{"date":"2020-08-03","close":96149.1641},{"date":"2020-08-04","close":96206.1875},{"date":"2020-08-05","close":95702.4219},{"date":"2020-08-06","close":95303.1953},{"date":"2020-08-07","close":95407.75},{"date":"2020-08-10","close":95417.2734},{"date":"2020-08-11","close":95588.3594},{"date":"2020-08-12","close":95393.5234},{"date":"2020-08-13","close":95056.0625},{"date":"2020-08-14","close":94633.1172},{"date":"2020-08-18","close":95426.7656},{"date":"2020-08-19","close":94942.0156},{"date":"2020-08-20","close":95379.25},{"date":"2020-08-21","close":95379.25},{"date":"2020-08-24","close":95692.9219},{"date":"2020-08-25","close":95350.75},{"date":"2020-08-26","close":95502.8203},{"date":"2020-08-27","close":95483.7891},{"date":"2020-08-28","close":95274.6875},{"date":"2020-08-31","close":95607.3672},{"date":"2020-09-01","close":95374.5078},{"date":"2020-09-02","close":95645.3828},{"date":"2020-09-03","close":95835.5156},{"date":"2020-09-04","close":96082.6406},{"date":"2020-09-07","close":95711.9219},{"date":"2020-09-08","close":95654.8984},{"date":"2020-09-09","close":95697.6641},{"date":"2020-09-10","close":95398.2578},{"date":"2020-09-11","close":95597.8828},{"date":"2020-09-14","close":95360.2344},{"date":"2020-09-15","close":94980.0312},{"date":"2020-09-16","close":94780.4219},{"date":"2020-09-17","close":94590.3359},{"date":"2020-09-18","close":93506.7344},{"date":"2020-09-21","close":93364.1562},{"date":"2020-09-22","close":93677.8203},{"date":"2020-09-23","close":93582.7812},{"date":"2020-09-24","close":94143.6016},{"date":"2020-09-25","close":94134.0703},{"date":"2020-09-28","close":94115.0625},{"date":"2020-09-29","close":94096.0547},{"date":"2020-10-05","close":94186.3672},{"date":"2020-10-06","close":94400.2344},{"date":"2020-10-07","close":94072.2812},{"date":"2020-10-08","close":93126.5391},{"date":"2020-10-12","close":92413.6406},{"date":"2020-10-13","close":92651.2734},{"date":"2020-10-14","close":92280.5859},{"date":"2020-10-15","close":92042.9453},{"date":"2020-10-16","close":92318.6094},{"date":"2020-10-19","close":92109.4844},{"date":"2020-10-20","close":91814.8438},{"date":"2020-10-21","close":91216.0},{"date":"2020-10-22","close":91349.0703},{"date":"2020-10-23","close":91292.0547},{"date":"2020-10-26","close":90902.3438},{"date":"2020-10-27","close":90759.7266},{"date":"2020-10-28","close":91082.9375},{"date":"2020-10-29","close":91111.4453},{"date":"2020-10-30","close":91292.0547},{"date":"2020-11-02","close":91425.1094},{"date":"2020-11-03","close":91510.6641},{"date":"2020-11-04","close":91425.1094},{"date":"2020-11-05","close":90987.8828},{"date":"2020-11-06","close":90322.5234},{"date":"2020-11-09","close":89771.2266},{"date":"2020-11-10","close":89923.3047},{"date":"2020-11-11","close":89381.5},{"date":"2020-11-12","close":89714.1875},{"date":"2020-11-13","close":89761.7031},{"date":"2020-11-16","close":89158.125},{"date":"2020-11-17","close":89153.375},{"date":"2020-11-18","close":89010.8203},{"date":"2020-11-19","close":89871.0469},{"date":"2020-11-20","close":89581.1172},{"date":"2020-11-23","close":89562.125},{"date":"2020-11-24","close":89419.5391},{"date":"2020-11-25","close":89314.9531},{"date":"2020-11-26","close":89029.8125},{"date":"2020-11-27","close":88991.8047},{"date":"2020-11-30","close":89096.3516},{"date":"2020-12-01","close":89210.4219},{"date":"2020-12-02","close":88749.4141},{"date":"2020-12-03","close":88421.4844},{"date":"2020-12-04","close":87257.1172},{"date":"2020-12-07","close":87280.875},{"date":"2020-12-08","close":87447.2031},{"date":"2020-12-09","close":87356.9297},{"date":"2020-12-10","close":87518.5078},{"date":"2020-12-11","close":87984.25},{"date":"2020-12-14","close":87832.1797},{"date":"2020-12-15","close":88136.3438},{"date":"2020-12-16","close":88207.625},{"date":"2020-12-17","close":88088.8125},{"date":"2020-12-18","close":88616.3672},{"date":"2020-12-21","close":88853.9844},{"date":"2020-12-22","close":89139.125},{"date":"2020-12-23","close":89419.5391},{"date":"2020-12-24","close":89020.3281},{"date":"2020-12-28","close":88654.3516},{"date":"2020-12-29","close":88293.1719},{"date":"2020-12-30","close":87884.4531},{"date":"2021-01-04","close":87385.4219},{"date":"2021-01-05","close":87884.4531},{"date":"2021-01-06","close":87661.0859},{"date":"2021-01-07","close":87884.4531},{"date":"2021-01-08","close":88131.5781},{"date":"2021-01-11","close":88497.5312},{"date":"2021-01-12","close":88735.1562},{"date":"2021-01-13","close":88521.2969},{"date":"2021-01-14","close":88587.8125},{"date":"2021-01-15","close":88673.375},{"date":"2021-01-18","close":89120.1328},{"date":"2021-01-19","close":89006.0625},{"date":"2021-01-20","close":88920.5},{"date":"2021-01-21","close":88777.9375},{"date":"2021-01-22","close":89167.6562},{"date":"2021-01-25","close":88958.5391},{"date":"2021-01-26","close":89124.8906},{"date":"2021-01-27","close":89053.5859},{"date":"2021-01-28","close":89994.5859},{"date":"2021-01-29","close":90274.9844},{"date":"2021-02-01","close":90061.1172},{"date":"2021-02-02","close":89947.0703},{"date":"2021-02-03","close":90127.6641},{"date":"2021-02-04","close":90393.8203},{"date":"2021-02-05","close":90788.2812},{"date":"2021-02-08","close":90555.3828},{"date":"2021-02-09","close":90051.625},{"date":"2021-02-10","close":89533.6016},{"date":"2021-02-15","close":88987.0312},{"date":"2021-02-16","close":88949.0234},{"date":"2021-02-17","close":89528.8594},{"date":"2021-02-18","close":89381.5},{"date":"2021-02-19","close":89500.3281},{"date":"2021-02-22","close":89585.8828},{"date":"2021-02-23","close":89633.3828},{"date":"2021-02-24","close":89647.6641},{"date":"2021-02-25","close":89576.3594},{"date":"2021-02-26","close":90911.8281},{"date":"2021-03-02","close":90583.9062},{"date":"2021-03-03","close":90422.3281},{"date":"2021-03-04","close":90441.3359},{"date":"2021-03-05","close":90507.8672},{"date":"2021-03-08","close":91258.7734},{"date":"2021-03-09","close":91833.8359},{"date":"2021-03-10","close":92052.4453},{"date":"2021-03-11","close":91534.4297},{"date":"2021-03-12","close":91249.2656},{"date":"2021-03-15","close":91676.9922},{"date":"2021-03-16","close":91178.0},{"date":"2021-03-17","close":91254.0078},{"date":"2021-03-18","close":90403.3125},{"date":"2021-03-19","close":90973.6172},{"date":"2021-03-22","close":91211.2656},{"date":"2021-03-23","close":90764.5078},{"date":"2021-03-24","close":91249.2656},{"date":"2021-03-25","close":91496.4141},{"date":"2021-03-26","close":91249.2656},{"date":"2021-03-29","close":91249.2656},{"date":"2021-03-30","close":91391.8438},{"date":"2021-03-31","close":91382.3281},{"date":"2021-04-01","close":91420.375},{"date":"2021-04-02","close":90664.7109},{"date":"2021-04-05","close":91002.125},{"date":"2021-04-06","close":90441.3359},{"date":"2021-04-07","close":90108.6719},{"date":"2021-04-08","close":90118.1641},{"date":"2021-04-09","close":89985.1016},{"date":"2021-04-12","close":90707.4844},{"date":"2021-04-13","close":90697.9688},{"date":"2021-04-14","close":89890.0312},{"date":"2021-04-15","close":90156.1797},{"date":"2021-04-16","close":89956.5703},{"date":"2021-04-19","close":89956.5703},{"date":"2021-04-20","close":89718.9453},{"date":"2021-04-21","close":89956.5703},{"date":"2021-04-22","close":90070.625},{"date":"2021-04-23","close":90355.7812},{"date":"2021-04-26","close":90137.1562},{"date":"2021-04-27","close":89528.8594},{"date":"2021-04-28","close":89642.9062},{"date":"2021-04-29","close":89566.8594},{"date":"2021-04-30","close":89514.5703},{"date":"2021-05-03","close":90450.8438},{"date":"2021-05-04","close":90488.8594},{"date":"2021-05-06","close":90935.6016},{"date":"2021-05-07","close":90232.2188},{"date":"2021-05-10","close":90108.6719},{"date":"2021-05-11","close":90498.3672},{"date":"2021-05-12","close":90617.1797},{"date":"2021-05-13","close":91315.8047},{"date":"2021-05-14","close":91230.2656},{"date":"2021-05-17","close":91201.7344},{"date":"2021-05-18","close":91467.8828},{"date":"2021-05-20","close":91467.8828},{"date":"2021-05-21","close":91073.4375},{"date":"2021-05-24","close":91163.7109},{"date":"2021-05-25","close":90726.4688},{"date":"2021-05-26","close":90274.9844},{"date":"2021-05-27","close":89994.5859},{"date":"2021-05-28","close":89985.1016},{"date":"2021-05-31","close":89833.0078},{"date":"2021-06-01","close":89025.0781},{"date":"2021-06-02","close":89699.9297},{"date":"2021-06-03","close":89823.5078},{"date":"2021-06-04","close":89966.0703},{"date":"2021-06-07","close":89718.9453},{"date":"2021-06-08","close":89723.6875},{"date":"2021-06-09","close":90108.6719},{"date":"2021-06-10","close":90222.7266},{"date":"2021-06-11","close":89794.9609},{"date":"2021-06-14","close":90289.2578},{"date":"2021-06-15","close":89985.1016},{"date":"2021-06-16","close":89961.3203},{"date":"2021-06-17","close":90802.5234},{"date":"2021-06-18","close":90964.1094},{"date":"2021-06-21","close":91410.8516},{"date":"2021-06-22","close":91011.6484},{"date":"2021-06-23","close":91334.8203},{"date":"2021-06-24","close":91173.2109},{"date":"2021-06-25","close":91049.6719},{"date":"2021-06-28","close":91149.4766},{"date":"2021-06-29","close":91268.2812},{"date":"2021-06-30","close":90935.6016},{"date":"2021-07-01","close":91220.75},{"date":"2021-07-02","close":91543.9219},{"date":"2021-07-05","close":91344.2969},{"date":"2021-07-06","close":91353.8516},{"date":"2021-07-07","close":91676.9922},{"date":"2021-07-08","close":92028.6797},{"date":"2021-07-09","close":92304.3359},{"date":"2021-07-12","close":92484.9531},{"date":"2021-07-13","close":92465.9297},{"date":"2021-07-14","close":92627.5156},{"date":"2021-07-15","close":92180.7656},{"date":"2021-07-16","close":91857.6094},{"date":"2021-07-19","close":91966.8906},{"date":"2021-07-20","close":92095.2188},{"date":"2021-07-21","close":92713.0625},{"date":"2021-07-22","close":92874.6406},{"date":"2021-07-23","close":92789.0938},{"date":"2021-07-26","close":93055.25},{"date":"2021-07-27","close":92912.6641},{"date":"2021-07-28","close":93197.8203},{"date":"2021-07-29","close":92475.4297},{"date":"2021-07-30","close":92865.1562},{"date":"2021-08-02","close":93197.8203},{"date":"2021-08-03","close":92798.6016},{"date":"2021-08-04","close":92570.4844},{"date":"2021-08-05","close":92427.9141},{"date":"2021-08-06","close":91962.1484},{"date":"2021-08-09","close":92133.2422},{"date":"2021-08-10","close":92789.0938},{"date":"2021-08-11","close":92798.6016},{"date":"2021-08-12","close":93559.0234},{"date":"2021-08-13","close":94324.1875},{"date":"2021-08-17","close":94766.1797},{"date":"2021-08-18","close":94338.4219},{"date":"2021-08-19","close":94818.4375},{"date":"2021-08-20","close":94718.6562},{"date":"2021-08-23","close":94680.625},{"date":"2021-08-24","close":94091.3047},{"date":"2021-08-25","close":94020.0156},{"date":"2021-08-26","close":94404.9766},{"date":"2021-08-27","close":94404.9766},{"date":"2021-08-30","close":93977.2578},{"date":"2021-08-31","close":93606.5469},{"date":"2021-09-01","close":93159.7891},{"date":"2021-09-02","close":93606.5469},{"date":"2021-09-03","close":93064.7656},{"date":"2021-09-06","close":93330.8984},{"date":"2021-09-07","close":93492.4922},{"date":"2021-09-08","close":93943.9688},{"date":"2021-09-09","close":94357.4453},{"date":"2021-09-10","close":94271.9062},{"date":"2021-09-13","close":94252.8828},{"date":"2021-09-14","close":94376.4531},{"date":"2021-09-15","close":94062.7969},{"date":"2021-09-16","close":94633.1172},{"date":"2021-09-17","close":94656.8516},{"date":"2021-09-23","close":94205.3594},{"date":"2021-09-24","close":94338.4219},{"date":"2021-09-27","close":94813.6953},{"date":"2021-09-28","close":95307.9531},{"date":"2021-09-29","close":95384.0},{"date":"2021-09-30","close":95350.75},{"date":"2021-10-01","close":95764.2188},{"date":"2021-10-05","close":95564.6016},{"date":"2021-10-06","close":95930.5547},{"date":"2021-10-07","close":95959.0547},{"date":"2021-10-08","close":96144.3984},{"date":"2021-10-12","close":96600.6641},{"date":"2021-10-13","close":96229.9609},{"date":"2021-10-14","close":95612.1328},{"date":"2021-10-15","close":95279.4531},{"date":"2021-10-18","close":95483.7891},{"date":"2021-10-19","close":95122.6094},{"date":"2021-10-20","close":94514.2812},{"date":"2021-10-21","close":94528.5391},{"date":"2021-10-22","close":94538.0469},{"date":"2021-10-25","close":94086.5469},{"date":"2021-10-26","close":93996.2422},{"date":"2021-10-27","close":94205.3594},{"date":"2021-10-28","close":94100.8047},{"date":"2021-10-29","close":93863.1797},{"date":"2021-11-01","close":94409.7266},{"date":"2021-11-02","close":94528.5391},{"date":"2021-11-03","close":94946.7812},{"date":"2021-11-04","close":94927.7344},{"date":"2021-11-05","close":95307.9531},{"date":"2021-11-08","close":95136.8672},{"date":"2021-11-09","close":94956.2734},{"date":"2021-11-10","close":95165.375},{"date":"2021-11-11","close":95041.8203},{"date":"2021-11-12","close":94880.2422},{"date":"2021-11-15","close":94585.5781},{"date":"2021-11-16","close":94880.2422},{"date":"2021-11-17","close":94704.3672},{"date":"2021-11-18","close":94528.5391},{"date":"2021-11-19","close":95108.3828},{"date":"2021-11-22","close":95155.8828},{"date":"2021-11-23","close":95122.6094},{"date":"2021-11-24","close":95326.9688},{"date":"2021-11-25","close":95127.375},{"date":"2021-11-26","close":95469.5547},{"date":"2021-11-29","close":95479.0469},{"date":"2021-11-30","close":95203.3984},{"date":"2021-12-01","close":94243.3828},{"date":"2021-12-02","close":93972.5},{"date":"2021-12-03","close":94614.0703},{"date":"2021-12-06","close":94471.5234},{"date":"2021-12-07","close":94509.5312},{"date":"2021-12-08","close":94747.1641},{"date":"2021-12-09","close":94020.0156},{"date":"2021-12-10","close":94357.4453},{"date":"2021-12-13","close":94476.2734},{"date":"2021-12-14","close":94975.2812},{"date":"2021-12-15","close":94823.1875},{"date":"2021-12-16","close":94899.2422},{"date":"2021-12-17","close":94671.125},{"date":"2021-12-20","close":96106.3906},{"date":"2021-12-21","close":95597.8828},{"date":"2021-12-22","close":95597.8828},{"date":"2021-12-23","close":95056.0625},{"date":"2021-12-24","close":95288.9531},{"date":"2021-12-27","close":95479.0469},{"date":"2021-12-28","close":95231.9297},{"date":"2021-12-29","close":95317.4766},{"date":"2021-12-30","close":95198.6562},{"date":"2022-01-03","close":98225.4038},{"date":"2022-01-04","close":95868.7656},{"date":"2022-01-05","close":96306.0078},{"date":"2022-01-06","close":96477.1016},{"date":"2022-01-07","close":96296.4922},{"date":"2022-01-10","close":96301.2344},{"date":"2022-01-11","close":95802.2344},{"date":"2022-01-12","close":95621.6172},{"date":"2022-01-13","close":95260.4297},{"date":"2022-01-14","close":94737.6406},{"date":"2022-01-17","close":95574.1016},{"date":"2022-01-18","close":95307.9531},{"date":"2022-01-19","close":94851.7109},{"date":"2022-01-20","close":95165.375},{"date":"2022-01-21","close":95165.375},{"date":"2022-01-24","close":95203.3984},{"date":"2022-01-25","close":95745.2031},{"date":"2022-01-26","close":95279.4531},{"date":"2022-01-27","close":95384.0},{"date":"2022-01-28","close":96248.9844},{"date":"2022-02-03","close":95726.1875},{"date":"2022-02-04","close":95403.0078},{"date":"2022-02-07","close":95136.8672},{"date":"2022-02-08","close":95231.9297},{"date":"2022-02-09","close":95212.8984},{"date":"2022-02-10","close":94794.6875},{"date":"2022-02-11","close":95155.8828},{"date":"2022-02-14","close":97021.1767},{"date":"2022-02-15","close":95089.3438},{"date":"2022-02-16","close":95098.8359},{"date":"2022-02-17","close":94766.1797},{"date":"2022-02-18","close":94699.625},{"date":"2022-02-21","close":94737.6406},{"date":"2022-02-22","close":94462.0078},{"date":"2022-02-23","close":94566.5625},{"date":"2022-02-24","close":95041.8203},{"date":"2022-02-25","close":95317.4766},{"date":"2022-02-28","close":95450.5391},{"date":"2022-03-02","close":95650.1484},{"date":"2022-03-03","close":95764.2188},{"date":"2022-03-04","close":95621.6172},{"date":"2022-03-07","close":96709.9609},{"date":"2022-03-08","close":97304.0391},{"date":"2022-03-10","close":96838.2969},{"date":"2022-03-11","close":96857.2969},{"date":"2022-03-14","close":97750.7734},{"date":"2022-03-15","close":97779.3047},{"date":"2022-03-16","close":97370.5703},{"date":"2022-03-17","close":95859.2656},{"date":"2022-03-18","close":95203.3984},{"date":"2022-03-21","close":95612.1328},{"date":"2022-03-22","close":95982.8203},{"date":"2022-03-23","close":95345.9766},{"date":"2022-03-24","close":95707.1719},{"date":"2022-03-25","close":95935.3047},{"date":"2022-03-28","close":96172.9219},{"date":"2022-03-29","close":95745.2031},{"date":"2022-03-30","close":94937.2734},{"date":"2022-03-31","close":94937.2734},{"date":"2022-04-01","close":95193.9062},{"date":"2022-04-04","close":95517.0859},{"date":"2022-04-05","close":95051.3125},{"date":"2022-04-06","close":95051.3125},{"date":"2022-04-07","close":95117.8516},{"date":"2022-04-08","close":95460.0469},{"date":"2022-04-11","close":96039.8594},{"date":"2022-04-12","close":96543.625},{"date":"2022-04-13","close":95650.1484},{"date":"2022-04-14","close":95897.2812},{"date":"2022-04-15","close":96306.0078},{"date":"2022-04-18","close":96267.9688},{"date":"2022-04-19","close":95811.75},{"date":"2022-04-20","close":96315.5156},{"date":"2022-04-21","close":96306.0078},{"date":"2022-04-22","close":96562.6562},{"date":"2022-04-25","close":97674.75},{"date":"2022-04-26","close":97380.0703},{"date":"2022-04-27","close":98216.5391},{"date":"2022-04-28","close":99879.9297},{"date":"2022-04-29","close":98853.3672},{"date":"2022-05-02","close":101692.6767},{"date":"2022-05-03","close":99385.6641},{"date":"2022-05-04","close":98568.2344},{"date":"2022-05-06","close":99737.3438},{"date":"2022-05-09","close":102179.0779},{"date":"2022-05-10","close":99765.8672},{"date":"2022-05-11","close":99518.7344},{"date":"2022-05-12","close":100269.6406},{"date":"2022-05-13","close":100393.1953},{"date":"2022-05-16","close":100735.4062},{"date":"2022-05-17","close":99898.9453},{"date":"2022-05-18","close":99053.0},{"date":"2022-05-19","close":100279.1406},{"date":"2022-05-20","close":99385.6641},{"date":"2022-05-23","close":99048.2578},{"date":"2022-05-24","close":98596.7266},{"date":"2022-05-25","close":98606.25},{"date":"2022-05-26","close":99851.4297},{"date":"2022-05-27","close":98615.7422},{"date":"2022-05-30","close":96990.375},{"date":"2022-05-31","close":97380.0703},{"date":"2022-06-02","close":98454.1641},{"date":"2022-06-03","close":97779.3047},{"date":"2022-06-07","close":98577.7266},{"date":"2022-06-08","close":98549.2109},{"date":"2022-06-09","close":98378.1094},{"date":"2022-06-10","close":98758.3281},{"date":"2022-06-13","close":99993.9688},{"date":"2022-06-14","close":99993.9688},{"date":"2022-06-15","close":100136.5781},{"date":"2022-06-16","close":99803.875},{"date":"2022-06-17","close":100108.0547},{"date":"2022-06-20","close":100564.2891},{"date":"2022-06-21","close":100564.2891},{"date":"2022-06-22","close":100949.25},{"date":"2022-06-23","close":101319.9609},{"date":"2022-06-24","close":101305.7031},{"date":"2022-06-27","close":100193.6016},{"date":"2022-06-28","close":100193.6016},{"date":"2022-06-29","close":101110.8359},{"date":"2022-06-30","close":101353.2188},{"date":"2022-07-01","close":101201.1328},{"date":"2022-07-04","close":101224.9062},{"date":"2022-07-05","close":101248.6562},{"date":"2022-07-06","close":102527.1172},{"date":"2022-07-07","close":102009.0938},{"date":"2022-07-08","close":102151.6562},{"date":"2022-07-11","close":101628.875},{"date":"2022-07-12","close":102413.0391},{"date":"2022-07-13","close":102151.6562},{"date":"2022-07-14","close":102465.3359},{"date":"2022-07-15","close":103605.9375},{"date":"2022-07-18","close":103135.4297},{"date":"2022-07-19","close":102821.7578},{"date":"2022-07-20","close":102370.2734},{"date":"2022-07-21","close":101899.7656},{"date":"2022-07-22","close":101728.6875},{"date":"2022-07-25","close":102436.8203},{"date":"2022-07-26","close":102436.8203},{"date":"2022-07-27","close":102512.8438},{"date":"2022-07-28","close":101752.4453},{"date":"2022-07-29","close":101700.1641},{"date":"2022-08-01","close":102726.7188},{"date":"2022-08-02","close":102845.5234},{"date":"2022-08-03","close":102817.0078},{"date":"2022-08-04","close":102750.4766},{"date":"2022-08-05","close":101761.9531},{"date":"2022-08-08","close":102189.6953},{"date":"2022-08-09","close":101933.0312},{"date":"2022-08-10","close":102341.7578},{"date":"2022-08-11","close":101704.8984},{"date":"2022-08-12","close":101638.3828},{"date":"2022-08-16","close":102123.1484},{"date":"2022-08-17","close":102246.7031},{"date":"2022-08-18","close":102807.5234},{"date":"2022-08-19","close":103054.6484},{"date":"2022-08-22","close":104081.2031},{"date":"2022-08-23","close":105193.2891},{"date":"2022-08-24","close":105069.7266},{"date":"2022-08-25","close":104485.1641},{"date":"2022-08-26","close":104413.875},{"date":"2022-08-29","close":105497.4766},{"date":"2022-08-30","close":105335.8828},{"date":"2022-08-31","close":104670.5078},{"date":"2022-09-01","close":105017.4531},{"date":"2022-09-02","close":105383.4062},{"date":"2022-09-05","close":107208.3984},{"date":"2022-09-06","close":107550.5703},{"date":"2022-09-07","close":108116.1094},{"date":"2022-09-08","close":107712.1484},{"date":"2022-09-13","close":106932.7344},{"date":"2022-09-14","close":108301.4688},{"date":"2022-09-15","close":107807.2031},{"date":"2022-09-16","close":107778.6875},{"date":"2022-09-19","close":108244.4453},{"date":"2022-09-20","close":108063.8516},{"date":"2022-09-21","close":108387.0156},{"date":"2022-09-22","close":108976.3359},{"date":"2022-09-23","close":109194.9531},{"date":"2022-09-26","close":110896.3828},{"date":"2022-09-27","close":109964.875},{"date":"2022-09-28","close":111029.4453},{"date":"2022-09-29","close":110858.3359},{"date":"2022-09-30","close":110212.0156},{"date":"2022-10-04","close":109670.2188},{"date":"2022-10-05","close":109004.8516},{"date":"2022-10-06","close":108063.8516},{"date":"2022-10-07","close":108681.6875},{"date":"2022-10-11","close":110221.5156},{"date":"2022-10-12","close":110031.4219},{"date":"2022-10-13","close":110316.5625},{"date":"2022-10-14","close":109974.375},{"date":"2022-10-17","close":110577.9531},{"date":"2022-10-18","close":109774.7734},{"date":"2022-10-19","close":109309.0312},{"date":"2022-10-20","close":110050.4219},{"date":"2022-10-21","close":110345.0938},{"date":"2022-10-24","close":110544.6797},{"date":"2022-10-25","close":110611.2188},{"date":"2022-10-26","close":109594.1953},{"date":"2022-10-27","close":108900.2812},{"date":"2022-10-28","close":109137.9297},{"date":"2022-10-31","close":109926.8438},{"date":"2022-11-01","close":109090.3906},{"date":"2022-11-02","close":108814.7578},{"date":"2022-11-03","close":109290.0078},{"date":"2022-11-04","close":109061.8906},{"date":"2022-11-07","close":107788.2109},{"date":"2022-11-08","close":106552.5312},{"date":"2022-11-09","close":105221.8125},{"date":"2022-11-10","close":106153.3125},{"date":"2022-11-11","close":102066.1094},{"date":"2022-11-14","close":103130.6875},{"date":"2022-11-15","close":102189.6953},{"date":"2022-11-16","close":102997.625},{"date":"2022-11-17","close":103796.0469},{"date":"2022-11-18","close":103843.5781},{"date":"2022-11-21","close":105240.8203},{"date":"2022-11-22","close":104927.1484},{"date":"2022-11-23","close":104889.1094},{"date":"2022-11-24","close":103130.6875},{"date":"2022-11-25","close":102607.8984},{"date":"2022-11-28","close":103187.7188},{"date":"2022-11-29","close":102893.0547},{"date":"2022-11-30","close":102123.1484},{"date":"2022-12-01","close":101030.0469},{"date":"2022-12-02","close":100873.1953},{"date":"2022-12-05","close":100222.1094},{"date":"2022-12-06","close":101956.7969},{"date":"2022-12-07","close":102470.0703},{"date":"2022-12-08","close":102512.8438},{"date":"2022-12-09","close":101201.1328},{"date":"2022-12-12","close":102241.9531},{"date":"2022-12-13","close":101514.8203},{"date":"2022-12-14","close":100602.3203},{"date":"2022-12-15","close":101761.9531},{"date":"2022-12-16","close":101685.9141},{"date":"2022-12-19","close":101595.6172},{"date":"2022-12-20","close":100868.4531},{"date":"2022-12-21","close":99841.9219},{"date":"2022-12-22","close":99195.5703},{"date":"2022-12-23","close":99794.3906},{"date":"2022-12-26","close":99138.5312},{"date":"2022-12-27","close":98729.8125},{"date":"2022-12-28","close":99091.0},{"date":"2022-12-29","close":98321.0938},{"date":"2023-01-02","close":99347.6406},{"date":"2023-01-03","close":98539.6875},{"date":"2023-01-04","close":98910.4062},{"date":"2023-01-05","close":98653.7656},{"date":"2023-01-06","close":98824.8594},{"date":"2023-01-09","close":96847.7969},{"date":"2023-01-10","close":96538.8828},{"date":"2023-01-11","close":96762.2422},{"date":"2023-01-12","close":96980.8516},{"date":"2023-01-13","close":97427.625},{"date":"2023-01-16","close":96800.2812},{"date":"2023-01-17","close":96629.1719},{"date":"2023-01-18","close":97066.4062},{"date":"2023-01-19","close":96952.3438},{"date":"2023-01-20","close":96448.5703},{"date":"2023-01-25","close":96961.8594},{"date":"2023-01-26","close":96367.7812},{"date":"2023-01-27","close":96363.0391},{"date":"2023-01-30","close":96524.6172},{"date":"2023-01-31","close":96358.2812},{"date":"2023-02-01","close":96363.0391},{"date":"2023-02-02","close":95754.7109},{"date":"2023-02-03","close":96719.4766},{"date":"2023-02-06","close":97902.8672},{"date":"2023-02-07","close":98606.25},{"date":"2023-02-08","close":98663.2656},{"date":"2023-02-09","close":99205.0625},{"date":"2023-02-10","close":99228.8281},{"date":"2023-02-13","close":100060.5156},{"date":"2023-02-14","close":99580.5},{"date":"2023-02-15","close":100355.1953},{"date":"2023-02-16","close":100611.8125},{"date":"2023-02-17","close":101790.4531},{"date":"2023-02-20","close":101224.9062},{"date":"2023-02-21","close":100925.4844},{"date":"2023-02-22","close":102028.1016},{"date":"2023-02-23","close":101467.2969},{"date":"2023-02-24","close":101053.8203},{"date":"2023-02-27","close":102389.2891},{"date":"2023-02-28","close":103577.4062},{"date":"2023-03-02","close":102826.5156},{"date":"2023-03-03","close":101871.2656},{"date":"2023-03-06","close":100858.9531},{"date":"2023-03-07","close":101049.0547},{"date":"2023-03-08","close":102893.0547},{"date":"2023-03-09","close":102983.3516},{"date":"2023-03-10","close":103373.0625},{"date":"2023-03-13","close":102180.1719},{"date":"2023-03-14","close":102047.0859},{"date":"2023-03-15","close":101605.1172},{"date":"2023-03-16","close":102579.3828},{"date":"2023-03-17","close":102199.1719},{"date":"2023-03-20","close":102512.8438},{"date":"2023-03-21","close":102579.3828},{"date":"2023-03-22","close":102132.6406},{"date":"2023-03-23","close":100464.5},{"date":"2023-03-24","close":101415.0078},{"date":"2023-03-27","close":102417.7969},{"date":"2023-03-28","close":102617.3906},{"date":"2023-03-29","close":102408.2891},{"date":"2023-03-30","close":102836.0312},{"date":"2023-03-31","close":102066.1094},{"date":"2023-04-03","close":103387.3203},{"date":"2023-04-04","close":103387.3203},{"date":"2023-04-05","close":103463.3672},{"date":"2023-04-06","close":104133.4688},{"date":"2023-04-07","close":104052.6875},{"date":"2023-04-10","close":103805.5703},{"date":"2023-04-11","close":103805.5703},{"date":"2023-04-12","close":103967.1484},{"date":"2023-04-13","close":103634.4609},{"date":"2023-04-14","close":102161.1406},{"date":"2023-04-17","close":103458.6172},{"date":"2023-04-18","close":103672.4766},{"date":"2023-04-19","close":103819.7812},{"date":"2023-04-20","close":104238.0234},{"date":"2023-04-21","close":104442.3906},{"date":"2023-04-24","close":104822.5859},{"date":"2023-04-25","close":105141.0391},{"date":"2023-04-26","close":105811.1172},{"date":"2023-04-27","close":105858.6562},{"date":"2023-04-28","close":105497.4766},{"date":"2023-05-02","close":105839.6562},{"date":"2023-05-03","close":105896.6797},{"date":"2023-05-04","close":104912.8984},{"date":"2023-05-08","close":104437.6406},{"date":"2023-05-09","close":104437.6406},{"date":"2023-05-10","close":104542.1875},{"date":"2023-05-11","close":104699.0391},{"date":"2023-05-12","close":105602.0},{"date":"2023-05-15","close":105473.6797},{"date":"2023-05-16","close":105687.5703},{"date":"2023-05-17","close":105773.1094},{"date":"2023-05-18","close":107806.9964},{"date":"2023-05-19","close":104732.2891},{"date":"2023-05-22","close":104223.7656},{"date":"2023-05-23","close":103453.8594},{"date":"2023-05-24","close":106353.9366},{"date":"2023-05-25","close":104622.9922},{"date":"2023-05-26","close":104333.1094},{"date":"2023-05-30","close":104033.6719},{"date":"2023-05-31","close":104014.6719},{"date":"2023-06-01","close":103425.3359},{"date":"2023-06-02","close":102826.5156},{"date":"2023-06-05","close":103306.5234},{"date":"2023-06-07","close":102731.4609},{"date":"2023-06-08","close":102845.5234},{"date":"2023-06-09","close":101890.2656},{"date":"2023-06-12","close":101662.1562},{"date":"2023-06-13","close":100279.1406},{"date":"2023-06-14","close":100664.1016},{"date":"2023-06-15","close":100858.9531},{"date":"2023-06-16","close":100421.7344},{"date":"2023-06-19","close":101068.0781},{"date":"2023-06-20","close":100849.4531},{"date":"2023-06-21","close":102275.2188},{"date":"2023-06-22","close":102113.6328},{"date":"2023-06-23","close":102916.8281},{"date":"2023-06-26","close":102916.8281},{"date":"2023-06-27","close":102940.5781},{"date":"2023-06-28","close":102731.4609},{"date":"2023-06-29","close":103525.1484},{"date":"2023-06-30","close":103786.5312},{"date":"2023-07-03","close":105831.6953},{"date":"2023-07-04","close":104983.8211},{"date":"2023-07-05","close":105323.79},{"date":"2023-07-06","close":104828.1727},{"date":"2023-07-07","close":103130.6875},{"date":"2023-07-10","close":103358.8047},{"date":"2023-07-11","close":104767.7566},{"date":"2023-07-12","close":104767.7566},{"date":"2023-07-13","close":103443.7212},{"date":"2023-07-14","close":100093.7969},{"date":"2023-07-17","close":100383.7109},{"date":"2023-07-18","close":102263.0462},{"date":"2023-07-19","close":100212.6094},{"date":"2023-07-20","close":100540.5391},{"date":"2023-07-21","close":101571.8359},{"date":"2023-07-24","close":101605.1172},{"date":"2023-07-25","close":103680.2658},{"date":"2023-07-26","close":101068.0781},{"date":"2023-07-27","close":102950.1519},{"date":"2023-07-28","close":101182.1328},{"date":"2023-07-31","close":103301.3848},{"date":"2023-08-01","close":104278.2833},{"date":"2023-08-02","close":105230.6058},{"date":"2023-08-03","close":103016.6172},{"date":"2023-08-04","close":103724.7656},{"date":"2023-08-07","close":103434.8438},{"date":"2023-08-08","close":104466.1641},{"date":"2023-08-09","close":104756.0703},{"date":"2023-08-10","close":104656.2578},{"date":"2023-08-11","close":105112.4922},{"date":"2023-08-14","close":105525.9609},{"date":"2023-08-16","close":105982.2188},{"date":"2023-08-17","close":106267.3672},{"date":"2023-08-18","close":105929.9531},{"date":"2023-08-21","close":106367.1797},{"date":"2023-08-22","close":105863.4219},{"date":"2023-08-23","close":106039.2656},{"date":"2023-08-24","close":104637.2422},{"date":"2023-08-25","close":105126.7578},{"date":"2023-08-28","close":104751.3125},{"date":"2023-08-29","close":104751.3125},{"date":"2023-08-30","close":105003.1953},{"date":"2023-08-31","close":105136.2812},{"date":"2023-09-01","close":104794.0781},{"date":"2023-09-04","close":104808.3359},{"date":"2023-09-05","close":105392.9062},{"date":"2023-09-06","close":105787.3594},{"date":"2023-09-07","close":106001.2422},{"date":"2023-09-08","close":105939.4375},{"date":"2023-09-11","close":105986.9609},{"date":"2023-09-12","close":105345.375},{"date":"2023-09-13","close":105497.4766},{"date":"2023-09-14","close":105198.0469},{"date":"2023-09-15","close":105506.9609},{"date":"2023-09-18","close":105312.1172},{"date":"2023-09-19","close":105164.7812},{"date":"2023-09-20","close":105616.2891},{"date":"2023-09-21","close":106357.6719},{"date":"2023-09-22","close":106077.2656},{"date":"2023-09-25","close":105991.7266},{"date":"2023-09-26","close":107127.5859},{"date":"2023-09-27","close":107289.1875},{"date":"2023-10-04","close":108173.1641},{"date":"2023-10-05","close":107203.6406},{"date":"2023-10-06","close":107427.0},{"date":"2023-10-10","close":107298.6875},{"date":"2023-10-11","close":106557.2812},{"date":"2023-10-12","close":106647.5703},{"date":"2023-10-13","close":107484.0312},{"date":"2023-10-16","close":107693.1562},{"date":"2023-10-17","close":107712.1484},{"date":"2023-10-18","close":107312.9375},{"date":"2023-10-19","close":107883.25},{"date":"2023-10-20","close":107431.75},{"date":"2023-10-23","close":107869.0},{"date":"2023-10-24","close":106999.2734},{"date":"2023-10-25","close":107488.7812},{"date":"2023-10-26","close":108139.8828},{"date":"2023-10-27","close":108168.3984},{"date":"2023-10-30","close":107883.25},{"date":"2023-10-31","close":107754.9297},{"date":"2023-11-01","close":108168.3984},{"date":"2023-11-02","close":107303.4375},{"date":"2023-11-03","close":105483.2188},{"date":"2023-11-06","close":104142.9688},{"date":"2023-11-07","close":104813.0938},{"date":"2023-11-08","close":104870.1172},{"date":"2023-11-09","close":104665.7578},{"date":"2023-11-10","close":105255.0938},{"date":"2023-11-13","close":105934.6875},{"date":"2023-11-14","close":106067.7656},{"date":"2023-11-15","close":104423.3984},{"date":"2023-11-16","close":104889.1094},{"date":"2023-11-17","close":104052.6875},{"date":"2023-11-20","close":103534.6484},{"date":"2023-11-21","close":103525.1484},{"date":"2023-11-22","close":104219.0234},{"date":"2023-11-23","close":104280.8047},{"date":"2023-11-24","close":104889.1094},{"date":"2023-11-27","close":104960.4141},{"date":"2023-11-28","close":104076.4531},{"date":"2023-11-29","close":103867.3203},{"date":"2023-11-30","close":104347.3438},{"date":"2023-12-01","close":105502.2109},{"date":"2023-12-04","close":105549.75},{"date":"2023-12-05","close":106210.3516},{"date":"2023-12-06","close":106172.3359},{"date":"2023-12-07","close":107322.4531},{"date":"2023-12-08","close":105706.5859},{"date":"2023-12-11","close":106490.7422},{"date":"2023-12-12","close":106234.1016},{"date":"2023-12-13","close":106571.5312},{"date":"2023-12-14","close":105454.6953},{"date":"2023-12-15","close":105392.9062},{"date":"2023-12-18","close":105388.1641},{"date":"2023-12-19","close":106210.3516},{"date":"2023-12-20","close":105564.0},{"date":"2023-12-21","close":106072.5156},{"date":"2023-12-22","close":105958.4688},{"date":"2023-12-26","close":105521.2188},{"date":"2023-12-27","close":105454.6953},{"date":"2023-12-28","close":104974.6953},{"date":"2024-01-02","close":106067.7656},{"date":"2024-01-03","close":106400.4375},{"date":"2024-01-04","close":106704.6094},{"date":"2024-01-05","close":107194.1172},{"date":"2024-01-08","close":107103.8359},{"date":"2024-01-09","close":106889.9609},{"date":"2024-01-10","close":107617.1016},{"date":"2024-01-11","close":107179.875},{"date":"2024-01-12","close":107213.1406},{"date":"2024-01-15","close":107902.2578},{"date":"2024-01-16","close":108886.0312},{"date":"2024-01-17","close":109793.7969},{"date":"2024-01-18","close":112250.1438},{"date":"2024-01-19","close":109199.7031},{"date":"2024-01-22","close":109133.1641},{"date":"2024-01-23","close":108805.2344},{"date":"2024-01-24","close":109085.6406},{"date":"2024-01-25","close":108947.8125},{"date":"2024-01-26","close":109275.7578},{"date":"2024-01-29","close":109142.7031},{"date":"2024-01-30","close":108634.1641},{"date":"2024-01-31","close":109142.7031},{"date":"2024-02-01","close":109004.8516},{"date":"2024-02-02","close":108368.0156},{"date":"2024-02-05","close":109361.2969},{"date":"2024-02-06","close":108890.7812},{"date":"2024-02-07","close":108520.0938},{"date":"2024-02-08","close":108662.6641},{"date":"2024-02-13","close":108672.1797},{"date":"2024-02-14","close":109152.1797},{"date":"2024-02-15","close":109323.2734},{"date":"2024-02-16","close":109370.7891},{"date":"2024-02-19","close":109361.2969},{"date":"2024-02-20","close":109465.8516},{"date":"2024-02-21","close":109537.1562},{"date":"2024-02-22","close":108681.6875},{"date":"2024-02-23","close":108453.5703},{"date":"2024-02-26","close":108463.0625},{"date":"2024-02-27","close":108524.8516},{"date":"2024-02-28","close":109242.4766},{"date":"2024-02-29","close":108981.0859},{"date":"2024-03-04","close":109251.9922},{"date":"2024-03-05","close":109042.8672},{"date":"2024-03-06","close":109118.9141},{"date":"2024-03-07","close":109133.1641},{"date":"2024-03-08","close":108624.6562},{"date":"2024-03-11","close":107778.6875},{"date":"2024-03-12","close":107013.5156},{"date":"2024-03-13","close":107236.9062},{"date":"2024-03-14","close":107612.3594},{"date":"2024-03-15","close":108358.5156},{"date":"2024-03-18","close":109209.2109},{"date":"2024-03-19","close":109636.9609},{"date":"2024-03-20","close":109831.7891},{"date":"2024-03-21","close":108952.5781},{"date":"2024-03-22","close":109936.3594},{"date":"2024-03-25","close":109689.2188},{"date":"2024-03-26","close":109803.2812},{"date":"2024-03-27","close":109836.5469},{"date":"2024-03-28","close":110639.7422},{"date":"2024-03-29","close":110506.6562},{"date":"2024-04-01","close":110478.1562},{"date":"2024-04-02","close":110592.2188},{"date":"2024-04-03","close":111124.5078},{"date":"2024-04-04","close":110673.0078},{"date":"2024-04-05","close":110758.5703},{"date":"2024-04-08","close":111010.4453},{"date":"2024-04-09","close":111000.9531},{"date":"2024-04-11","close":111347.8828},{"date":"2024-04-12","close":112483.7266},{"date":"2024-04-15","close":113353.4531},{"date":"2024-04-16","close":113947.5312},{"date":"2024-04-17","close":113058.7812},{"date":"2024-04-18","close":112426.6953},{"date":"2024-04-19","close":113149.0781},{"date":"2024-04-22","close":112901.9609},{"date":"2024-04-23","close":112498.0},{"date":"2024-04-24","close":112345.9062},{"date":"2024-04-25","close":112806.9219},{"date":"2024-04-26","close":112906.7109},{"date":"2024-04-29","close":112474.2188},{"date":"2024-04-30","close":112740.3828},{"date":"2024-05-02","close":113068.2812},{"date":"2024-05-03","close":111870.6562},{"date":"2024-05-07","close":111789.8594},{"date":"2024-05-08","close":112165.3047},{"date":"2024-05-09","close":112607.2969},{"date":"2024-05-10","close":112597.7969},{"date":"2024-05-13","close":112654.8203},{"date":"2024-05-14","close":112531.2656},{"date":"2024-05-16","close":111186.2969},{"date":"2024-05-17","close":111875.3984},{"date":"2024-05-20","close":111590.2578},{"date":"2024-05-21","close":112317.375},{"date":"2024-05-22","close":112217.5938},{"date":"2024-05-23","close":112132.0391},{"date":"2024-05-24","close":112863.9375},{"date":"2024-05-27","close":112412.4688},{"date":"2024-05-28","close":111685.3047},{"date":"2024-05-29","close":111889.6797},{"date":"2024-05-30","close":113396.2266},{"date":"2024-05-31","close":114028.3281},{"date":"2024-06-03","close":113443.75},{"date":"2024-06-04","close":113453.2656},{"date":"2024-06-05","close":113073.0547},{"date":"2024-06-07","close":113087.3203},{"date":"2024-06-10","close":113567.2969},{"date":"2024-06-11","close":113610.0859},{"date":"2024-06-12","close":113681.3672},{"date":"2024-06-13","close":113144.3281},{"date":"2024-06-14","close":113961.7969},{"date":"2024-06-17","close":114218.4297},{"date":"2024-06-18","close":114052.0859},{"date":"2024-06-19","close":114166.1562},{"date":"2024-06-20","close":114470.2891},{"date":"2024-06-21","close":114755.4688},{"date":"2024-06-24","close":114883.7812},{"date":"2024-06-25","close":114684.1719},{"date":"2024-06-26","close":114926.5703},{"date":"2024-06-27","close":114755.4688},{"date":"2024-06-28","close":114223.1641},{"date":"2024-07-01","close":114170.8906},{"date":"2024-07-02","close":114902.7891},{"date":"2024-07-03","close":115111.8984},{"date":"2024-07-04","close":114555.8594},{"date":"2024-07-05","close":114475.0547},{"date":"2024-07-08","close":114646.1406},{"date":"2024-07-09","close":114831.4922},{"date":"2024-07-10","close":114983.5781},{"date":"2024-07-11","close":114679.3984},{"date":"2024-07-12","close":114370.5078},{"date":"2024-07-15","close":115031.1016},{"date":"2024-07-16","close":115601.4141},{"date":"2024-07-17","close":115230.7109},{"date":"2024-07-18","close":114917.0391},{"date":"2024-07-19","close":115629.9375},{"date":"2024-07-22","close":115715.4766},{"date":"2024-07-23","close":115416.1016},{"date":"2024-07-24","close":115363.8047},{"date":"2024-07-25","close":115639.4297},{"date":"2024-07-26","close":115644.1875},{"date":"2024-07-29","close":115397.0312},{"date":"2024-07-30","close":115596.6562},{"date":"2024-07-31","close":115392.2812},{"date":"2024-08-01","close":114109.1016},{"date":"2024-08-02","close":115016.8516},{"date":"2024-08-05","close":115468.3281},{"date":"2024-08-06","close":115477.8438},{"date":"2024-08-07","close":115715.4766},{"date":"2024-08-08","close":115915.0938},{"date":"2024-08-09","close":114722.1953},{"date":"2024-08-12","close":115249.7266},{"date":"2024-08-13","close":115211.7188},{"date":"2024-08-14","close":114622.4062},{"date":"2024-08-16","close":114270.7031},{"date":"2024-08-19","close":112065.5},{"date":"2024-08-20","close":112374.4375},{"date":"2024-08-21","close":112631.0703},{"date":"2024-08-22","close":112754.6328},{"date":"2024-08-23","close":112954.2344},{"date":"2024-08-26","close":112075.0156},{"date":"2024-08-27","close":115105.0631},{"date":"2024-08-28","close":112802.1641},{"date":"2024-08-29","close":112626.3125},{"date":"2024-08-30","close":112778.4062},{"date":"2024-09-02","close":113058.7812},{"date":"2024-09-03","close":113348.7031},{"date":"2024-09-04","close":113543.5469},{"date":"2024-09-05","close":113296.4297},{"date":"2024-09-06","close":112773.6328},{"date":"2024-09-09","close":113652.8672},{"date":"2024-09-10","close":114056.8281},{"date":"2024-09-11","close":113776.4219},{"date":"2024-09-12","close":113771.6719},{"date":"2024-09-13","close":113120.5938},{"date":"2024-09-19","close":113220.3828},{"date":"2024-09-20","close":113377.2188},{"date":"2024-09-23","close":113790.6953},{"date":"2024-09-24","close":113676.625},{"date":"2024-09-25","close":113586.3359},{"date":"2024-09-26","close":113239.3906},{"date":"2024-09-27","close":112536.0078},{"date":"2024-09-30","close":111305.0938},{"date":"2024-10-02","close":112564.5234},{"date":"2024-10-04","close":113700.3984},{"date":"2024-10-07","close":114418.0234},{"date":"2024-10-08","close":114565.3516},{"date":"2024-10-10","close":114631.8906},{"date":"2024-10-11","close":114612.8906},{"date":"2024-10-14","close":115168.9453},{"date":"2024-10-15","close":115843.7891},{"date":"2024-10-16","close":115801.0156},{"date":"2024-10-17","close":116347.5703},{"date":"2024-10-18","close":116437.8672},{"date":"2024-10-21","close":116856.1172},{"date":"2024-10-22","close":117084.1953},{"date":"2024-10-23","close":117269.5859},{"date":"2024-10-24","close":117036.6953},{"date":"2024-10-25","close":117882.6484},{"date":"2024-10-28","close":117516.6953},{"date":"2024-10-29","close":117549.9609},{"date":"2024-10-30","close":120198.4521},{"date":"2024-10-31","close":116913.1328},{"date":"2024-11-01","close":116955.9141},{"date":"2024-11-04","close":116285.7891},{"date":"2024-11-05","close":119867.6993},{"date":"2024-11-06","close":118129.7734},{"date":"2024-11-07","close":118505.2344},{"date":"2024-11-08","close":117683.0625},{"date":"2024-11-11","close":118424.4531},{"date":"2024-11-12","close":118942.4844},{"date":"2024-11-13","close":119180.1016},{"date":"2024-11-14","close":119132.5703},{"date":"2024-11-15","close":118471.9688},{"date":"2024-11-18","close":118296.1094},{"date":"2024-11-19","close":117944.4297},{"date":"2024-11-20","close":117972.9453},{"date":"2024-11-21","close":118548.0078},{"date":"2024-11-22","close":118742.875},{"date":"2024-11-25","close":118624.0469},{"date":"2024-11-26","close":118690.5781},{"date":"2024-11-27","close":118595.5391},{"date":"2024-11-28","close":118633.5625},{"date":"2024-11-29","close":118676.3359},{"date":"2024-12-02","close":119422.4688},{"date":"2024-12-03","close":119431.9844},{"date":"2024-12-04","close":120068.8281},{"date":"2024-12-05","close":120496.5625},{"date":"2024-12-06","close":120933.8125},{"date":"2024-12-09","close":122521.1562},{"date":"2024-12-10","close":121694.2109},{"date":"2024-12-11","close":122055.3984},{"date":"2024-12-12","close":121988.8672},{"date":"2024-12-13","close":121988.8672},{"date":"2024-12-16","close":122231.2344},{"date":"2024-12-17","close":122487.9062},{"date":"2024-12-18","close":122274.0156},{"date":"2024-12-19","close":123447.9297},{"date":"2024-12-20","close":123452.6641},{"date":"2024-12-23","close":123395.6172},{"date":"2024-12-24","close":123638.0078},{"date":"2024-12-26","close":124655.0625},{"date":"2024-12-27","close":125187.3516},{"date":"2024-12-30","close":132121.3594},{"date":"2025-01-02","close":124954.4609},{"date":"2025-01-03","close":125125.5625},{"date":"2025-01-06","close":125239.625},{"date":"2025-01-07","close":123695.0391},{"date":"2025-01-08","close":123989.7031},{"date":"2025-01-09","close":124645.5625},{"date":"2025-01-10","close":124835.6328},{"date":"2025-01-13","close":125044.7734},{"date":"2025-01-14","close":124602.7891},{"date":"2025-01-15","close":124365.1406},{"date":"2025-01-16","close":124407.9375},{"date":"2025-01-17","close":124422.1719},{"date":"2025-01-20","close":123913.6484},{"date":"2025-01-21","close":122934.625},{"date":"2025-01-22","close":122592.4375},{"date":"2025-01-23","close":122711.25},{"date":"2025-01-24","close":122392.8125},{"date":"2025-01-31","close":124255.8594},{"date":"2025-02-03","close":125453.4844},{"date":"2025-02-04","close":125082.7812},{"date":"2025-02-05","close":123728.3047},{"date":"2025-02-06","close":123965.9219},{"date":"2025-02-07","close":123904.1562},{"date":"2025-02-10","close":124156.0234},{"date":"2025-02-11","close":124384.1641},{"date":"2025-02-12","close":124369.9141},{"date":"2025-02-13","close":123851.875},{"date":"2025-02-14","close":123756.8203},{"date":"2025-02-17","close":123566.7031},{"date":"2025-02-18","close":123737.8125},{"date":"2025-02-19","close":123257.7969},{"date":"2025-02-20","close":123386.1328},{"date":"2025-02-21","close":122991.6562},{"date":"2025-02-24","close":122430.8516},{"date":"2025-02-25","close":122948.8672},{"date":"2025-02-26","close":123148.4844},{"date":"2025-02-27","close":124099.0234},{"date":"2025-02-28","close":125990.5234},{"date":"2025-03-04","close":125928.7578},{"date":"2025-03-05","close":125249.1094},{"date":"2025-03-06","close":124251.1016},{"date":"2025-03-07","close":124797.625},{"date":"2025-03-10","close":125211.1016},{"date":"2025-03-11","close":125781.4297},{"date":"2025-03-12","close":125092.2969},{"date":"2025-03-13","close":125310.9141},{"date":"2025-03-14","close":125177.8438},{"date":"2025-03-17","close":124716.8281},{"date":"2025-03-18","close":124961.1172},{"date":"2025-03-19","close":125234.8906},{"date":"2025-03-20","close":125990.5234},{"date":"2025-03-21","close":126489.5703},{"date":"2025-03-24","close":126698.6562},{"date":"2025-03-25","close":126803.2188},{"date":"2025-03-26","close":126499.0547},{"date":"2025-03-27","close":126556.0859},{"date":"2025-03-28","close":126711.4922},{"date":"2025-03-31","close":127316.8672},{"date":"2025-04-01","close":127302.5391},{"date":"2025-04-02","close":126802.0547},{"date":"2025-04-03","close":127040.3828},{"date":"2025-04-04","close":124266.125},{"date":"2025-04-07","close":127593.3281},{"date":"2025-04-08","close":127288.2656},{"date":"2025-04-09","close":127874.5781},{"date":"2025-04-10","close":125638.9453},{"date":"2025-04-11","close":129890.9688},{"date":"2025-04-14","close":122755.0156},{"date":"2025-04-15","close":122931.3906},{"date":"2025-04-16","close":123088.7031},{"date":"2025-04-17","close":122673.9922},{"date":"2025-04-18","close":122788.3984},{"date":"2025-04-21","close":122712.125},{"date":"2025-04-22","close":122774.1016},{"date":"2025-04-23","close":122869.4219},{"date":"2025-04-24","close":124194.6172},{"date":"2025-04-25","close":124266.125},{"date":"2025-04-28","close":124938.25},{"date":"2025-04-29","close":124896.1484},{"date":"2025-04-30","close":123567.0625},{"date":"2025-05-02","close":122639.5859},{"date":"2025-05-07","close":121434.8047},{"date":"2025-05-08","close":121023.625},{"date":"2025-05-09","close":121425.2344},{"date":"2025-05-12","close":121535.1797},{"date":"2025-05-13","close":122864.2734},{"date":"2025-05-14","close":123194.125},{"date":"2025-05-15","close":120861.0859},{"date":"2025-05-16","close":120770.2344},{"date":"2025-05-19","close":121167.0547},{"date":"2025-05-20","close":120837.1562},{"date":"2025-05-21","close":120464.2734},{"date":"2025-05-22","close":119837.9688},{"date":"2025-05-23","close":119469.8359},{"date":"2025-05-26","close":118437.1484},{"date":"2025-05-27","close":118972.6172},{"date":"2025-05-28","close":119618.0469},{"date":"2025-05-29","close":119473.2109},{"date":"2025-05-30","close":120144.5547},{"date":"2025-06-02","close":119530.7812},{"date":"2025-06-04","close":119300.6094},{"date":"2025-06-05","close":118475.8047},{"date":"2025-06-09","close":118116.1797},{"date":"2025-06-10","close":118634.0703},{"date":"2025-06-11","close":119597.8906},{"date":"2025-06-12","close":118375.1094},{"date":"2025-06-13","close":119382.125},{"date":"2025-06-16","close":118566.9297},{"date":"2025-06-17","close":118734.7578},{"date":"2025-06-18","close":119532.6953},{"date":"2025-06-19","close":120202.1016},{"date":"2025-06-20","close":119113.5781},{"date":"2025-06-23","close":120451.4609},{"date":"2025-06-24","close":118749.1484},{"date":"2025-06-25","close":119080.0078},{"date":"2025-06-26","close":118662.8281},{"date":"2025-06-27","close":118674.3828},{"date":"2025-06-30","close":117986.5625},{"date":"2025-07-01","close":118712.8438},{"date":"2025-07-02","close":118910.0547},{"date":"2025-07-03","close":119073.5859},{"date":"2025-07-04","close":119088.0234},{"date":"2025-07-07","close":119670.0156},{"date":"2025-07-08","close":119597.8672},{"date":"2025-07-09","close":120054.8047},{"date":"2025-07-10","close":120223.1641},{"date":"2025-07-11","close":120439.6094},{"date":"2025-07-14","close":120728.2109},{"date":"2025-07-15","close":120761.8594},{"date":"2025-07-16","close":121233.2266},{"date":"2025-07-17","close":121795.9844},{"date":"2025-07-18","close":122079.7734},{"date":"2025-07-21","close":121863.3359},{"date":"2025-07-22","close":121656.5078},{"date":"2025-07-23","close":120920.5859},{"date":"2025-07-24","close":119751.8047},{"date":"2025-07-25","close":120862.875},{"date":"2025-07-28","close":120764.0234},{"date":"2025-07-29","close":121550.5},{"date":"2025-07-30","close":120826.1328},{"date":"2025-07-31","close":121225.3359},{"date":"2025-08-01","close":122413.3516},{"date":"2025-08-04","close":121436.9609},{"date":"2025-08-05","close":121807.3203},{"date":"2025-08-06","close":121764.0312},{"date":"2025-08-07","close":121100.2812},{"date":"2025-08-08","close":121869.8594},{"date":"2025-08-11","close":121691.8906},{"date":"2025-08-12","close":121893.8984},{"date":"2025-08-13","close":121311.9297},{"date":"2025-08-14","close":121590.8828},{"date":"2025-08-18","close":121595.6953},{"date":"2025-08-19","close":122115.1406},{"date":"2025-08-20","close":122865.4688},{"date":"2025-08-21","close":122798.125},{"date":"2025-08-22","close":122379.6797},{"date":"2025-08-25","close":121754.4141},{"date":"2025-08-26","close":122716.375},{"date":"2025-08-27","close":122745.2188},{"date":"2025-08-28","close":122065.9766},{"date":"2025-08-29","close":122345.7891},{"date":"2025-09-01","close":122254.2656},{"date":"2025-09-02","close":122403.6719},{"date":"2025-09-03","close":122606.2969},{"date":"2025-09-04","close":122746.1875},{"date":"2025-09-05","close":122640.0469},{"date":"2025-09-08","close":122722.0703},{"date":"2025-09-09","close":122398.8438},{"date":"2025-09-10","close":122292.7188},{"date":"2025-09-11","close":122775.1406},{"date":"2025-09-12","close":122538.7578},{"date":"2025-09-15","close":122596.6328},{"date":"2025-09-16","close":121757.2422},{"date":"2025-09-17","close":121824.7734},{"date":"2025-09-18","close":122587.0},{"date":"2025-09-19","close":123136.9453},{"date":"2025-09-22","close":123064.5859},{"date":"2025-09-23","close":123040.4688},{"date":"2025-09-24","close":123325.1016},{"date":"2025-09-25","close":123624.2031},{"date":"2025-09-26","close":124733.75},{"date":"2025-09-29","close":123608.3359},{"date":"2025-09-30","close":124092.1719},{"date":"2025-10-01","close":124130.8828},{"date":"2025-10-02","close":124067.9922},{"date":"2025-10-10","close":125732.4141},{"date":"2025-10-13","close":126090.4531},{"date":"2025-10-14","close":126777.5234},{"date":"2025-10-15","close":125800.1406},{"date":"2025-10-16","close":125688.8594},{"date":"2025-10-17","close":125993.6875},{"date":"2025-10-20","close":125771.125},{"date":"2025-10-21","close":126617.8516},{"date":"2025-10-22","close":126772.6797},{"date":"2025-10-23","close":127566.1797},{"date":"2025-10-24","close":127348.4453},{"date":"2025-10-27","close":126912.9922},{"date":"2025-10-28","close":127362.9766},{"date":"2025-10-29","close":126966.2109},{"date":"2025-10-30","close":126383.8594},{"date":"2025-10-31","close":126408.1094},{"date":"2025-11-03","close":126616.8047},{"date":"2025-11-04","close":127582.5547},{"date":"2025-11-05","close":128509.5078},{"date":"2025-11-06","close":128276.5391},{"date":"2025-11-07","close":129261.7109},{"date":"2025-11-10","close":128703.6328},{"date":"2025-11-11","close":129795.5703},{"date":"2025-11-12","close":130159.5312},{"date":"2025-11-13","close":130125.5859},{"date":"2025-11-14","close":129378.1875},{"date":"2025-11-17","close":129412.1719},{"date":"2025-11-18","close":129863.4922},{"date":"2025-11-19","close":129941.1484},{"date":"2025-11-20","close":130314.8672},{"date":"2025-11-21","close":131042.7969},{"date":"2025-11-24","close":130887.5078},{"date":"2025-11-25","close":130800.125},{"date":"2025-11-26","close":130309.9922},{"date":"2025-11-27","close":130471.6719},{"date":"2025-11-28","close":130133.7734},{"date":"2025-12-01","close":130795.7812},{"date":"2025-12-02","close":130562.1406},{"date":"2025-12-03","close":130678.9453},{"date":"2025-12-04","close":131146.2812},{"date":"2025-12-05","close":130717.9141},{"date":"2025-12-08","close":130455.0391},{"date":"2025-12-09","close":130873.6562},{"date":"2025-12-10","close":130834.7422},{"date":"2025-12-11","close":131233.8906},{"date":"2025-12-12","close":131214.4219},{"date":"2025-12-15","close":131044.0469},{"date":"2025-12-16","close":131477.2656},{"date":"2025-12-17","close":131720.6562},{"date":"2025-12-18","close":131769.375},{"date":"2025-12-19","close":131818.0312},{"date":"2025-12-22","close":131876.4062},{"date":"2025-12-23","close":132246.3594},{"date":"2025-12-24","close":129330.6172},{"date":"2025-12-26","close":128454.4141},{"date":"2025-12-29","close":127556.9688},{"date":"2025-12-30","close":128553.0469},{"date":"2026-01-02","close":128733.7188},{"date":"2026-01-05","close":128933.9062},{"date":"2026-01-06","close":129055.9766},{"date":"2026-01-07","close":129290.3359},{"date":"2026-01-08","close":129451.4609},{"date":"2026-01-09","close":130218.0469},{"date":"2026-01-12","close":131092.0625},{"date":"2026-01-13","close":131580.375},{"date":"2026-01-14","close":131902.6094},{"date":"2026-01-15","close":131360.625},{"date":"2026-01-16","close":131590.1406},{"date":"2026-01-19","close":132035.0625},{"date":"2026-01-20","close":131941.6562},{"date":"2026-01-21","close":131350.8594},{"date":"2026-01-22","close":131375.2656},{"date":"2026-01-23","close":130984.6406},{"date":"2026-01-26","close":128831.3672},{"date":"2026-01-27","close":129085.2812},{"date":"2026-01-28","close":127303.0625},{"date":"2026-01-29","close":127613.5859},{"date":"2026-01-30","close":128808.6641},{"date":"2026-02-02","close":130929.4531},{"date":"2026-02-03","close":129420.8906},{"date":"2026-02-04","close":129851.8984},{"date":"2026-02-05","close":131492.6562},{"date":"2026-02-06","close":131654.3125},{"date":"2026-02-09","close":130816.7812},{"date":"2026-02-10","close":130547.3984},{"date":"2026-02-11","close":130135.9766},{"date":"2026-02-12","close":129009.4609},{"date":"2026-02-13","close":129651.0781},{"date":"2026-02-19","close":130067.4297},{"date":"2026-02-20","close":129847.0078},{"date":"2026-02-23","close":129283.7422},{"date":"2026-02-24","close":129660.8906},{"date":"2026-02-25","close":128309.0859},{"date":"2026-02-26","close":127873.8203},{"date":"2026-02-27","close":128915.3203},{"date":"2026-03-03","close":131553.4688},{"date":"2026-03-04","close":132501.6406},{"date":"2026-03-05","close":131882.6094},{"date":"2026-03-06","close":132462.3125},{"date":"2026-03-09","close":134240.7344},{"date":"2026-03-10","close":131971.0469},{"date":"2026-03-11","close":131558.375},{"date":"2026-03-12","close":132860.25},{"date":"2026-03-13","close":133661.0312},{"date":"2026-03-16","close":134147.3906},{"date":"2026-03-17","close":133759.3125},{"date":"2026-03-18","close":133184.4844},{"date":"2026-03-19","close":134304.5938},{"date":"2026-03-20","close":134442.1562},{"date":"2026-03-23","close":135308.9219},{"date":"2026-03-24","close":133628.9219},{"date":"2026-03-25","close":133903.1562},{"date":"2026-03-26","close":134691.7656},{"date":"2026-03-27","close":134696.6562},{"date":"2026-03-30","close":135386.2656},{"date":"2026-03-31","close":136948.1875},{"date":"2026-04-01","close":134403.9219},{"date":"2026-04-02","close":136181.9688},{"date":"2026-04-03","close":135533.6875},{"date":"2026-04-06","close":134747.7656},{"date":"2026-04-07","close":134605.3125},{"date":"2026-04-08","close":131953.0},{"date":"2026-04-09","close":132616.0625},{"date":"2026-04-10","close":132896.0469},{"date":"2026-04-13","close":133519.8125},{"date":"2026-04-14","close":132945.1719},{"date":"2026-04-15","close":132252.5938},{"date":"2026-04-16","close":132262.4219},{"date":"2026-04-17","close":133013.8906},{"date":"2026-04-20","close":132488.375},{"date":"2026-04-21","close":131928.4375},{"date":"2026-04-22","close":132562.0156},{"date":"2026-04-23","close":132910.7656},{"date":"2026-04-24","close":133200.5469},{"date":"2026-04-27","close":132124.9062},{"date":"2026-04-28","close":132311.5312},{"date":"2026-04-29","close":132791.3438},{"date":"2026-04-30","close":133017.9531},{"date":"2026-05-04","close":131471.1562},{"date":"2026-05-06","close":130737.1875},{"date":"2026-05-07","close":130653.4453},{"date":"2026-05-08","close":131998.2656},{"date":"2026-05-11","close":132853.4375},{"date":"2026-05-12","close":134152.8906},{"date":"2026-05-13","close":134345.5625},{"date":"2026-05-14","close":134370.2656},{"date":"2026-05-15","close":135229.9844},{"date":"2026-05-18","close":135284.3125},{"date":"2026-05-19","close":135803.1094},{"date":"2026-05-20","close":135674.6562},{"date":"2026-05-21","close":135674.6562},{"date":"2026-05-22","close":136662.8281},{"date":"2026-05-26","close":135719.1094},{"date":"2026-05-27","close":135407.8438},{"date":"2026-05-28","close":135732.9062},{"date":"2026-05-29","close":135990.5781},{"date":"2026-06-01","close":135797.3281},{"date":"2026-06-02","close":136542.5469},{"date":"2026-06-04","close":137708.5},{"date":"2026-06-05","close":138706.4531},{"date":"2026-06-08","close":138118.5469},{"date":"2026-06-09","close":136088.0312},{"date":"2026-06-10","close":137165.0469},{"date":"2026-06-11","close":137308.3125},{"date":"2026-06-12","close":136873.5469},{"date":"2026-06-15","close":136629.7969},{"date":"2026-06-16","close":136614.9375},{"date":"2026-06-17","close":136619.8906},{"date":"2026-06-18","close":137982.5625},{"date":"2026-06-19","close":137545.4688},{"date":"2026-06-22","close":138810.0781},{"date":"2026-06-23","close":139236.2344},{"date":"2026-06-24","close":139325.4375},{"date":"2026-06-25","close":139434.4531},{"date":"2026-06-26","close":138484.1406},{"date":"2026-06-29","close":139161.6875},{"date":"2026-06-30","close":140160.6406},{"date":"2026-07-01","close":140364.4062},{"date":"2026-07-02","close":140583.0781},{"date":"2026-07-03","close":137878.625},{"date":"2026-07-06","close":138091.7031},{"date":"2026-07-07","close":137834.0312},{"date":"2026-07-08","close":135267.3281},{"date":"2026-07-09","close":135817.3438},{"date":"2026-07-10","close":135525.0},{"date":"2026-07-13","close":135658.7812},{"date":"2026-07-14","close":134652.9062},{"date":"2026-07-15","close":134053.3438},{"date":"2026-07-16","close":133637.1094},{"date":"2026-07-20","close":133533.0625},{"date":"2026-07-21","close":132918.6562},{"date":"2026-07-22","close":133528.1094},{"date":"2026-07-23","close":132398.3594},{"date":"2026-07-24","close":132259.625},{"date":"2026-07-27","close":132462.7812},{"date":"2026-07-28","close":132051.5156},{"date":"2026-07-29","close":130718.6172},{"date":"2026-07-30","close":129873.7031},{"date":"2026-07-31","close":128993.9922},{"date":"2026-08-03","close":128909.5},{"date":"2026-08-04","close":129416.4531},{"date":"2026-08-05","close":128859.8047},{"date":"2026-08-06","close":128442.3047},{"date":"2026-08-07","close":128233.5703},{"date":"2026-08-10","close":128154.0391},{"date":"2026-08-11","close":128004.9453},{"date":"2026-08-12","close":128198.7734},{"date":"2026-08-13","close":128586.4453},{"date":"2026-08-14","close":128223.6328},{"date":"2026-08-18","close":127860.8047},{"date":"2026-08-19","close":126653.0781},{"date":"2026-08-20","close":126325.0469},{"date":"2026-08-21","close":125678.9375},{"date":"2026-08-24","close":125107.375},{"date":"2026-08-25","close":125286.2969},{"date":"2026-08-26","close":125579.5312},{"date":"2026-08-27","close":125246.5312},{"date":"2026-08-28","close":124476.8438},{"date":"2026-08-31","close":124078.0391},{"date":"2026-09-01","close":124426.9922},{"date":"2026-09-02","close":123953.4141},{"date":"2026-09-03","close":123195.6875},{"date":"2026-09-04","close":122457.8984},{"date":"2026-09-07","close":121505.75},{"date":"2026-09-08","close":121834.7656},{"date":"2026-09-09","close":121077.0391},{"date":"2026-09-10","close":121376.1406},{"date":"2026-09-11","close":121859.6953},{"date":"2026-09-14","close":121578.5351},{"date":"2026-09-15","close":122631.3752},{"date":"2026-09-16","close":123511.7405},{"date":"2026-09-17","close":124710.1479},{"date":"2026-09-18","close":124783.9243},{"date":"2026-09-21","close":124680.2339},{"date":"2026-09-22","close":122369.166},{"date":"2026-09-23","close":122517.7159},{"date":"2026-09-28","close":122726.0939},{"date":"2026-09-29","close":122480.0},{"date":"2026-09-30","close":122560.0},{"date":"2026-10-01","close":122770.0},{"date":"2026-10-02","close":122530.0},{"date":"2026-10-06","close":121620.0},{"date":"2026-10-07","close":121405.0},{"date":"2026-10-08","close":121300.0},{"date":"2026-10-12","close":121050.0},{"date":"2026-10-13","close":121910.0},{"date":"2026-10-14","close":121160.0},{"date":"2026-10-15","close":122365.0},{"date":"2026-10-16","close":120945.0},{"date":"2026-10-19","close":120615.0},{"date":"2026-10-20","close":120595.0},{"date":"2026-10-21","close":120195.0},{"date":"2026-10-22","close":120185.0},{"date":"2026-10-23","close":120300.0}],"chart_data":[{"date":"2024-10-24","open":117152,"high":117277,"low":117011,"close":117037,"volume":297},{"date":"2024-10-25","open":117352,"high":117911,"low":117352,"close":117883,"volume":133},{"date":"2024-10-28","open":119764,"high":119764,"low":117454,"close":117517,"volume":206},{"date":"2024-10-29","open":117517,"high":117560,"low":117072,"close":117550,"volume":138},{"date":"2024-10-30","open":120426,"high":120426,"low":120198,"close":120198,"volume":160},{"date":"2024-10-31","open":117017,"high":117048,"low":116793,"close":116913,"volume":176},{"date":"2024-11-01","open":116652,"high":116956,"low":116562,"close":116956,"volume":295},{"date":"2024-11-04","open":117288,"high":117288,"low":116194,"close":116286,"volume":248},{"date":"2024-11-05","open":119718,"high":119868,"low":119680,"close":119868,"volume":6},{"date":"2024-11-06","open":117351,"high":118391,"low":117351,"close":118130,"volume":788},{"date":"2024-11-07","open":118650,"high":118986,"low":118383,"close":118505,"volume":246},{"date":"2024-11-08","open":117867,"high":117867,"low":117539,"close":117683,"volume":756},{"date":"2024-11-11","open":118478,"high":118537,"low":118180,"close":118424,"volume":866},{"date":"2024-11-12","open":118863,"high":118942,"low":118844,"close":118942,"volume":7},{"date":"2024-11-13","open":119484,"high":119484,"low":119141,"close":119180,"volume":128},{"date":"2024-11-14","open":119182,"high":119384,"low":119133,"close":119133,"volume":129},{"date":"2024-11-15","open":119177,"high":119177,"low":118472,"close":118472,"volume":47},{"date":"2024-11-18","open":118471,"high":118471,"low":117864,"close":118296,"volume":441},{"date":"2024-11-19","open":118158,"high":118202,"low":117944,"close":117944,"volume":244},{"date":"2024-11-20","open":118026,"high":118296,"low":117958,"close":117973,"volume":93},{"date":"2024-11-21","open":118623,"high":118712,"low":118544,"close":118548,"volume":139},{"date":"2024-11-22","open":118801,"high":118801,"low":118710,"close":118743,"volume":211},{"date":"2024-11-25","open":118581,"high":118633,"low":118432,"close":118624,"volume":169},{"date":"2024-11-26","open":119400,"high":119457,"low":118691,"close":118691,"volume":146},{"date":"2024-11-27","open":118496,"high":118728,"low":118496,"close":118596,"volume":56},{"date":"2024-11-28","open":118795,"high":118795,"low":118341,"close":118634,"volume":224},{"date":"2024-11-29","open":118636,"high":118827,"low":118543,"close":118676,"volume":239},{"date":"2024-12-02","open":119081,"high":119508,"low":119012,"close":119422,"volume":286},{"date":"2024-12-03","open":119765,"high":119765,"low":119324,"close":119432,"volume":700},{"date":"2024-12-04","open":119766,"high":120601,"low":119766,"close":120069,"volume":310},{"date":"2024-12-05","open":120450,"high":120641,"low":120450,"close":120497,"volume":430},{"date":"2024-12-06","open":120609,"high":121053,"low":120596,"close":120934,"volume":207},{"date":"2024-12-09","open":124560,"high":124560,"low":121718,"close":122521,"volume":1577},{"date":"2024-12-10","open":122032,"high":122032,"low":121603,"close":121694,"volume":428},{"date":"2024-12-11","open":121972,"high":122089,"low":121827,"close":122055,"volume":404},{"date":"2024-12-12","open":121918,"high":122307,"low":121821,"close":121989,"volume":577},{"date":"2024-12-13","open":122091,"high":122175,"low":121942,"close":121989,"volume":356},{"date":"2024-12-16","open":122756,"high":122756,"low":121703,"close":122231,"volume":277},{"date":"2024-12-17","open":122397,"high":122488,"low":122124,"close":122488,"volume":277},{"date":"2024-12-18","open":122443,"high":122498,"low":122240,"close":122274,"volume":763},{"date":"2024-12-19","open":123129,"high":123448,"low":123120,"close":123448,"volume":496},{"date":"2024-12-20","open":123306,"high":123499,"low":123162,"close":123453,"volume":1789},{"date":"2024-12-23","open":123534,"high":123534,"low":123048,"close":123396,"volume":528},{"date":"2024-12-24","open":123560,"high":123638,"low":123438,"close":123638,"volume":131},{"date":"2024-12-26","open":123671,"high":124660,"low":123671,"close":124655,"volume":1533},{"date":"2024-12-27","open":125384,"high":126608,"low":125149,"close":125187,"volume":385},{"date":"2024-12-30","open":125895,"high":132121,"low":124823,"close":132121,"volume":1736},{"date":"2025-01-02","open":132146,"high":132146,"low":124954,"close":124954,"volume":3194},{"date":"2025-01-03","open":124955,"high":125250,"low":124917,"close":125126,"volume":1507},{"date":"2025-01-06","open":125510,"high":125620,"low":125121,"close":125240,"volume":2973},{"date":"2025-01-07","open":124731,"high":124731,"low":123598,"close":123695,"volume":1281},{"date":"2025-01-08","open":124154,"high":124154,"low":123633,"close":123990,"volume":1233},{"date":"2025-01-09","open":124473,"high":124646,"low":124109,"close":124646,"volume":1059},{"date":"2025-01-10","open":124393,"high":124846,"low":124292,"close":124836,"volume":916},{"date":"2025-01-13","open":124992,"high":125402,"low":124992,"close":125045,"volume":2337},{"date":"2025-01-14","open":124463,"high":124792,"low":124265,"close":124603,"volume":790},{"date":"2025-01-15","open":124428,"high":124428,"low":124181,"close":124365,"volume":495},{"date":"2025-01-16","open":124061,"high":124408,"low":123756,"close":124408,"volume":1141},{"date":"2025-01-17","open":124435,"high":124452,"low":124119,"close":124422,"volume":1271},{"date":"2025-01-20","open":124357,"high":124405,"low":123668,"close":123914,"volume":267},{"date":"2025-01-21","open":123567,"high":123567,"low":122475,"close":122935,"volume":4482},{"date":"2025-01-22","open":123065,"high":123065,"low":122072,"close":122592,"volume":792},{"date":"2025-01-23","open":122619,"high":122855,"low":122619,"close":122711,"volume":477},{"date":"2025-01-24","open":122713,"high":122857,"low":122226,"close":122393,"volume":447},{"date":"2025-01-31","open":124049,"high":124565,"low":123754,"close":124256,"volume":6447},{"date":"2025-02-03","open":125032,"high":125896,"low":125032,"close":125453,"volume":1632},{"date":"2025-02-04","open":124688,"high":125267,"low":124688,"close":125083,"volume":281},{"date":"2025-02-05","open":124892,"high":124892,"low":123728,"close":123728,"volume":2099},{"date":"2025-02-06","open":123771,"high":124192,"low":123738,"close":123966,"volume":937},{"date":"2025-02-07","open":123799,"high":124035,"low":123799,"close":123904,"volume":824},{"date":"2025-02-10","open":124372,"high":124594,"low":124101,"close":124156,"volume":764},{"date":"2025-02-11","open":124399,"high":124573,"low":124327,"close":124384,"volume":429},{"date":"2025-02-12","open":124308,"high":124472,"low":124104,"close":124370,"volume":268},{"date":"2025-02-13","open":124373,"high":124451,"low":123852,"close":123852,"volume":2064},{"date":"2025-02-14","open":123518,"high":123781,"low":123419,"close":123757,"volume":1485},{"date":"2025-02-17","open":123557,"high":123660,"low":123389,"close":123567,"volume":1012},{"date":"2025-02-18","open":123565,"high":123864,"low":123565,"close":123738,"volume":157},{"date":"2025-02-19","open":123630,"high":123630,"low":123258,"close":123258,"volume":1038},{"date":"2025-02-20","open":123584,"high":123618,"low":123285,"close":123386,"volume":446},{"date":"2025-02-21","open":122944,"high":123238,"low":122825,"close":122992,"volume":395},{"date":"2025-02-24","open":123295,"high":123295,"low":122304,"close":122431,"volume":1381},{"date":"2025-02-25","open":122821,"high":123011,"low":122793,"close":122949,"volume":3249},{"date":"2025-02-26","open":123032,"high":123148,"low":122906,"close":123148,"volume":247},{"date":"2025-02-27","open":123396,"high":124186,"low":123396,"close":124099,"volume":8555},{"date":"2025-02-28","open":125350,"high":125991,"low":124950,"close":125991,"volume":884},{"date":"2025-03-04","open":125468,"high":125997,"low":125468,"close":125929,"volume":1140},{"date":"2025-03-05","open":125196,"high":125673,"low":125196,"close":125249,"volume":215},{"date":"2025-03-06","open":124907,"high":124907,"low":123904,"close":124251,"volume":194},{"date":"2025-03-07","open":124585,"high":124798,"low":124585,"close":124798,"volume":124},{"date":"2025-03-10","open":124788,"high":125879,"low":124632,"close":125211,"volume":16559},{"date":"2025-03-11","open":126470,"high":126470,"low":125644,"close":125781,"volume":485},{"date":"2025-03-12","open":125343,"high":125343,"low":125015,"close":125092,"volume":212},{"date":"2025-03-13","open":127370,"high":127370,"low":124863,"close":125311,"volume":89},{"date":"2025-03-14","open":125385,"high":125483,"low":125178,"close":125178,"volume":258},{"date":"2025-03-17","open":125085,"high":125101,"low":124549,"close":124717,"volume":4907},{"date":"2025-03-18","open":124250,"high":124961,"low":124241,"close":124961,"volume":110},{"date":"2025-03-19","open":125055,"high":125244,"low":124926,"close":125235,"volume":6770},{"date":"2025-03-20","open":125495,"high":126156,"low":125495,"close":125991,"volume":7253},{"date":"2025-03-21","open":126671,"high":126856,"low":126490,"close":126490,"volume":377},{"date":"2025-03-24","open":126269,"high":126778,"low":126269,"close":126699,"volume":53},{"date":"2025-03-25","open":126695,"high":126936,"low":126695,"close":126803,"volume":229},{"date":"2025-03-26","open":126912,"high":126912,"low":126260,"close":126499,"volume":4875},{"date":"2025-03-27","open":126925,"high":126958,"low":126393,"close":126556,"volume":2065},{"date":"2025-03-28","open":127062,"high":127062,"low":126515,"close":126711,"volume":3044},{"date":"2025-03-31","open":127340,"high":127356,"low":127067,"close":127317,"volume":717},{"date":"2025-04-01","open":127489,"high":127716,"low":126935,"close":127303,"volume":520},{"date":"2025-04-02","open":127713,"high":127713,"low":126699,"close":126802,"volume":357},{"date":"2025-04-03","open":127493,"high":127513,"low":126948,"close":127040,"volume":561},{"date":"2025-04-04","open":125983,"high":125983,"low":124266,"close":124266,"volume":991},{"date":"2025-04-07","open":127331,"high":127744,"low":125668,"close":127593,"volume":877},{"date":"2025-04-08","open":127434,"high":127434,"low":126767,"close":127288,"volume":286},{"date":"2025-04-09","open":128504,"high":128512,"low":127674,"close":127875,"volume":1051},{"date":"2025-04-10","open":125141,"high":126069,"low":125141,"close":125639,"volume":1106},{"date":"2025-04-11","open":125437,"high":129891,"low":124889,"close":129891,"volume":185},{"date":"2025-04-14","open":129891,"high":129891,"low":122740,"close":122755,"volume":3102},{"date":"2025-04-15","open":122757,"high":123146,"low":122650,"close":122931,"volume":355},{"date":"2025-04-16","open":123562,"high":123689,"low":123089,"close":123089,"volume":494},{"date":"2025-04-17","open":122753,"high":123038,"low":122588,"close":122674,"volume":146},{"date":"2025-04-18","open":122672,"high":122793,"low":122296,"close":122788,"volume":130},{"date":"2025-04-21","open":122793,"high":123103,"low":122562,"close":122712,"volume":468},{"date":"2025-04-22","open":123172,"high":123477,"low":122774,"close":122774,"volume":122},{"date":"2025-04-23","open":123448,"high":123550,"low":122869,"close":122869,"volume":457},{"date":"2025-04-24","open":123571,"high":124195,"low":123571,"close":124195,"volume":196},{"date":"2025-04-25","open":124156,"high":124590,"low":124020,"close":124266,"volume":205},{"date":"2025-04-28","open":125174,"high":125174,"low":124599,"close":124938,"volume":438},{"date":"2025-04-29","open":124959,"high":125017,"low":124787,"close":124896,"volume":227},{"date":"2025-04-30","open":124326,"high":124388,"low":123552,"close":123567,"volume":207},{"date":"2025-05-02","open":124861,"high":125065,"low":122640,"close":122640,"volume":1147},{"date":"2025-05-07","open":120765,"high":121700,"low":120055,"close":121435,"volume":1475},{"date":"2025-05-08","open":121278,"high":121515,"low":120952,"close":121024,"volume":852},{"date":"2025-05-09","open":122139,"high":122774,"low":121425,"close":121425,"volume":1048},{"date":"2025-05-12","open":120940,"high":121811,"low":120771,"close":121535,"volume":747},{"date":"2025-05-13","open":122819,"high":123172,"low":122344,"close":122864,"volume":591},{"date":"2025-05-14","open":122799,"high":123911,"low":122343,"close":123194,"volume":2366},{"date":"2025-05-15","open":122244,"high":123346,"low":120665,"close":120861,"volume":1267},{"date":"2025-05-16","open":121222,"high":121440,"low":120642,"close":120770,"volume":433},{"date":"2025-05-19","open":121085,"high":121566,"low":121085,"close":121167,"volume":67},{"date":"2025-05-20","open":121119,"high":121216,"low":120744,"close":120837,"volume":635},{"date":"2025-05-21","open":120558,"high":120666,"low":120269,"close":120464,"volume":180},{"date":"2025-05-22","open":119824,"high":119886,"low":119274,"close":119838,"volume":995},{"date":"2025-05-23","open":120003,"high":120003,"low":119237,"close":119470,"volume":70},{"date":"2025-05-26","open":119005,"high":119005,"low":118187,"close":118437,"volume":551},{"date":"2025-05-27","open":118626,"high":119098,"low":118603,"close":118973,"volume":52},{"date":"2025-05-28","open":118972,"high":119627,"low":118972,"close":119618,"volume":198},{"date":"2025-05-29","open":119809,"high":120287,"low":119473,"close":119473,"volume":208},{"date":"2025-05-30","open":119472,"high":120150,"low":119166,"close":120145,"volume":539},{"date":"2025-06-02","open":120808,"high":120808,"low":119511,"close":119531,"volume":323},{"date":"2025-06-04","open":119535,"high":119861,"low":119301,"close":119301,"volume":743},{"date":"2025-06-05","open":118777,"high":118777,"low":118185,"close":118476,"volume":663},{"date":"2025-06-09","open":118419,"high":118659,"low":117984,"close":118116,"volume":999},{"date":"2025-06-10","open":117848,"high":118634,"low":117783,"close":118634,"volume":322},{"date":"2025-06-11","open":118738,"high":119598,"low":118579,"close":119598,"volume":647},{"date":"2025-06-12","open":119260,"high":119455,"low":118375,"close":118375,"volume":425},{"date":"2025-06-13","open":118966,"high":119689,"low":118808,"close":119382,"volume":70},{"date":"2025-06-16","open":118868,"high":119028,"low":118503,"close":118567,"volume":168},{"date":"2025-06-17","open":118685,"high":118842,"low":118501,"close":118735,"volume":923},{"date":"2025-06-18","open":119919,"high":119919,"low":119434,"close":119533,"volume":231},{"date":"2025-06-19","open":119897,"high":120357,"low":119897,"close":120202,"volume":427},{"date":"2025-06-20","open":119637,"high":119777,"low":119114,"close":119114,"volume":84},{"date":"2025-06-23","open":116523,"high":120639,"low":115932,"close":120451,"volume":215},{"date":"2025-06-24","open":119378,"high":119387,"low":118749,"close":118749,"volume":1196},{"date":"2025-06-25","open":118658,"high":119168,"low":118481,"close":119080,"volume":338},{"date":"2025-06-26","open":118592,"high":118942,"low":118516,"close":118663,"volume":117},{"date":"2025-06-27","open":118666,"high":118781,"low":118499,"close":118674,"volume":37},{"date":"2025-06-30","open":122233,"high":122233,"low":117916,"close":117987,"volume":416},{"date":"2025-07-01","open":117794,"high":118723,"low":117794,"close":118713,"volume":255},{"date":"2025-07-02","open":118871,"high":119237,"low":118871,"close":118910,"volume":362},{"date":"2025-07-03","open":118668,"high":119157,"low":118599,"close":119074,"volume":1106},{"date":"2025-07-04","open":119503,"high":119537,"low":119088,"close":119088,"volume":698},{"date":"2025-07-07","open":119231,"high":119754,"low":119202,"close":119670,"volume":736},{"date":"2025-07-08","open":119796,"high":119806,"low":119463,"close":119598,"volume":818},{"date":"2025-07-09","open":119599,"high":120172,"low":119599,"close":120055,"volume":46},{"date":"2025-07-10","open":120048,"high":120251,"low":120048,"close":120223,"volume":481},{"date":"2025-07-11","open":120014,"high":120440,"low":120014,"close":120440,"volume":192},{"date":"2025-07-14","open":120441,"high":120773,"low":120431,"close":120728,"volume":456},{"date":"2025-07-15","open":120948,"high":121186,"low":120762,"close":120762,"volume":2116},{"date":"2025-07-16","open":121281,"high":121499,"low":121233,"close":121233,"volume":886},{"date":"2025-07-17","open":121619,"high":121889,"low":121619,"close":121796,"volume":2178},{"date":"2025-07-18","open":121768,"high":122080,"low":121728,"close":122080,"volume":650},{"date":"2025-07-21","open":121957,"high":122028,"low":121778,"close":121863,"volume":494},{"date":"2025-07-22","open":121239,"high":121692,"low":121239,"close":121657,"volume":679},{"date":"2025-07-23","open":121021,"high":121021,"low":120799,"close":120921,"volume":784},{"date":"2025-07-24","open":120406,"high":120411,"low":119742,"close":119752,"volume":197},{"date":"2025-07-25","open":120498,"high":120863,"low":120478,"close":120863,"volume":215},{"date":"2025-07-28","open":121120,"high":121120,"low":120428,"close":120764,"volume":164},{"date":"2025-07-29","open":121660,"high":121805,"low":121493,"close":121550,"volume":1082},{"date":"2025-07-30","open":121071,"high":121071,"low":120598,"close":120826,"volume":308},{"date":"2025-07-31","open":121385,"high":121869,"low":121225,"close":121225,"volume":826},{"date":"2025-08-01","open":122132,"high":122468,"low":121944,"close":122413,"volume":1563},{"date":"2025-08-04","open":121809,"high":121809,"low":121237,"close":121437,"volume":206},{"date":"2025-08-05","open":121258,"high":121807,"low":121253,"close":121807,"volume":204},{"date":"2025-08-06","open":121660,"high":121819,"low":121630,"close":121764,"volume":235},{"date":"2025-08-07","open":121636,"high":121774,"low":121100,"close":121100,"volume":631},{"date":"2025-08-08","open":121191,"high":121909,"low":121191,"close":121870,"volume":53},{"date":"2025-08-11","open":121812,"high":121908,"low":121609,"close":121692,"volume":1086},{"date":"2025-08-12","open":121961,"high":122059,"low":121785,"close":121894,"volume":187},{"date":"2025-08-13","open":121659,"high":121698,"low":121312,"close":121312,"volume":1686},{"date":"2025-08-14","open":120796,"high":121689,"low":120796,"close":121591,"volume":97},{"date":"2025-08-18","open":121981,"high":121981,"low":121510,"close":121596,"volume":337},{"date":"2025-08-19","open":121917,"high":122115,"low":121917,"close":122115,"volume":545},{"date":"2025-08-20","open":122122,"high":122919,"low":122122,"close":122865,"volume":919},{"date":"2025-08-21","open":122756,"high":122890,"low":122738,"close":122798,"volume":213},{"date":"2025-08-22","open":122888,"high":122937,"low":122380,"close":122380,"volume":247},{"date":"2025-08-25","open":122160,"high":122160,"low":121754,"close":121754,"volume":642},{"date":"2025-08-26","open":122067,"high":122716,"low":122052,"close":122716,"volume":282},{"date":"2025-08-27","open":122768,"high":122773,"low":122624,"close":122745,"volume":108},{"date":"2025-08-28","open":123496,"high":123496,"low":122051,"close":122066,"volume":906},{"date":"2025-08-29","open":121963,"high":122346,"low":121935,"close":122346,"volume":1960},{"date":"2025-09-01","open":122099,"high":122292,"low":122024,"close":122254,"volume":598},{"date":"2025-09-02","open":122522,"high":122698,"low":122376,"close":122404,"volume":243},{"date":"2025-09-03","open":122823,"high":122823,"low":122606,"close":122606,"volume":360},{"date":"2025-09-04","open":122350,"high":122836,"low":122292,"close":122746,"volume":632},{"date":"2025-09-05","open":122738,"high":122789,"low":122537,"close":122640,"volume":344},{"date":"2025-09-08","open":122576,"high":122855,"low":122379,"close":122722,"volume":245},{"date":"2025-09-09","open":122262,"high":122546,"low":122165,"close":122399,"volume":684},{"date":"2025-09-10","open":122519,"high":122519,"low":122274,"close":122293,"volume":752},{"date":"2025-09-11","open":122959,"high":122959,"low":122465,"close":122775,"volume":78},{"date":"2025-09-12","open":123166,"high":123166,"low":122482,"close":122539,"volume":1021},{"date":"2025-09-15","open":122837,"high":122861,"low":122420,"close":122597,"volume":1184},{"date":"2025-09-16","open":122310,"high":122373,"low":121757,"close":121757,"volume":1688},{"date":"2025-09-17","open":121765,"high":121969,"low":121676,"close":121825,"volume":146},{"date":"2025-09-18","open":122181,"high":122680,"low":122103,"close":122587,"volume":1185},{"date":"2025-09-19","open":122622,"high":123258,"low":122622,"close":123137,"volume":427},{"date":"2025-09-22","open":123080,"high":123449,"low":122855,"close":123065,"volume":1783},{"date":"2025-09-23","open":123063,"high":123197,"low":122807,"close":123040,"volume":915},{"date":"2025-09-24","open":123056,"high":123325,"low":123056,"close":123325,"volume":456},{"date":"2025-09-25","open":124393,"high":124393,"low":123609,"close":123624,"volume":16337},{"date":"2025-09-26","open":124461,"high":124833,"low":124461,"close":124734,"volume":589},{"date":"2025-09-29","open":124929,"high":124929,"low":123608,"close":123608,"volume":716},{"date":"2025-09-30","open":124170,"high":124170,"low":123702,"close":124092,"volume":10040},{"date":"2025-10-01","open":124637,"high":124637,"low":124076,"close":124131,"volume":248},{"date":"2025-10-02","open":124172,"high":124357,"low":123979,"close":124068,"volume":284},{"date":"2025-10-10","open":127790,"high":127790,"low":125607,"close":125732,"volume":2131},{"date":"2025-10-13","open":127122,"high":127122,"low":126090,"close":126090,"volume":1339},{"date":"2025-10-14","open":129869,"high":129869,"low":126249,"close":126778,"volume":921},{"date":"2025-10-15","open":126507,"high":126531,"low":125800,"close":125800,"volume":270},{"date":"2025-10-16","open":125892,"high":125892,"low":125689,"close":125689,"volume":1231},{"date":"2025-10-17","open":125693,"high":126045,"low":125693,"close":125994,"volume":3841},{"date":"2025-10-20","open":125995,"high":126140,"low":125622,"close":125771,"volume":614},{"date":"2025-10-21","open":125920,"high":126618,"low":125906,"close":126618,"volume":1054},{"date":"2025-10-22","open":126884,"high":126884,"low":126714,"close":126773,"volume":195},{"date":"2025-10-23","open":127131,"high":127793,"low":127037,"close":127566,"volume":875},{"date":"2025-10-24","open":127568,"high":127597,"low":127147,"close":127348,"volume":1008},{"date":"2025-10-27","open":127347,"high":127347,"low":126811,"close":126913,"volume":2450},{"date":"2025-10-28","open":126914,"high":127495,"low":126894,"close":127363,"volume":247},{"date":"2025-10-29","open":127202,"high":127280,"low":126898,"close":126966,"volume":7621},{"date":"2025-10-30","open":126818,"high":126818,"low":125903,"close":126384,"volume":1236},{"date":"2025-10-31","open":126555,"high":126680,"low":126384,"close":126408,"volume":155},{"date":"2025-11-03","open":126709,"high":126942,"low":126407,"close":126617,"volume":513,"rsi_14":48.6,"sma_20":129586.1,"sma_60":127031.09,"sma_120":125027.15},{"date":"2025-11-04","open":126786,"high":127658,"low":126786,"close":127583,"volume":575,"rsi_14":65.59,"sma_20":129765.5,"sma_60":127136.26,"sma_120":125086.36},{"date":"2025-11-05","open":128160,"high":128510,"low":128029,"close":128510,"volume":2417,"rsi_14":71.59,"sma_20":129990.53,"sma_60":127250.98,"sma_120":125150.04},{"date":"2025-11-06","open":127924,"high":128335,"low":127859,"close":128277,"volume":1118,"rsi_14":67.66,"sma_20":130206.59,"sma_60":127362.41,"sma_120":125210.8},{"date":"2025-11-07","open":128372,"high":129296,"low":128372,"close":129262,"volume":466,"rsi_14":74.18,"sma_20":130387.94,"sma_60":127502.08,"sma_120":125268.67},{"date":"2025-11-10","open":129175,"high":129175,"low":128656,"close":128704,"volume":712,"rsi_14":65.04,"sma_20":130522.19,"sma_60":127619.06,"sma_120":125318.93},{"date":"2025-11-11","open":129083,"high":130131,"low":129083,"close":129796,"volume":4651,"rsi_14":69.2,"sma_20":130677.17,"sma_60":127757.76,"sma_120":125398.42},{"date":"2025-11-12","open":129650,"high":130393,"low":129650,"close":130160,"volume":4883,"rsi_14":67.42,"sma_20":130901.07,"sma_60":127899.26,"sma_120":125481.82},{"date":"2025-11-13","open":130564,"high":130869,"low":130126,"close":130126,"volume":640,"rsi_14":69.13,"sma_20":131128.91,"sma_60":128050.13,"sma_120":125561.53},{"date":"2025-11-14","open":130553,"high":130727,"low":128879,"close":129378,"volume":2443,"rsi_14":66.28,"sma_20":131302.74,"sma_60":128183.47,"sma_120":125637.66},{"date":"2025-11-17","open":129380,"high":129579,"low":129030,"close":129412,"volume":408,"rsi_14":64.32,"sma_20":131489.72,"sma_60":128317.27,"sma_120":125717.26},{"date":"2025-11-18","open":129776,"high":130193,"low":129776,"close":129863,"volume":1127,"rsi_14":70.09,"sma_20":131656.43,"sma_60":128449.9,"sma_120":125806.09},{"date":"2025-11-19","open":129853,"high":130149,"low":129853,"close":129941,"volume":411,"rsi_14":76.54,"sma_20":131819.19,"sma_60":128571.04,"sma_120":125898.72},{"date":"2025-11-20","open":130107,"high":130455,"low":130107,"close":130315,"volume":3501,"rsi_14":77.7,"sma_20":131960.35,"sma_60":128699.72,"sma_120":126003.4},{"date":"2025-11-21","open":130828,"high":131043,"low":130533,"close":131043,"volume":1087,"rsi_14":79.23,"sma_20":132150.15,"sma_60":128848.0,"sma_120":126109.72},{"date":"2025-11-24","open":130591,"high":131139,"low":130586,"close":130888,"volume":622,"rsi_14":74.44,"sma_20":132354.28,"sma_60":129004.31,"sma_120":126209.21},{"date":"2025-11-25","open":131068,"high":131106,"low":130791,"close":130800,"volume":947,"rsi_14":69.33,"sma_20":132530.82,"sma_60":129142.65,"sma_120":126309.2},{"date":"2025-11-26","open":130139,"high":130402,"low":129547,"close":130310,"volume":2462,"rsi_14":66.47,"sma_20":132702.6,"sma_60":129272.14,"sma_120":126399.26},{"date":"2025-11-27","open":131009,"high":131009,"low":130301,"close":130472,"volume":600,"rsi_14":57.51,"sma_20":132892.3,"sma_60":129409.25,"sma_120":126492.55},{"date":"2025-11-28","open":130100,"high":130397,"low":130002,"close":130134,"volume":514,"rsi_14":64.5,"sma_20":133083.52,"sma_60":129542.51,"sma_120":126588.3},{"date":"2025-12-01","open":130450,"high":130796,"low":130372,"close":130796,"volume":607,"rsi_14":61.11,"sma_20":133297.99,"sma_60":129682.38,"sma_120":126696.74},{"date":"2025-12-02","open":130869,"high":130971,"low":130436,"close":130562,"volume":264,"rsi_14":54.58,"sma_20":133450.79,"sma_60":129821.96,"sma_120":126806.27},{"date":"2025-12-03","open":130528,"high":130830,"low":130523,"close":130679,"volume":581,"rsi_14":56.2,"sma_20":133562.03,"sma_60":129960.09,"sma_120":126912.35},{"date":"2025-12-04","open":130460,"high":131180,"low":130416,"close":131146,"volume":305,"rsi_14":71.19,"sma_20":133709.25,"sma_60":130103.82,"sma_120":127014.21},{"date":"2025-12-05","open":131141,"high":131175,"low":130718,"close":130718,"volume":615,"rsi_14":64.3,"sma_20":133783.84,"sma_60":130242.04,"sma_120":127122.85},{"date":"2025-12-08","open":130888,"high":130888,"low":130455,"close":130455,"volume":707,"rsi_14":56.73,"sma_20":133873.65,"sma_60":130374.34,"sma_120":127220.65},{"date":"2025-12-09","open":130742,"high":130874,"low":130674,"close":130874,"volume":874,"rsi_14":59.86,"sma_20":133928.89,"sma_60":130519.34,"sma_120":127328.96},{"date":"2025-12-10","open":130742,"high":130922,"low":130596,"close":130835,"volume":1150,"rsi_14":55.9,"sma_20":133963.39,"sma_60":130665.51,"sma_120":127435.52},{"date":"2025-12-11","open":130455,"high":131234,"low":130397,"close":131234,"volume":1488,"rsi_14":52.32,"sma_20":134020.19,"sma_60":130810.24,"sma_120":127538.67},{"date":"2025-12-12","open":131137,"high":131224,"low":131029,"close":131214,"volume":515,"rsi_14":54.13,"sma_20":134114.28,"sma_60":130958.72,"sma_120":127635.95},{"date":"2025-12-15","open":131487,"high":131633,"low":131034,"close":131044,"volume":3284,"rsi_14":53.02,"sma_20":134197.99,"sma_60":131103.27,"sma_120":127741.08},{"date":"2025-12-16","open":130854,"high":131506,"low":130820,"close":131477,"volume":1092,"rsi_14":64.76,"sma_20":134280.7,"sma_60":131269.58,"sma_120":127838.48},{"date":"2025-12-17","open":131477,"high":131969,"low":131404,"close":131721,"volume":840,"rsi_14":70.78,"sma_20":134371.91,"sma_60":131438.94,"sma_120":127952.51},{"date":"2025-12-18","open":131662,"high":131862,"low":131287,"close":131769,"volume":3066,"rsi_14":70.74,"sma_20":134446.43,"sma_60":131596.08,"sma_120":128064.13},{"date":"2025-12-19","open":131618,"high":131838,"low":131536,"close":131818,"volume":934,"rsi_14":65.35,"sma_20":134486.07,"sma_60":131744.63,"sma_120":128179.73},{"date":"2025-12-22","open":131628,"high":131998,"low":131623,"close":131876,"volume":3590,"rsi_14":70.83,"sma_20":134536.65,"sma_60":131895.41,"sma_120":128295.75},{"date":"2025-12-23","open":132164,"high":132285,"low":132144,"close":132246,"volume":1088,"rsi_14":73.0,"sma_20":134610.78,"sma_60":132052.92,"sma_120":128420.79},{"date":"2025-12-24","open":132018,"high":132018,"low":129331,"close":129331,"volume":3897,"rsi_14":34.5,"sma_20":134560.25,"sma_60":132155.65,"sma_120":128514.69},{"date":"2025-12-26","open":129228,"high":129637,"low":127257,"close":128454,"volume":8597,"rsi_14":32.05,"sma_20":134476.75,"sma_60":132238.25,"sma_120":128599.37},{"date":"2025-12-29","open":132308,"high":132308,"low":127557,"close":127557,"volume":1734,"rsi_14":27.56,"sma_20":134324.25,"sma_60":132279.78,"sma_120":128671.64},{"date":"2025-12-30","open":127782,"high":128553,"low":127728,"close":128553,"volume":862,"rsi_14":32.82,"sma_20":134188.75,"sma_60":132357.61,"sma_120":128752.29},{"date":"2026-01-02","open":132410,"high":132410,"low":128475,"close":128734,"volume":2803,"rsi_14":34.48,"sma_20":134074.5,"sma_60":132430.27,"sma_120":128829.52},{"date":"2026-01-05","open":129105,"high":129378,"low":128934,"close":128934,"volume":322,"rsi_14":32.82,"sma_20":133964.5,"sma_60":132505.69,"sma_120":128909.06},{"date":"2026-01-06","open":129071,"high":129359,"low":128826,"close":129056,"volume":1228,"rsi_14":33.93,"sma_20":133836.75,"sma_60":132584.2,"sma_120":128985.76},{"date":"2026-01-07","open":129339,"high":129442,"low":129209,"close":129290,"volume":1339,"rsi_14":36.57,"sma_20":133743.0,"sma_60":132638.26,"sma_120":129063.0},{"date":"2026-01-08","open":129456,"high":129515,"low":129373,"close":129451,"volume":536,"rsi_14":34.34,"sma_20":133671.0,"sma_60":132688.95,"sma_120":129139.76},{"date":"2026-01-09","open":129827,"high":130218,"low":129823,"close":130218,"volume":1280,"rsi_14":38.48,"sma_20":133616.75,"sma_60":132740.94,"sma_120":129220.62},{"date":"2026-01-12","open":130379,"high":131239,"low":130233,"close":131092,"volume":1415,"rsi_14":44.05,"sma_20":133609.25,"sma_60":132824.57,"sma_120":129308.63},{"date":"2026-01-13","open":131146,"high":131668,"low":131146,"close":131580,"volume":1428,"rsi_14":46.63,"sma_20":133606.25,"sma_60":132918.45,"sma_120":129396.81},{"date":"2026-01-14","open":132049,"high":132069,"low":131805,"close":131903,"volume":2551,"rsi_14":48.06,"sma_20":133620.75,"sma_60":133012.59,"sma_120":129482.9},{"date":"2026-01-15","open":130975,"high":131639,"low":130907,"close":131361,"volume":2565,"rsi_14":43.52,"sma_20":133616.25,"sma_60":133101.32,"sma_120":129561.96},{"date":"2026-01-16","open":131331,"high":131781,"low":131331,"close":131590,"volume":751,"rsi_14":62.76,"sma_20":133601.25,"sma_60":133179.46,"sma_120":129644.83},{"date":"2026-01-19","open":132045,"high":132197,"low":131839,"close":132035,"volume":2316,"rsi_14":71.58,"sma_20":133576.25,"sma_60":133255.78,"sma_120":129729.9},{"date":"2026-01-20","open":131688,"high":132137,"low":131644,"close":131942,"volume":2429,"rsi_14":90.09,"sma_20":133564.25,"sma_60":133323.68,"sma_120":129823.83},{"date":"2026-01-21","open":132225,"high":132254,"low":131195,"close":131351,"volume":1276,"rsi_14":77.63,"sma_20":133519.5,"sma_60":133385.24,"sma_120":129922.68},{"date":"2026-01-22","open":131239,"high":131478,"low":130916,"close":131375,"volume":1255,"rsi_14":76.92,"sma_20":133473.0,"sma_60":133454.64,"sma_120":130012.25},{"date":"2026-01-23","open":130960,"high":131312,"low":130955,"close":130985,"volume":534,"rsi_14":70.11,"sma_20":133387.5,"sma_60":133509.7,"sma_120":130096.21},{"date":"2026-01-26","open":129432,"high":129613,"low":128704,"close":128831,"volume":1057,"rsi_14":48.42,"sma_20":133341.5,"sma_60":133534.78,"sma_120":130155.09},{"date":"2026-01-27","open":129740,"high":129862,"low":129085,"close":129085,"volume":711,"rsi_14":48.57,"sma_20":133353.5,"sma_60":133574.18,"sma_120":130222.34},{"date":"2026-01-28","open":128172,"high":128255,"low":127230,"close":127303,"volume":1469,"rsi_14":37.75,"sma_20":133340.5,"sma_60":133582.76,"sma_120":130270.97},{"date":"2026-01-29","open":127932,"high":128064,"low":127511,"close":127614,"volume":1273,"rsi_14":31.46,"sma_20":133272.25,"sma_60":133586.33,"sma_120":130308.71},{"date":"2026-01-30","open":128172,"high":128980,"low":128094,"close":128809,"volume":1422,"rsi_14":34.05,"sma_20":133255.75,"sma_60":133593.68,"sma_120":130364.97},{"date":"2026-02-02","open":129955,"high":130929,"low":129769,"close":130929,"volume":7049,"rsi_14":44.74,"sma_20":133337.25,"sma_60":133621.26,"sma_120":130436.12},{"date":"2026-02-03","open":129911,"high":129911,"low":129421,"close":129421,"volume":1179,"rsi_14":37.15,"sma_20":133335.5,"sma_60":133627.17,"sma_120":130494.79},{"date":"2026-02-04","open":129774,"high":130165,"low":129754,"close":129852,"volume":794,"rsi_14":41.4,"sma_20":133343.75,"sma_60":133623.53,"sma_120":130562.81},{"date":"2026-02-05","open":130876,"high":131493,"low":130773,"close":131493,"volume":6834,"rsi_14":47.99,"sma_20":133427.5,"sma_60":133657.38,"sma_120":130638.22},{"date":"2026-02-06","open":131958,"high":132262,"low":131498,"close":131654,"volume":8062,"rsi_14":48.45,"sma_20":133480.25,"sma_60":133675.3,"sma_120":130716.53},{"date":"2026-02-09","open":131272,"high":131395,"low":130817,"close":130817,"volume":5486,"rsi_14":44.19,"sma_20":133445.5,"sma_60":133672.71,"sma_120":130785.99},{"date":"2026-02-10","open":130773,"high":130841,"low":130351,"close":130547,"volume":5938,"rsi_14":45.3,"sma_20":133372.0,"sma_60":133666.15,"sma_120":130858.14},{"date":"2026-02-11","open":130562,"high":130621,"low":130136,"close":130136,"volume":523,"rsi_14":43.79,"sma_20":133261.0,"sma_60":133665.34,"sma_120":130924.41},{"date":"2026-02-12","open":130058,"high":130131,"low":129009,"close":129009,"volume":988,"rsi_14":41.49,"sma_20":133120.25,"sma_60":133644.83,"sma_120":130981.05},{"date":"2026-02-13","open":129249,"high":129651,"low":129249,"close":129651,"volume":1034,"rsi_14":51.69,"sma_20":133000.5,"sma_60":133627.48,"sma_120":131038.69},{"date":"2026-02-19","open":130322,"high":130391,"low":130067,"close":130067,"volume":5413,"rsi_14":52.31,"sma_20":132899.5,"sma_60":133615.89,"sma_120":131093.46},{"date":"2026-02-20","open":130180,"high":130278,"low":129793,"close":129847,"volume":6610,"rsi_14":59.72,"sma_20":132771.75,"sma_60":133594.14,"sma_120":131146.93},{"date":"2026-02-23","open":129436,"high":133011,"low":129166,"close":129284,"volume":796,"rsi_14":57.23,"sma_20":132645.5,"sma_60":133550.36,"sma_120":131199.18},{"date":"2026-02-24","open":129666,"high":129901,"low":129661,"close":129661,"volume":417,"rsi_14":53.97,"sma_20":132537.25,"sma_60":133515.63,"sma_120":131259.97},{"date":"2026-02-25","open":129431,"high":129431,"low":128309,"close":128309,"volume":1786,"rsi_14":36.84,"sma_20":132380.0,"sma_60":133459.43,"sma_120":131301.04},{"date":"2026-02-26","open":128070,"high":128070,"low":127618,"close":127874,"volume":921,"rsi_14":39.57,"sma_20":132291.0,"sma_60":133397.58,"sma_120":131334.86},{"date":"2026-02-27","open":128694,"high":129230,"low":128694,"close":128915,"volume":755,"rsi_14":43.28,"sma_20":132242.0,"sma_60":133357.42,"sma_120":131383.34},{"date":"2026-03-03","open":131274,"high":131784,"low":131103,"close":131553,"volume":4287,"rsi_14":53.61,"sma_20":132480.22,"sma_60":133381.66,"sma_120":131462.08},{"date":"2026-03-04","open":132581,"high":133135,"low":132128,"close":132502,"volume":4369,"rsi_14":56.46,"sma_20":132771.37,"sma_60":133410.79,"sma_120":131546.59},{"date":"2026-03-05","open":131504,"high":131883,"low":130880,"close":131883,"volume":1750,"rsi_14":57.42,"sma_20":132969.79,"sma_60":133433.35,"sma_120":131627.65},{"date":"2026-03-06","open":132816,"high":133135,"low":132056,"close":132462,"volume":9901,"rsi_14":60.53,"sma_20":133089.64,"sma_60":133463.8,"sma_120":131711.95},{"date":"2026-03-09","open":133991,"high":134610,"low":133957,"close":134241,"volume":4895,"rsi_14":67.19,"sma_20":133377.9,"sma_60":133516.72,"sma_120":131810.27},{"date":"2026-03-10","open":132151,"high":132659,"low":131956,"close":131971,"volume":826,"rsi_14":62.18,"sma_20":133527.62,"sma_60":133538.12,"sma_120":131890.08},{"date":"2026-03-11","open":132247,"high":132286,"low":131558,"close":131558,"volume":313,"rsi_14":58.9,"sma_20":133572.34,"sma_60":133556.95,"sma_120":131965.64},{"date":"2026-03-12","open":132777,"high":133154,"low":132660,"close":132860,"volume":330,"rsi_14":61.17,"sma_20":133675.68,"sma_60":133590.89,"sma_120":132055.12},{"date":"2026-03-13","open":133408,"high":133666,"low":133355,"close":133661,"volume":581,"rsi_14":63.84,"sma_20":133862.98,"sma_60":133639.24,"sma_120":132152.38},{"date":"2026-03-16","open":134176,"high":134380,"low":133817,"close":134147,"volume":3981,"rsi_14":67.05,"sma_20":134088.92,"sma_60":133689.06,"sma_120":132249.65},{"date":"2026-03-17","open":133629,"high":133828,"low":133377,"close":133759,"volume":344,"rsi_14":64.74,"sma_20":134315.89,"sma_60":133732.55,"sma_120":132345.63},{"date":"2026-03-18","open":133377,"high":133377,"low":133184,"close":133184,"volume":151,"rsi_14":67.89,"sma_20":134570.87,"sma_60":133769.12,"sma_120":132436.2},{"date":"2026-03-19","open":134683,"high":134707,"low":134116,"close":134305,"volume":1060,"rsi_14":73.56,"sma_20":134850.7,"sma_60":133817.48,"sma_120":132543.53},{"date":"2026-03-20","open":133415,"high":134442,"low":133334,"close":134442,"volume":189,"rsi_14":72.01,"sma_20":135116.24,"sma_60":133864.0,"sma_120":132651.47},{"date":"2026-03-23","open":134236,"high":135309,"low":134162,"close":135309,"volume":1906,"rsi_14":66.4,"sma_20":135458.47,"sma_60":133931.49,"sma_120":132763.78},{"date":"2026-03-24","open":133251,"high":134032,"low":133251,"close":133629,"volume":491,"rsi_14":55.7,"sma_20":135742.97,"sma_60":133969.32,"sma_120":132856.98},{"date":"2026-03-25","open":133357,"high":133968,"low":133357,"close":133903,"volume":74,"rsi_14":59.26,"sma_20":136022.3,"sma_60":134010.85,"sma_120":132953.13},{"date":"2026-03-26","open":134353,"high":134706,"low":134353,"close":134692,"volume":960,"rsi_14":59.91,"sma_20":136411.18,"sma_60":134059.56,"sma_120":133056.24},{"date":"2026-03-27","open":134706,"high":134962,"low":134325,"close":134697,"volume":252,"rsi_14":53.73,"sma_20":136842.31,"sma_60":134158.27,"sma_120":133156.96},{"date":"2026-03-30","open":135289,"high":135564,"low":135014,"close":135386,"volume":591,"rsi_14":69.21,"sma_20":137255.88,"sma_60":134283.79,"sma_120":133261.02},{"date":"2026-03-31","open":135878,"high":137391,"low":135798,"close":136948,"volume":3421,"rsi_14":76.14,"sma_20":137553.97,"sma_60":134458.23,"sma_120":133369.0},{"date":"2026-04-01","open":135111,"high":135111,"low":134404,"close":134404,"volume":1161,"rsi_14":57.88,"sma_20":137672.29,"sma_60":134571.97,"sma_120":133464.79},{"date":"2026-04-02","open":135308,"high":136247,"low":135308,"close":136182,"volume":439,"rsi_14":60.98,"sma_20":137913.95,"sma_60":134713.16,"sma_120":133571.71},{"date":"2026-04-03","open":135949,"high":135974,"low":135534,"close":135534,"volume":444,"rsi_14":53.42,"sma_20":138050.76,"sma_60":134825.89,"sma_120":133665.79},{"date":"2026-04-06","open":135185,"high":135309,"low":134631,"close":134748,"volume":901,"rsi_14":45.87,"sma_20":137955.41,"sma_60":134889.6,"sma_120":133736.9},{"date":"2026-04-07","open":135091,"high":135338,"low":134605,"close":134605,"volume":449,"rsi_14":47.11,"sma_20":137969.44,"sma_60":134946.94,"sma_120":133792.6},{"date":"2026-04-08","open":132297,"high":132738,"low":131928,"close":131953,"volume":1335,"rsi_14":36.82,"sma_20":137870.87,"sma_60":134956.9,"sma_120":133822.92},{"date":"2026-04-09","open":133018,"high":133018,"low":132616,"close":132616,"volume":1186,"rsi_14":38.61,"sma_20":137738.88,"sma_60":134964.94,"sma_120":133852.94},{"date":"2026-04-10","open":132577,"high":132896,"low":132522,"close":132896,"volume":751,"rsi_14":35.05,"sma_20":137579.82,"sma_60":134962.77,"sma_120":133893.67},{"date":"2026-04-13","open":133953,"high":134267,"low":133265,"close":133520,"volume":328,"rsi_14":41.17,"sma_20":137427.33,"sma_60":134962.75,"sma_120":133940.6},{"date":"2026-04-14","open":132577,"high":133135,"low":132577,"close":132945,"volume":2438,"rsi_14":38.77,"sma_20":137265.86,"sma_60":134947.59,"sma_120":133980.09},{"date":"2026-04-15","open":130999,"high":132340,"low":130999,"close":132253,"volume":1469,"rsi_14":34.2,"sma_20":137098.94,"sma_60":134930.02,"sma_120":134015.67},{"date":"2026-04-16","open":132320,"high":132438,"low":131721,"close":132262,"volume":491,"rsi_14":34.22,"sma_20":136874.91,"sma_60":134908.7,"sma_120":134044.08},{"date":"2026-04-17","open":132947,"high":133014,"low":132680,"close":133014,"volume":3988,"rsi_14":34.41,"sma_20":136681.76,"sma_60":134899.17,"sma_120":134077.48},{"date":"2026-04-20","open":132734,"high":132773,"low":132239,"close":132488,"volume":654,"rsi_14":26.54,"sma_20":136396.69,"sma_60":134875.64,"sma_120":134099.66},{"date":"2026-04-21","open":132164,"high":132253,"low":131928,"close":131928,"volume":953,"rsi_14":30.53,"sma_20":136169.84,"sma_60":134852.77,"sma_120":134119.0},{"date":"2026-04-22","open":132896,"high":132911,"low":131647,"close":132562,"volume":570,"rsi_14":23.9,"sma_20":135960.91,"sma_60":134840.15,"sma_120":134147.4},{"date":"2026-04-23","open":132728,"high":133165,"low":132694,"close":132911,"volume":428,"rsi_14":29.43,"sma_20":135729.03,"sma_60":134840.07,"sma_120":134174.88},{"date":"2026-04-24","open":133131,"high":133235,"low":132975,"close":133201,"volume":1481,"rsi_14":41.16,"sma_20":135511.49,"sma_60":134881.6,"sma_120":134208.19},{"date":"2026-04-27","open":132685,"high":132685,"low":131977,"close":132125,"volume":2983,"rsi_14":37.18,"sma_20":135204.23,"sma_60":134900.7,"sma_120":134237.44},{"date":"2026-04-28","open":132370,"high":132419,"low":132204,"close":132312,"volume":1262,"rsi_14":52.49,"sma_20":134825.92,"sma_60":134953.37,"sma_120":134268.06},{"date":"2026-04-29","open":132309,"high":132791,"low":132216,"close":132791,"volume":1209,"rsi_14":51.23,"sma_20":134602.79,"sma_60":135015.49,"sma_120":134300.91},{"date":"2026-04-30","open":133441,"high":133476,"low":133018,"close":133018,"volume":334,"rsi_14":50.86,"sma_20":134299.52,"sma_60":135061.09,"sma_120":134327.38},{"date":"2026-05-04","open":132161,"high":132417,"low":131471,"close":131471,"volume":3394,"rsi_14":37.02,"sma_20":133993.35,"sma_60":135044.59,"sma_120":134332.92},{"date":"2026-05-06","open":131481,"high":131481,"low":130521,"close":130737,"volume":2902,"rsi_14":36.28,"sma_20":133790.9,"sma_60":135041.4,"sma_120":134334.28},{"date":"2026-05-07","open":130219,"high":130653,"low":130072,"close":130653,"volume":1824,"rsi_14":39.25,"sma_20":133591.4,"sma_60":135029.49,"sma_120":134326.51},{"date":"2026-05-08","open":131087,"high":132018,"low":131038,"close":131998,"volume":2209,"rsi_14":48.48,"sma_20":133593.6,"sma_60":135012.27,"sma_120":134334.83},{"date":"2026-05-11","open":132142,"high":133012,"low":132142,"close":132853,"volume":425,"rsi_14":46.71,"sma_20":133585.45,"sma_60":135000.0,"sma_120":134337.65},{"date":"2026-05-12","open":132948,"high":134153,"low":132948,"close":134153,"volume":1732,"rsi_14":56.81,"sma_20":133628.55,"sma_60":135023.79,"sma_120":134348.25},{"date":"2026-05-13","open":134612,"high":135085,"low":134338,"close":134346,"volume":2311,"rsi_14":61.32,"sma_20":133649.9,"sma_60":135055.39,"sma_120":134360.77},{"date":"2026-05-14","open":134251,"high":134696,"low":133704,"close":134370,"volume":1707,"rsi_14":58.48,"sma_20":133701.45,"sma_60":135094.4,"sma_120":134379.87},{"date":"2026-05-15","open":134623,"high":135497,"low":134623,"close":135230,"volume":2880,"rsi_14":60.87,"sma_20":133831.15,"sma_60":135166.99,"sma_120":134405.91},{"date":"2026-05-18","open":135254,"high":135615,"low":135170,"close":135284,"volume":3584,"rsi_14":59.8,"sma_20":133963.1,"sma_60":135229.57,"sma_120":134428.53},{"date":"2026-05-19","open":134648,"high":135937,"low":134648,"close":135803,"volume":1376,"rsi_14":70.44,"sma_20":134083.3,"sma_60":135293.77,"sma_120":134454.83},{"date":"2026-05-20","open":135861,"high":136277,"low":135600,"close":135675,"volume":3354,"rsi_14":68.61,"sma_20":134223.55,"sma_60":135359.57,"sma_120":134476.86},{"date":"2026-05-21","open":135189,"high":135856,"low":135075,"close":135675,"volume":2342,"rsi_14":66.6,"sma_20":134392.05,"sma_60":135434.95,"sma_120":134492.65},{"date":"2026-05-22","open":135768,"high":136860,"low":135763,"close":136663,"volume":1484,"rsi_14":69.68,"sma_20":134578.25,"sma_60":135520.49,"sma_120":134518.06},{"date":"2026-05-26","open":136653,"high":136653,"low":135719,"close":135719,"volume":3148,"rsi_14":75.23,"sma_20":134699.4,"sma_60":135613.2,"sma_120":134536.31},{"date":"2026-05-27","open":135886,"high":135891,"low":135279,"close":135408,"volume":1568,"rsi_14":79.67,"sma_20":134790.3,"sma_60":135714.7,"sma_120":134556.14},{"date":"2026-05-28","open":135698,"high":136135,"low":135654,"close":135733,"volume":2920,"rsi_14":81.44,"sma_20":134951.7,"sma_60":135803.94,"sma_120":134580.68},{"date":"2026-05-29","open":135177,"high":135991,"low":135177,"close":135991,"volume":1356,"rsi_14":78.26,"sma_20":135116.6,"sma_60":135832.16,"sma_120":134606.91},{"date":"2026-06-01","open":136179,"high":137002,"low":135742,"close":135797,"volume":522,"rsi_14":74.14,"sma_20":135247.7,"sma_60":135840.93,"sma_120":134625.86},{"date":"2026-06-02","open":136147,"high":136809,"low":135983,"close":136543,"volume":2039,"rsi_14":73.51,"sma_20":135425.4,"sma_60":135879.62,"sma_120":134656.48},{"date":"2026-06-04","open":137669,"high":137743,"low":137427,"close":137708,"volume":756,"rsi_14":77.25,"sma_20":135740.0,"sma_60":135928.04,"sma_120":134695.92},{"date":"2026-06-05","open":138218,"high":139383,"low":137985,"close":138706,"volume":1453,"rsi_14":80.06,"sma_20":136142.0,"sma_60":135962.77,"sma_120":134739.74},{"date":"2026-06-08","open":139774,"high":139774,"low":135346,"close":138119,"volume":305078,"rsi_14":71.63,"sma_20":136518.55,"sma_60":136026.46,"sma_120":134782.29},{"date":"2026-06-09","open":137599,"high":137902,"low":135851,"close":136088,"volume":151922,"rsi_14":56.29,"sma_20":136724.8,"sma_60":136063.09,"sma_120":134810.02},{"date":"2026-06-10","open":136088,"high":137185,"low":136088,"close":137165,"volume":20185,"rsi_14":58.7,"sma_20":136962.25,"sma_60":136095.53,"sma_120":134843.21},{"date":"2026-06-11","open":137097,"high":137585,"low":137097,"close":137308,"volume":165605,"rsi_14":60.02,"sma_20":137141.55,"sma_60":136116.64,"sma_120":134877.94},{"date":"2026-06-12","open":136834,"high":137096,"low":136605,"close":136874,"volume":119481,"rsi_14":57.56,"sma_20":137289.2,"sma_60":136122.14,"sma_120":134905.6},{"date":"2026-06-15","open":136570,"high":136863,"low":136069,"close":136630,"volume":200717,"rsi_14":49.83,"sma_20":137402.7,"sma_60":136123.34,"sma_120":134927.94},{"date":"2026-06-16","open":136892,"high":137115,"low":136610,"close":136615,"volume":67422,"rsi_14":54.77,"sma_20":137472.25,"sma_60":136134.11,"sma_120":134951.62},{"date":"2026-06-17","open":136516,"high":136962,"low":136466,"close":136620,"volume":159195,"rsi_14":56.67,"sma_20":137539.3,"sma_60":136125.77,"sma_120":134971.63},{"date":"2026-06-18","open":137636,"high":137983,"low":137234,"close":137983,"volume":537,"rsi_14":61.14,"sma_20":137648.8,"sma_60":136137.95,"sma_120":135000.98},{"date":"2026-06-19","open":138330,"high":138636,"low":137545,"close":137545,"volume":307583,"rsi_14":59.97,"sma_20":137763.5,"sma_60":136127.91,"sma_120":135029.7},{"date":"2026-06-22","open":138136,"high":138929,"low":138126,"close":138810,"volume":2179,"rsi_14":64.31,"sma_20":137921.1,"sma_60":136161.0,"sma_120":135065.16},{"date":"2026-06-23","open":139007,"high":139236,"low":137843,"close":139236,"volume":131590,"rsi_14":61.66,"sma_20":138050.45,"sma_60":136196.54,"sma_120":135103.69},{"date":"2026-06-24","open":138671,"high":139325,"low":138592,"close":139325,"volume":5670,"rsi_14":56.91,"sma_20":138231.7,"sma_60":136220.04,"sma_120":135139.8},{"date":"2026-06-25","open":139559,"high":140043,"low":139291,"close":139434,"volume":92359,"rsi_14":51.99,"sma_20":138434.1,"sma_60":136245.3,"sma_120":135201.78},{"date":"2026-06-26","open":139387,"high":139778,"low":138484,"close":138484,"volume":451592,"rsi_14":52.36,"sma_20":138593.4,"sma_60":136249.78,"sma_120":135266.78},{"date":"2026-06-29","open":139023,"high":139818,"low":138954,"close":139162,"volume":2247,"rsi_14":72.21,"sma_20":138752.75,"sma_60":136231.76,"sma_120":135344.99},{"date":"2026-06-30","open":140056,"high":140161,"low":139923,"close":140161,"volume":49540,"rsi_14":71.83,"sma_20":138972.05,"sma_60":136274.18,"sma_120":135423.08},{"date":"2026-07-01","open":140161,"high":140961,"low":140081,"close":140364,"volume":495270,"rsi_14":72.12,"sma_20":139143.55,"sma_60":136289.49,"sma_120":135501.33},{"date":"2026-07-02","open":140478,"high":140781,"low":140255,"close":140583,"volume":580556,"rsi_14":78.65,"sma_20":139267.2,"sma_60":136333.52,"sma_120":135579.7},{"date":"2026-07-03","open":139558,"high":139646,"low":137879,"close":137879,"volume":6314,"rsi_14":61.22,"sma_20":139225.25,"sma_60":136386.05,"sma_120":135637.83},{"date":"2026-07-06","open":137880,"high":138641,"low":137880,"close":138092,"volume":430,"rsi_14":62.44,"sma_20":139223.7,"sma_60":136444.55,"sma_120":135695.74},{"date":"2026-07-07","open":138101,"high":138226,"low":137387,"close":137834,"volume":434,"rsi_14":60.35,"sma_20":139311.6,"sma_60":136543.33,"sma_120":135750.12},{"date":"2026-07-08","open":136966,"high":136966,"low":135267,"close":135267,"volume":1367,"rsi_14":37.23,"sma_20":139215.7,"sma_60":136587.8,"sma_120":135776.37},{"date":"2026-07-09","open":135535,"high":136044,"low":135108,"close":135817,"volume":489,"rsi_14":40.94,"sma_20":139140.3,"sma_60":136636.8,"sma_120":135799.78},{"date":"2026-07-10","open":136154,"high":136451,"low":135525,"close":135525,"volume":2416,"rsi_14":34.02,"sma_20":139072.1,"sma_60":136670.4,"sma_120":135816.58},{"date":"2026-07-13","open":135532,"high":136051,"low":135532,"close":135659,"volume":443,"rsi_14":31.82,"sma_20":139043.55,"sma_60":136715.9,"sma_120":135831.74},{"date":"2026-07-14","open":135010,"high":135060,"low":134154,"close":134653,"volume":300,"rsi_14":27.86,"sma_20":138965.0,"sma_60":136756.13,"sma_120":135843.08},{"date":"2026-07-15","open":134355,"high":134682,"low":134050,"close":134053,"volume":3120,"rsi_14":25.43,"sma_20":138855.95,"sma_60":136786.12,"sma_120":135847.41},{"date":"2026-07-16","open":134053,"high":134415,"low":133637,"close":133637,"volume":3493,"rsi_14":25.73,"sma_20":138657.35,"sma_60":136796.48,"sma_120":135847.83},{"date":"2026-07-20","open":134384,"high":134409,"low":133438,"close":133533,"volume":214,"rsi_14":23.51,"sma_20":138454.75,"sma_60":136813.93,"sma_120":135844.78},{"date":"2026-07-21","open":133354,"high":133588,"low":132896,"close":132919,"volume":430,"rsi_14":13.93,"sma_20":138178.25,"sma_60":136830.47,"sma_120":135841.62},{"date":"2026-07-22","open":133572,"high":133879,"low":133503,"close":133528,"volume":253,"rsi_14":17.48,"sma_20":137911.05,"sma_60":136846.58,"sma_120":135843.37},{"date":"2026-07-23","open":133270,"high":133270,"low":132344,"close":132398,"volume":108,"rsi_14":13.98,"sma_20":137582.4,"sma_60":136837.83,"sma_120":135838.95},{"date":"2026-07-24","open":132695,"high":132740,"low":131997,"close":132260,"volume":316,"rsi_14":17.45,"sma_20":137241.25,"sma_60":136821.88,"sma_120":135851.74},{"date":"2026-07-27","open":131898,"high":132513,"low":131898,"close":132463,"volume":217,"rsi_14":17.36,"sma_20":136937.25,"sma_60":136827.45,"sma_120":135864.08},{"date":"2026-07-28","open":132730,"high":132730,"low":132052,"close":132052,"volume":139,"rsi_14":17.05,"sma_20":136599.5,"sma_60":136822.95,"sma_120":135888.16},{"date":"2026-07-29","open":131259,"high":131457,"low":130272,"close":130719,"volume":363,"rsi_14":18.85,"sma_20":136124.25,"sma_60":136781.33,"sma_120":135898.41},{"date":"2026-07-30","open":130063,"high":130719,"low":129874,"close":129874,"volume":159,"rsi_14":11.5,"sma_20":135596.25,"sma_60":136721.73,"sma_120":135891.41},{"date":"2026-07-31","open":128865,"high":130247,"low":128865,"close":128994,"volume":864,"rsi_14":10.74,"sma_20":135013.0,"sma_60":136673.4,"sma_120":135858.99},{"date":"2026-08-03","open":129560,"high":129575,"low":128910,"close":128910,"volume":1004,"rsi_14":9.27,"sma_20":134540.75,"sma_60":136636.0,"sma_120":135838.7},{"date":"2026-08-04","open":129500,"high":129520,"low":128675,"close":129416,"volume":458,"rsi_14":15.95,"sma_20":134083.25,"sma_60":136608.5,"sma_120":135818.99},{"date":"2026-08-05","open":129546,"high":129546,"low":128631,"close":128860,"volume":445,"rsi_14":16.03,"sma_20":133610.75,"sma_60":136549.05,"sma_120":135780.66},{"date":"2026-08-06","open":128690,"high":128690,"low":128168,"close":128442,"volume":58,"rsi_14":16.03,"sma_20":133246.75,"sma_60":136474.9,"sma_120":135737.45},{"date":"2026-08-07","open":128905,"high":128974,"low":128234,"close":128234,"volume":370,"rsi_14":15.83,"sma_20":132844.5,"sma_60":136375.45,"sma_120":135699.62},{"date":"2026-08-10","open":127667,"high":128239,"low":127667,"close":128154,"volume":975,"rsi_14":17.82,"sma_20":132228.2,"sma_60":135916.9,"sma_120":135475.93},{"date":"2026-08-11","open":128343,"high":128343,"low":127821,"close":128005,"volume":644,"rsi_14":10.22,"sma_20":131843.25,"sma_60":135816.8,"sma_120":135441.97},{"date":"2026-08-12","open":128005,"high":128229,"low":127802,"close":128199,"volume":350,"rsi_14":15.04,"sma_20":131518.65,"sma_60":135705.6,"sma_120":135419.22},{"date":"2026-08-13","open":128158,"high":128586,"low":127875,"close":128586,"volume":613,"rsi_14":20.64,"sma_20":131243.7,"sma_60":135599.98,"sma_120":135394.26},{"date":"2026-08-14","open":128383,"high":128517,"low":128045,"close":128224,"volume":908,"rsi_14":16.97,"sma_20":130971.4,"sma_60":135479.62,"sma_120":135362.72},{"date":"2026-08-18","open":127980,"high":127990,"low":127602,"close":127861,"volume":145,"rsi_14":17.1,"sma_20":130686.1,"sma_60":135355.3,"sma_120":135330.01},{"date":"2026-08-19","open":127861,"high":127861,"low":126648,"close":126653,"volume":760,"rsi_14":17.44,"sma_20":130370.95,"sma_60":135210.73,"sma_120":135291.97},{"date":"2026-08-20","open":125992,"high":126593,"low":125540,"close":126325,"volume":553,"rsi_14":19.01,"sma_20":130008.65,"sma_60":135044.15,"sma_120":135247.97},{"date":"2026-08-21","open":126325,"high":126325,"low":125177,"close":125679,"volume":114,"rsi_14":19.82,"sma_20":129670.7,"sma_60":134882.52,"sma_120":135210.05},{"date":"2026-08-24","open":125479,"high":125479,"low":125052,"close":125107,"volume":170,"rsi_14":18.2,"sma_20":129310.95,"sma_60":134716.5,"sma_120":135174.34},{"date":"2026-08-25","open":125088,"high":125381,"low":125088,"close":125286,"volume":568,"rsi_14":13.46,"sma_20":128950.0,"sma_60":134548.1,"sma_120":135131.3},{"date":"2026-08-26","open":125366,"high":125917,"low":125366,"close":125580,"volume":237,"rsi_14":19.56,"sma_20":128624.5,"sma_60":134380.3,"sma_120":135058.06},{"date":"2026-08-27","open":125619,"high":125619,"low":125038,"close":125247,"volume":256,"rsi_14":19.87,"sma_20":128349.25,"sma_60":134210.15,"sma_120":134973.91},{"date":"2026-08-28","open":125225,"high":125295,"low":124477,"close":124477,"volume":363,"rsi_14":16.89,"sma_20":128059.0,"sma_60":134001.53,"sma_120":134885.46},{"date":"2026-08-31","open":124870,"high":125045,"low":124078,"close":124078,"volume":607,"rsi_14":17.05,"sma_20":127449.45,"sma_60":133380.55,"sma_120":134585.43},{"date":"2026-09-01","open":124023,"high":124427,"low":123818,"close":124427,"volume":231,"rsi_14":21.98,"sma_20":127224.5,"sma_60":133141.75,"sma_120":134476.38},{"date":"2026-09-02","open":124446,"high":124446,"low":123818,"close":123953,"volume":239,"rsi_14":18.14,"sma_20":126950.4,"sma_60":132904.85,"sma_120":134382.81},{"date":"2026-09-03","open":123435,"high":123480,"low":122947,"close":123196,"volume":780,"rsi_14":11.67,"sma_20":126666.2,"sma_60":132689.23,"sma_120":134286.44},{"date":"2026-09-04","open":122987,"high":123281,"low":122458,"close":122458,"volume":356,"rsi_14":11.08,"sma_20":126365.95,"sma_60":132443.28,"sma_120":134172.75},{"date":"2026-09-07","open":122139,"high":122189,"low":116685,"close":121506,"volume":730,"rsi_14":10.27,"sma_20":126028.4,"sma_60":132179.03,"sma_120":134044.25},{"date":"2026-09-08","open":121646,"high":121835,"low":121302,"close":121835,"volume":151,"rsi_14":16.16,"sma_20":125711.35,"sma_60":131927.53,"sma_120":133914.34},{"date":"2026-09-09","open":121402,"high":121636,"low":121077,"close":121077,"volume":238,"rsi_14":15.24,"sma_20":125363.8,"sma_60":131674.27,"sma_120":133781.43},{"date":"2026-09-10","open":121585,"high":121585,"low":121236,"close":121376,"volume":82,"rsi_14":20.12,"sma_20":125021.5,"sma_60":131426.25,"sma_120":133655.93},{"date":"2026-09-11","open":122104,"high":122104,"low":121716,"close":121860,"volume":261,"rsi_14":27.16,"sma_20":124684.0,"sma_60":131186.23,"sma_120":133524.88},{"date":"2026-09-14","open":121569,"high":121579,"low":121274,"close":121579,"volume":180,"rsi_14":26.14,"sma_20":124368.7,"sma_60":130924.83,"sma_120":133393.33},{"date":"2026-09-15","open":121509,"high":122631,"low":121504,"close":122631,"volume":366,"rsi_14":33.38,"sma_20":124124.6,"sma_60":130681.52,"sma_120":133259.71},{"date":"2026-09-16","open":123262,"high":123750,"low":123124,"close":123512,"volume":399,"rsi_14":41.77,"sma_20":123985.35,"sma_60":130438.75,"sma_120":133147.87},{"date":"2026-09-17","open":124401,"high":124871,"low":124272,"close":124710,"volume":461,"rsi_14":53.44,"sma_20":123922.8,"sma_60":130208.95,"sma_120":133043.73},{"date":"2026-09-18","open":124624,"high":125226,"low":124604,"close":124784,"volume":122,"rsi_14":56.38,"sma_20":123896.4,"sma_60":129978.93,"sma_120":132933.46},{"date":"2026-09-21","open":125107,"high":125107,"low":124680,"close":124680,"volume":150,"rsi_14":53.8,"sma_20":123893.4,"sma_60":129745.35,"sma_120":132822.27},{"date":"2026-09-22","open":123795,"high":123795,"low":122264,"close":122369,"volume":532,"rsi_14":43.91,"sma_20":123765.2,"sma_60":129481.92,"sma_120":132685.8},{"date":"2026-09-23","open":121742,"high":122518,"low":121727,"close":122518,"volume":212,"rsi_14":48.33,"sma_20":123629.75,"sma_60":129216.68,"sma_120":132537.17},{"date":"2026-09-28","open":122418,"high":126196,"low":122250,"close":122726,"volume":308,"rsi_14":53.56,"sma_20":123521.5,"sma_60":128938.3,"sma_120":132412.13},{"date":"2026-09-29","open":122865,"high":123020,"low":122480,"close":122480,"volume":146,"rsi_14":53.41,"sma_20":123403.0,"sma_60":128640.2,"sma_120":132263.66},{"date":"2026-09-30","open":122215,"high":122840,"low":122215,"close":122560,"volume":345,"rsi_14":52.07,"sma_20":123308.5,"sma_60":128339.77,"sma_120":132128.38},{"date":"2026-10-01","open":122855,"high":124855,"low":122770,"close":122770,"volume":708,"rsi_14":58.16,"sma_20":123207.0,"sma_60":128081.02,"sma_120":132018.32},{"date":"2026-10-02","open":123280,"high":123425,"low":122530,"close":122530,"volume":393,"rsi_14":54.88,"sma_20":123117.25,"sma_60":127814.72,"sma_120":131907.44},{"date":"2026-10-06","open":121785,"high":121785,"low":121460,"close":121620,"volume":196,"rsi_14":48.51,"sma_20":122746.3,"sma_60":127190.15,"sma_120":131630.77},{"date":"2026-10-07","open":121390,"high":121405,"low":121195,"close":121405,"volume":129,"rsi_14":46.74,"sma_20":122693.5,"sma_60":126959.02,"sma_120":131527.25},{"date":"2026-10-08","open":121500,"high":121500,"low":121180,"close":121300,"volume":176,"rsi_14":38.38,"sma_20":122683.05,"sma_60":126716.95,"sma_120":131420.5},{"date":"2026-10-12","open":121300,"high":121300,"low":120890,"close":121050,"volume":62,"rsi_14":28.8,"sma_20":122643.65,"sma_60":126475.58,"sma_120":131306.42},{"date":"2026-10-13","open":121280,"high":121910,"low":121120,"close":121910,"volume":370,"rsi_14":24.96,"sma_20":122685.15,"sma_60":126246.35,"sma_120":131204.34},{"date":"2026-10-14","open":121440,"high":121505,"low":121160,"close":121160,"volume":247,"rsi_14":21.5,"sma_20":122674.15,"sma_60":126021.38,"sma_120":131101.83},{"date":"2026-10-15","open":121580,"high":122770,"low":121580,"close":122365,"volume":475,"rsi_14":33.43,"sma_20":122699.25,"sma_60":125826.48,"sma_120":131009.28},{"date":"2026-10-16","open":121635,"high":122255,"low":120945,"close":120945,"volume":413,"rsi_14":37.59,"sma_20":122649.35,"sma_60":125614.85,"sma_120":130898.59},{"date":"2026-10-19","open":121260,"high":121430,"low":120550,"close":120615,"volume":340,"rsi_14":34.66,"sma_20":122530.15,"sma_60":125399.43,"sma_120":130789.57},{"date":"2026-10-20","open":120550,"high":120635,"low":120310,"close":120595,"volume":143,"rsi_14":32.67,"sma_20":122365.8,"sma_60":125193.93,"sma_120":130685.08},{"date":"2026-10-21","open":120165,"high":120435,"low":120055,"close":120195,"volume":486,"rsi_14":33.67,"sma_20":122121.35,"sma_60":124971.6,"sma_120":130571.93},{"date":"2026-10-22","open":120430,"high":120500,"low":120100,"close":120185,"volume":659,"rsi_14":32.85,"sma_20":121872.7,"sma_60":124767.95,"sma_120":130455.77},{"date":"2026-10-23","open":120367,"high":120495,"low":120075,"close":120345,"volume":1476,"rsi_14":32.36,"sma_20":121637.25,"sma_60":124569.27,"sma_120":130338.5}],"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 미국단기회사채(AAA~A)","phase":"above-fold","symbol_resolved":true}