{"status":"ok","report":{"price_analysis":{"current":62640.0,"change_1d":-0.2,"change_7d":-3.6,"change_30d":-21.1,"high_30d":81650.0,"low_30d":60075.0,"position_in_range":12.0,"support":62232.5,"resistance":79492.5},"summary":"RISE 대형고배당10TR(315960)은(는) WISE 대형고배당10 TR 지수를 추종하는 ETF입니다, 순자산 6,358억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3871.44)가 시그널선(-2781.99)을 하회합니다(데드크로스). 현재가가 SMA20(72273)과 SMA60(74638) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 59171~85375 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.844470496287613,"macd":-3871.4438745030784,"macd_signal":-2781.9917363735863,"sma_20":72272.75,"sma_60":74637.66666666667,"bb_upper":85374.87558137038,"bb_lower":59170.624418629624,"atr_14":2809.6428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -298.00, 기관 순매수 2203.00. 30일 누적: 외국인 1370.00, 기관 5.64만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-298.0,"institutional_flow":2203.0,"data":[{"date":"2026-10-22","foreign_net":629.0,"institution_net":-670.0,"retail_net":41.0},{"date":"2026-10-21","foreign_net":-2085.0,"institution_net":4665.0,"retail_net":-2580.0},{"date":"2026-10-20","foreign_net":428.0,"institution_net":-387.0,"retail_net":-41.0},{"date":"2026-10-19","foreign_net":1609.0,"institution_net":403.0,"retail_net":-2012.0},{"date":"2026-10-16","foreign_net":-879.0,"institution_net":-1808.0,"retail_net":2687.0},{"date":"2026-10-15","foreign_net":2489.0,"institution_net":-7809.0,"retail_net":5320.0},{"date":"2026-10-14","foreign_net":1221.0,"institution_net":3311.0,"retail_net":-4532.0},{"date":"2026-10-13","foreign_net":1292.0,"institution_net":-5893.0,"retail_net":4601.0},{"date":"2026-10-12","foreign_net":-3414.0,"institution_net":6380.0,"retail_net":-2966.0},{"date":"2026-10-08","foreign_net":-1390.0,"institution_net":2601.0,"retail_net":-1211.0},{"date":"2026-10-07","foreign_net":1798.0,"institution_net":-1737.0,"retail_net":-61.0},{"date":"2026-10-06","foreign_net":-2365.0,"institution_net":5291.0,"retail_net":-2926.0},{"date":"2026-10-02","foreign_net":-261.0,"institution_net":6533.0,"retail_net":-6272.0},{"date":"2026-10-01","foreign_net":2927.0,"institution_net":-115.0,"retail_net":-2812.0},{"date":"2026-09-30","foreign_net":-646.0,"institution_net":7446.0,"retail_net":-6800.0},{"date":"2026-09-29","foreign_net":189.0,"institution_net":-4250.0,"retail_net":4061.0},{"date":"2026-09-28","foreign_net":-2106.0,"institution_net":-2622.0,"retail_net":4728.0},{"date":"2026-09-23","foreign_net":931.0,"institution_net":5737.0,"retail_net":-6668.0},{"date":"2026-09-22","foreign_net":-963.0,"institution_net":7505.0,"retail_net":-6542.0},{"date":"2026-09-21","foreign_net":2647.0,"institution_net":2943.0,"retail_net":-5590.0},{"date":"2026-09-18","foreign_net":1503.0,"institution_net":3826.0,"retail_net":-5329.0},{"date":"2026-09-17","foreign_net":178.0,"institution_net":-2274.0,"retail_net":2096.0},{"date":"2026-09-16","foreign_net":-4093.0,"institution_net":4242.0,"retail_net":-149.0},{"date":"2026-09-15","foreign_net":2049.0,"institution_net":-834.0,"retail_net":-1215.0},{"date":"2026-09-14","foreign_net":239.0,"institution_net":-1833.0,"retail_net":1594.0},{"date":"2026-09-11","foreign_net":-1131.0,"institution_net":-1845.0,"retail_net":2976.0},{"date":"2026-09-10","foreign_net":1240.0,"institution_net":-353.0,"retail_net":-887.0},{"date":"2026-09-09","foreign_net":-362.0,"institution_net":8793.0,"retail_net":-8431.0},{"date":"2026-09-08","foreign_net":-489.0,"institution_net":8136.0,"retail_net":-7647.0},{"date":"2026-09-07","foreign_net":185.0,"institution_net":10980.0,"retail_net":-11165.0}],"periods":{"d1":{"foreign_net":629.0,"institution_net":-670.0,"retail_net":41.0},"d3":{"foreign_net":-1028.0,"institution_net":3608.0,"retail_net":-2580.0},"d7":{"foreign_net":3412.0,"institution_net":-2295.0,"retail_net":-1117.0},"d14":{"foreign_net":1999.0,"institution_net":10765.0,"retail_net":-12764.0},"d30":{"foreign_net":1370.0,"institution_net":56362.0,"retail_net":-57732.0}}},"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":26,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.8,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.1,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:38.661867+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"WISE 대형고배당10 TR 지수","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":635800000000.0,"aum_display":"6,358억","dividend_yield":null,"tracking_error":3.22,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":30.77},{"ticker":"005930","name":"삼성전자","weight":26.39},{"ticker":"005380","name":"현대차","weight":9.96},{"ticker":"032830","name":"삼성생명","weight":7.57},{"ticker":"105560","name":"KB금융","weight":6.27},{"ticker":"000270","name":"기아","weight":5.86},{"ticker":"055550","name":"신한지주","weight":5.03},{"ticker":"086790","name":"하나금융지주","weight":3.41},{"ticker":"005490","name":"POSCO홀딩스","weight":2.51},{"ticker":"316140","name":"우리금융지주","weight":2.23}],"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":62640.0,"change_pct":-0.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-01-22","close":10070.0},{"date":"2019-01-23","close":10060.0},{"date":"2019-01-24","close":10255.0},{"date":"2019-01-25","close":10530.0},{"date":"2019-01-28","close":10450.0},{"date":"2019-01-29","close":10490.0},{"date":"2019-01-30","close":10720.0},{"date":"2019-01-31","close":10715.0},{"date":"2019-02-01","close":10745.0},{"date":"2019-02-07","close":10760.0},{"date":"2019-02-08","close":10535.0},{"date":"2019-02-11","close":10520.0},{"date":"2019-02-12","close":10580.0},{"date":"2019-02-13","close":10670.0},{"date":"2019-02-14","close":10690.0},{"date":"2019-02-15","close":10540.0},{"date":"2019-02-18","close":10590.0},{"date":"2019-02-19","close":10555.0},{"date":"2019-02-20","close":10685.0},{"date":"2019-02-21","close":10710.0},{"date":"2019-02-22","close":10705.0},{"date":"2019-02-25","close":10670.0},{"date":"2019-02-26","close":10640.0},{"date":"2019-02-27","close":10670.0},{"date":"2019-02-28","close":10460.0},{"date":"2019-03-04","close":10325.0},{"date":"2019-03-05","close":10200.0},{"date":"2019-03-06","close":10205.0},{"date":"2019-03-07","close":10170.0},{"date":"2019-03-08","close":10060.0},{"date":"2019-03-11","close":10075.0},{"date":"2019-03-12","close":10235.0},{"date":"2019-03-13","close":10125.0},{"date":"2019-03-14","close":10115.0},{"date":"2019-03-15","close":10260.0},{"date":"2019-03-18","close":10245.0},{"date":"2019-03-19","close":10235.0},{"date":"2019-03-20","close":10315.0},{"date":"2019-03-21","close":10535.0},{"date":"2019-03-22","close":10605.0},{"date":"2019-03-25","close":10340.0},{"date":"2019-03-26","close":10280.0},{"date":"2019-03-27","close":10315.0},{"date":"2019-03-28","close":10250.0},{"date":"2019-03-29","close":10285.0},{"date":"2019-04-01","close":10490.0},{"date":"2019-04-02","close":10625.0},{"date":"2019-04-03","close":10805.0},{"date":"2019-04-04","close":10845.0},{"date":"2019-04-05","close":10890.0},{"date":"2019-04-08","close":10860.0},{"date":"2019-04-09","close":10840.0},{"date":"2019-04-10","close":10885.0},{"date":"2019-04-11","close":10840.0},{"date":"2019-04-12","close":10840.0},{"date":"2019-04-15","close":10920.0},{"date":"2019-04-16","close":10985.0},{"date":"2019-04-17","close":10985.0},{"date":"2019-04-18","close":10860.0},{"date":"2019-04-19","close":10870.0},{"date":"2019-04-22","close":10830.0},{"date":"2019-04-23","close":10880.0},{"date":"2019-04-24","close":10745.0},{"date":"2019-04-25","close":10780.0},{"date":"2019-04-26","close":10680.0},{"date":"2019-04-29","close":10880.0},{"date":"2019-04-30","close":10805.0},{"date":"2019-05-02","close":10860.0},{"date":"2019-05-03","close":10805.0},{"date":"2019-05-07","close":10730.0},{"date":"2019-05-08","close":10695.0},{"date":"2019-05-09","close":10390.0},{"date":"2019-05-10","close":10315.0},{"date":"2019-05-13","close":10230.0},{"date":"2019-05-14","close":10230.0},{"date":"2019-05-15","close":10260.0},{"date":"2019-05-16","close":10090.0},{"date":"2019-05-17","close":10035.0},{"date":"2019-05-20","close":10115.0},{"date":"2019-05-21","close":10170.0},{"date":"2019-05-22","close":10145.0},{"date":"2019-05-23","close":10140.0},{"date":"2019-05-24","close":10085.0},{"date":"2019-05-27","close":10095.0},{"date":"2019-05-28","close":10085.0},{"date":"2019-05-29","close":9970.0},{"date":"2019-05-30","close":10035.0},{"date":"2019-05-31","close":9965.0},{"date":"2019-06-03","close":10170.0},{"date":"2019-06-04","close":10120.0},{"date":"2019-06-05","close":10120.0},{"date":"2019-06-07","close":10120.0},{"date":"2019-06-10","close":10275.0},{"date":"2019-06-11","close":10300.0},{"date":"2019-06-12","close":10235.0},{"date":"2019-06-13","close":10105.0},{"date":"2019-06-14","close":10070.0},{"date":"2019-06-17","close":10080.0},{"date":"2019-06-18","close":10140.0},{"date":"2019-06-19","close":10320.0},{"date":"2019-06-20","close":10330.0},{"date":"2019-06-21","close":10285.0},{"date":"2019-06-24","close":10330.0},{"date":"2019-06-25","close":10325.0},{"date":"2019-06-26","close":10385.0},{"date":"2019-06-27","close":10525.0},{"date":"2019-06-28","close":10525.0},{"date":"2019-07-01","close":10570.0},{"date":"2019-07-02","close":10550.0},{"date":"2019-07-03","close":10370.0},{"date":"2019-07-04","close":10510.0},{"date":"2019-07-05","close":10425.0},{"date":"2019-07-08","close":10220.0},{"date":"2019-07-09","close":10305.0},{"date":"2019-07-10","close":10425.0},{"date":"2019-07-11","close":10625.0},{"date":"2019-07-12","close":10620.0},{"date":"2019-07-15","close":10680.0},{"date":"2019-07-16","close":10680.0},{"date":"2019-07-17","close":10585.0},{"date":"2019-07-18","close":10575.0},{"date":"2019-07-19","close":10735.0},{"date":"2019-07-22","close":10770.0},{"date":"2019-07-23","close":10870.0},{"date":"2019-07-24","close":10745.0},{"date":"2019-07-25","close":10745.0},{"date":"2019-07-26","close":10700.0},{"date":"2019-07-29","close":10495.0},{"date":"2019-07-30","close":10590.0},{"date":"2019-07-31","close":10425.0},{"date":"2019-08-01","close":10440.0},{"date":"2019-08-02","close":10275.0},{"date":"2019-08-05","close":10140.0},{"date":"2019-08-06","close":9930.0},{"date":"2019-08-07","close":9940.0},{"date":"2019-08-08","close":9895.0},{"date":"2019-08-09","close":9970.0},{"date":"2019-08-12","close":10020.0},{"date":"2019-08-13","close":9905.0},{"date":"2019-08-14","close":10055.0},{"date":"2019-08-16","close":10015.0},{"date":"2019-08-19","close":10025.0},{"date":"2019-08-20","close":10125.0},{"date":"2019-08-21","close":10100.0},{"date":"2019-08-22","close":9975.0},{"date":"2019-08-23","close":10005.0},{"date":"2019-08-26","close":9855.0},{"date":"2019-08-27","close":9845.0},{"date":"2019-08-28","close":9950.0},{"date":"2019-08-29","close":9905.0},{"date":"2019-08-30","close":10180.0},{"date":"2019-09-02","close":10185.0},{"date":"2019-09-03","close":10100.0},{"date":"2019-09-04","close":10260.0},{"date":"2019-09-05","close":10480.0},{"date":"2019-09-06","close":10515.0},{"date":"2019-09-09","close":10625.0},{"date":"2019-09-10","close":10685.0},{"date":"2019-09-11","close":10760.0},{"date":"2019-09-16","close":10700.0},{"date":"2019-09-17","close":10655.0},{"date":"2019-09-18","close":10710.0},{"date":"2019-09-19","close":10830.0},{"date":"2019-09-20","close":10910.0},{"date":"2019-09-23","close":10935.0},{"date":"2019-09-24","close":10990.0},{"date":"2019-09-25","close":10855.0},{"date":"2019-09-26","close":10915.0},{"date":"2019-09-27","close":10750.0},{"date":"2019-09-30","close":10835.0},{"date":"2019-10-01","close":10815.0},{"date":"2019-10-02","close":10545.0},{"date":"2019-10-04","close":10555.0},{"date":"2019-10-07","close":10540.0},{"date":"2019-10-08","close":10680.0},{"date":"2019-10-10","close":10540.0},{"date":"2019-10-11","close":10655.0},{"date":"2019-10-14","close":10760.0},{"date":"2019-10-15","close":10770.0},{"date":"2019-10-16","close":10850.0},{"date":"2019-10-17","close":10790.0},{"date":"2019-10-18","close":10595.0},{"date":"2019-10-21","close":10635.0},{"date":"2019-10-22","close":10790.0},{"date":"2019-10-23","close":10715.0},{"date":"2019-10-24","close":10805.0},{"date":"2019-10-25","close":10860.0},{"date":"2019-10-28","close":10835.0},{"date":"2019-10-29","close":10855.0},{"date":"2019-10-30","close":10725.0},{"date":"2019-10-31","close":10795.0},{"date":"2019-11-01","close":10815.0},{"date":"2019-11-04","close":11005.0},{"date":"2019-11-05","close":11090.0},{"date":"2019-11-06","close":11035.0},{"date":"2019-11-07","close":11015.0},{"date":"2019-11-08","close":10985.0},{"date":"2019-11-11","close":10890.0},{"date":"2019-11-12","close":11040.0},{"date":"2019-11-13","close":11000.0},{"date":"2019-11-14","close":11040.0},{"date":"2019-11-15","close":11155.0},{"date":"2019-11-18","close":11195.0},{"date":"2019-11-19","close":11190.0},{"date":"2019-11-20","close":11005.0},{"date":"2019-11-21","close":10840.0},{"date":"2019-11-22","close":10905.0},{"date":"2019-11-25","close":10970.0},{"date":"2019-11-26","close":11000.0},{"date":"2019-11-27","close":11040.0},{"date":"2019-11-28","close":10995.0},{"date":"2019-11-29","close":10795.0},{"date":"2019-12-02","close":10800.0},{"date":"2019-12-03","close":10690.0},{"date":"2019-12-04","close":10590.0},{"date":"2019-12-05","close":10610.0},{"date":"2019-12-06","close":10745.0},{"date":"2019-12-09","close":10875.0},{"date":"2019-12-10","close":10900.0},{"date":"2019-12-11","close":10890.0},{"date":"2019-12-12","close":11095.0},{"date":"2019-12-13","close":11460.0},{"date":"2019-12-16","close":11430.0},{"date":"2019-12-17","close":11710.0},{"date":"2019-12-18","close":11760.0},{"date":"2019-12-19","close":11760.0},{"date":"2019-12-20","close":11840.0},{"date":"2019-12-23","close":11805.0},{"date":"2019-12-24","close":11710.0},{"date":"2019-12-26","close":11785.0},{"date":"2019-12-27","close":11980.0},{"date":"2019-12-30","close":11840.0},{"date":"2020-01-02","close":11750.0},{"date":"2020-01-03","close":11755.0},{"date":"2020-01-06","close":11695.0},{"date":"2020-01-07","close":11715.0},{"date":"2020-01-08","close":11775.0},{"date":"2020-01-09","close":11945.0},{"date":"2020-01-10","close":12040.0},{"date":"2020-01-13","close":12190.0},{"date":"2020-01-14","close":12235.0},{"date":"2020-01-15","close":12065.0},{"date":"2020-01-16","close":12215.0},{"date":"2020-01-17","close":12245.0},{"date":"2020-01-20","close":12400.0},{"date":"2020-01-21","close":12275.0},{"date":"2020-01-22","close":12465.0},{"date":"2020-01-23","close":12295.0},{"date":"2020-01-28","close":11940.0},{"date":"2020-01-29","close":12005.0},{"date":"2020-01-30","close":11695.0},{"date":"2020-01-31","close":11635.0},{"date":"2020-02-03","close":11670.0},{"date":"2020-02-04","close":11890.0},{"date":"2020-02-05","close":12000.0},{"date":"2020-02-06","close":12325.0},{"date":"2020-02-07","close":12200.0},{"date":"2020-02-10","close":12095.0},{"date":"2020-02-11","close":12220.0},{"date":"2020-02-12","close":12305.0},{"date":"2020-02-13","close":12320.0},{"date":"2020-02-14","close":12455.0},{"date":"2020-02-17","close":12445.0},{"date":"2020-02-18","close":12175.0},{"date":"2020-02-19","close":12220.0},{"date":"2020-02-20","close":12215.0},{"date":"2020-02-21","close":12045.0},{"date":"2020-02-24","close":11580.0},{"date":"2020-02-25","close":11595.0},{"date":"2020-02-26","close":11360.0},{"date":"2020-02-27","close":11235.0},{"date":"2020-02-28","close":10825.0},{"date":"2020-03-02","close":10990.0},{"date":"2020-03-03","close":11025.0},{"date":"2020-03-04","close":11250.0},{"date":"2020-03-05","close":11305.0},{"date":"2020-03-06","close":11040.0},{"date":"2020-03-09","close":10445.0},{"date":"2020-03-10","close":10535.0},{"date":"2020-03-11","close":10225.0},{"date":"2020-03-12","close":9865.0},{"date":"2020-03-13","close":9640.0},{"date":"2020-03-16","close":9355.0},{"date":"2020-03-17","close":9100.0},{"date":"2020-03-18","close":8555.0},{"date":"2020-03-19","close":7900.0},{"date":"2020-03-20","close":8495.0},{"date":"2020-03-23","close":7935.0},{"date":"2020-03-24","close":8750.0},{"date":"2020-03-25","close":9455.0},{"date":"2020-03-26","close":9260.0},{"date":"2020-03-27","close":9495.0},{"date":"2020-03-30","close":9480.0},{"date":"2020-03-31","close":9520.0},{"date":"2020-04-01","close":9035.0},{"date":"2020-04-02","close":9195.0},{"date":"2020-04-03","close":9190.0},{"date":"2020-04-06","close":9540.0},{"date":"2020-04-07","close":9745.0},{"date":"2020-04-08","close":9610.0},{"date":"2020-04-09","close":9770.0},{"date":"2020-04-10","close":9875.0},{"date":"2020-04-13","close":9655.0},{"date":"2020-04-14","close":9805.0},{"date":"2020-04-16","close":9700.0},{"date":"2020-04-17","close":10010.0},{"date":"2020-04-20","close":9810.0},{"date":"2020-04-21","close":9655.0},{"date":"2020-04-22","close":9770.0},{"date":"2020-04-23","close":9745.0},{"date":"2020-04-24","close":9620.0},{"date":"2020-04-27","close":9850.0},{"date":"2020-04-28","close":9950.0},{"date":"2020-04-29","close":10035.0},{"date":"2020-05-04","close":9705.0},{"date":"2020-05-06","close":9835.0},{"date":"2020-05-07","close":9795.0},{"date":"2020-05-08","close":9910.0},{"date":"2020-05-11","close":9805.0},{"date":"2020-05-12","close":9730.0},{"date":"2020-05-13","close":9750.0},{"date":"2020-05-14","close":9525.0},{"date":"2020-05-15","close":9605.0},{"date":"2020-05-18","close":9625.0},{"date":"2020-05-19","close":9965.0},{"date":"2020-05-20","close":9950.0},{"date":"2020-05-21","close":9940.0},{"date":"2020-05-22","close":9725.0},{"date":"2020-05-25","close":9795.0},{"date":"2020-05-26","close":9950.0},{"date":"2020-05-27","close":10010.0},{"date":"2020-05-28","close":10160.0},{"date":"2020-05-29","close":10160.0},{"date":"2020-06-01","close":10320.0},{"date":"2020-06-02","close":10540.0},{"date":"2020-06-03","close":11180.0},{"date":"2020-06-04","close":11010.0},{"date":"2020-06-05","close":11205.0},{"date":"2020-06-08","close":11250.0},{"date":"2020-06-09","close":11200.0},{"date":"2020-06-10","close":11110.0},{"date":"2020-06-11","close":10865.0},{"date":"2020-06-12","close":10465.0},{"date":"2020-06-15","close":9940.0},{"date":"2020-06-16","close":10480.0},{"date":"2020-06-17","close":10430.0},{"date":"2020-06-18","close":10410.0},{"date":"2020-06-19","close":10410.0},{"date":"2020-06-22","close":10265.0},{"date":"2020-06-23","close":10195.0},{"date":"2020-06-24","close":10440.0},{"date":"2020-06-25","close":10180.0},{"date":"2020-06-26","close":10340.0},{"date":"2020-06-29","close":10125.0},{"date":"2020-06-30","close":10225.0},{"date":"2020-07-01","close":10280.0},{"date":"2020-07-02","close":10295.0},{"date":"2020-07-03","close":10395.0},{"date":"2020-07-06","close":10575.0},{"date":"2020-07-07","close":10410.0},{"date":"2020-07-08","close":10370.0},{"date":"2020-07-09","close":10300.0},{"date":"2020-07-10","close":10175.0},{"date":"2020-07-13","close":10390.0},{"date":"2020-07-14","close":10410.0},{"date":"2020-07-15","close":10590.0},{"date":"2020-07-16","close":10580.0},{"date":"2020-07-17","close":10680.0},{"date":"2020-07-20","close":10795.0},{"date":"2020-07-21","close":10905.0},{"date":"2020-07-22","close":10760.0},{"date":"2020-07-23","close":10785.0},{"date":"2020-07-24","close":10775.0},{"date":"2020-07-27","close":10845.0},{"date":"2020-07-28","close":11045.0},{"date":"2020-07-29","close":11160.0},{"date":"2020-07-30","close":11250.0},{"date":"2020-07-31","close":11020.0},{"date":"2020-08-03","close":10905.0},{"date":"2020-08-04","close":11000.0},{"date":"2020-08-05","close":10975.0},{"date":"2020-08-06","close":11295.0},{"date":"2020-08-07","close":11255.0},{"date":"2020-08-10","close":11640.0},{"date":"2020-08-11","close":11925.0},{"date":"2020-08-12","close":11925.0},{"date":"2020-08-13","close":11895.0},{"date":"2020-08-14","close":11730.0},{"date":"2020-08-18","close":11365.0},{"date":"2020-08-19","close":11360.0},{"date":"2020-08-20","close":10865.0},{"date":"2020-08-21","close":11050.0},{"date":"2020-08-24","close":11170.0},{"date":"2020-08-25","close":11350.0},{"date":"2020-08-26","close":11340.0},{"date":"2020-08-27","close":11195.0},{"date":"2020-08-28","close":11320.0},{"date":"2020-08-31","close":11110.0},{"date":"2020-09-01","close":11240.0},{"date":"2020-09-02","close":11225.0},{"date":"2020-09-03","close":11390.0},{"date":"2020-09-04","close":11265.0},{"date":"2020-09-07","close":11295.0},{"date":"2020-09-08","close":11415.0},{"date":"2020-09-09","close":11270.0},{"date":"2020-09-10","close":11310.0},{"date":"2020-09-11","close":11390.0},{"date":"2020-09-14","close":11645.0},{"date":"2020-09-15","close":11760.0},{"date":"2020-09-16","close":11810.0},{"date":"2020-09-17","close":11790.0},{"date":"2020-09-18","close":11785.0},{"date":"2020-09-21","close":11835.0},{"date":"2020-09-22","close":11580.0},{"date":"2020-09-23","close":11650.0},{"date":"2020-09-24","close":11460.0},{"date":"2020-09-25","close":11450.0},{"date":"2020-09-28","close":11575.0},{"date":"2020-09-29","close":11675.0},{"date":"2020-10-05","close":11945.0},{"date":"2020-10-06","close":11880.0},{"date":"2020-10-07","close":11960.0},{"date":"2020-10-08","close":11945.0},{"date":"2020-10-12","close":12030.0},{"date":"2020-10-13","close":12145.0},{"date":"2020-10-14","close":11990.0},{"date":"2020-10-15","close":11975.0},{"date":"2020-10-16","close":11820.0},{"date":"2020-10-19","close":11935.0},{"date":"2020-10-20","close":11955.0},{"date":"2020-10-21","close":11875.0},{"date":"2020-10-22","close":11895.0},{"date":"2020-10-23","close":12085.0},{"date":"2020-10-26","close":12130.0},{"date":"2020-10-27","close":12070.0},{"date":"2020-10-28","close":12115.0},{"date":"2020-10-29","close":11910.0},{"date":"2020-10-30","close":11610.0},{"date":"2020-11-02","close":11850.0},{"date":"2020-11-03","close":12030.0},{"date":"2020-11-04","close":12000.0},{"date":"2020-11-05","close":12280.0},{"date":"2020-11-06","close":12255.0},{"date":"2020-11-09","close":12345.0},{"date":"2020-11-10","close":12530.0},{"date":"2020-11-11","close":12775.0},{"date":"2020-11-12","close":12725.0},{"date":"2020-11-13","close":12815.0},{"date":"2020-11-16","close":13360.0},{"date":"2020-11-17","close":13385.0},{"date":"2020-11-18","close":13310.0},{"date":"2020-11-19","close":13270.0},{"date":"2020-11-20","close":13195.0},{"date":"2020-11-23","close":13540.0},{"date":"2020-11-24","close":13525.0},{"date":"2020-11-25","close":13465.0},{"date":"2020-11-26","close":13545.0},{"date":"2020-11-27","close":13565.0},{"date":"2020-11-30","close":13265.0},{"date":"2020-12-01","close":13545.0},{"date":"2020-12-02","close":13915.0},{"date":"2020-12-03","close":14245.0},{"date":"2020-12-04","close":14545.0},{"date":"2020-12-07","close":14585.0},{"date":"2020-12-08","close":14335.0},{"date":"2020-12-09","close":14720.0},{"date":"2020-12-10","close":14570.0},{"date":"2020-12-11","close":14640.0},{"date":"2020-12-14","close":14650.0},{"date":"2020-12-15","close":14605.0},{"date":"2020-12-16","close":14615.0},{"date":"2020-12-17","close":14595.0},{"date":"2020-12-18","close":14550.0},{"date":"2020-12-21","close":14475.0},{"date":"2020-12-22","close":14225.0},{"date":"2020-12-23","close":14410.0},{"date":"2020-12-24","close":14740.0},{"date":"2020-12-28","close":14740.0},{"date":"2020-12-29","close":14890.0},{"date":"2020-12-30","close":15180.0},{"date":"2021-01-04","close":15680.0},{"date":"2021-01-05","close":16000.0},{"date":"2021-01-06","close":15860.0},{"date":"2021-01-07","close":16245.0},{"date":"2021-01-08","close":17175.0},{"date":"2021-01-11","close":17375.0},{"date":"2021-01-12","close":17115.0},{"date":"2021-01-13","close":17295.0},{"date":"2021-01-14","close":17090.0},{"date":"2021-01-15","close":16700.0},{"date":"2021-01-18","close":16440.0},{"date":"2021-01-19","close":17050.0},{"date":"2021-01-20","close":17080.0},{"date":"2021-01-21","close":17225.0},{"date":"2021-01-22","close":16905.0},{"date":"2021-01-25","close":17330.0},{"date":"2021-01-26","close":16775.0},{"date":"2021-01-27","close":16570.0},{"date":"2021-01-28","close":16185.0},{"date":"2021-01-29","close":15820.0},{"date":"2021-02-01","close":16220.0},{"date":"2021-02-02","close":16535.0},{"date":"2021-02-03","close":16730.0},{"date":"2021-02-04","close":16445.0},{"date":"2021-02-05","close":16700.0},{"date":"2021-02-08","close":16390.0},{"date":"2021-02-09","close":16370.0},{"date":"2021-02-10","close":16460.0},{"date":"2021-02-15","close":16780.0},{"date":"2021-02-16","close":16800.0},{"date":"2021-02-17","close":16610.0},{"date":"2021-02-18","close":16230.0},{"date":"2021-02-19","close":16550.0},{"date":"2021-02-22","close":16610.0},{"date":"2021-02-23","close":16755.0},{"date":"2021-02-24","close":16450.0},{"date":"2021-02-25","close":17275.0},{"date":"2021-02-26","close":16790.0},{"date":"2021-03-02","close":17005.0},{"date":"2021-03-03","close":17190.0},{"date":"2021-03-04","close":17020.0},{"date":"2021-03-05","close":16955.0},{"date":"2021-03-08","close":17000.0},{"date":"2021-03-09","close":17095.0},{"date":"2021-03-10","close":16745.0},{"date":"2021-03-11","close":17005.0},{"date":"2021-03-12","close":17145.0},{"date":"2021-03-15","close":17065.0},{"date":"2021-03-16","close":17245.0},{"date":"2021-03-17","close":17120.0},{"date":"2021-03-18","close":17265.0},{"date":"2021-03-19","close":17005.0},{"date":"2021-03-22","close":17095.0},{"date":"2021-03-23","close":16975.0},{"date":"2021-03-24","close":16725.0},{"date":"2021-03-25","close":16745.0},{"date":"2021-03-26","close":16840.0},{"date":"2021-03-29","close":16870.0},{"date":"2021-03-30","close":17130.0},{"date":"2021-03-31","close":17040.0},{"date":"2021-04-01","close":17245.0},{"date":"2021-04-02","close":17480.0},{"date":"2021-04-05","close":17755.0},{"date":"2021-04-06","close":17650.0},{"date":"2021-04-07","close":17705.0},{"date":"2021-04-08","close":17725.0},{"date":"2021-04-09","close":17440.0},{"date":"2021-04-12","close":17290.0},{"date":"2021-04-13","close":17475.0},{"date":"2021-04-14","close":17465.0},{"date":"2021-04-15","close":17540.0},{"date":"2021-04-16","close":17495.0},{"date":"2021-04-19","close":17415.0},{"date":"2021-04-20","close":17545.0},{"date":"2021-04-21","close":17215.0},{"date":"2021-04-22","close":17280.0},{"date":"2021-04-23","close":17170.0},{"date":"2021-04-26","close":17275.0},{"date":"2021-04-27","close":17440.0},{"date":"2021-04-28","close":17290.0},{"date":"2021-04-29","close":17175.0},{"date":"2021-04-30","close":17045.0},{"date":"2021-05-03","close":17175.0},{"date":"2021-05-04","close":17335.0},{"date":"2021-05-06","close":17450.0},{"date":"2021-05-07","close":17540.0},{"date":"2021-05-10","close":17815.0},{"date":"2021-05-11","close":17510.0},{"date":"2021-05-12","close":17200.0},{"date":"2021-05-13","close":17040.0},{"date":"2021-05-14","close":17095.0},{"date":"2021-05-17","close":17010.0},{"date":"2021-05-18","close":17310.0},{"date":"2021-05-20","close":17265.0},{"date":"2021-05-21","close":17245.0},{"date":"2021-05-24","close":17140.0},{"date":"2021-05-25","close":17255.0},{"date":"2021-05-26","close":17050.0},{"date":"2021-05-27","close":16990.0},{"date":"2021-05-28","close":17255.0},{"date":"2021-05-31","close":17340.0},{"date":"2021-06-01","close":17450.0},{"date":"2021-06-02","close":17365.0},{"date":"2021-06-03","close":17575.0},{"date":"2021-06-04","close":17545.0},{"date":"2021-06-07","close":17545.0},{"date":"2021-06-08","close":17470.0},{"date":"2021-06-09","close":17185.0},{"date":"2021-06-10","close":17200.0},{"date":"2021-06-11","close":17500.0},{"date":"2021-06-14","close":17290.0},{"date":"2021-06-15","close":17380.0},{"date":"2021-06-16","close":17485.0},{"date":"2021-06-17","close":17365.0},{"date":"2021-06-18","close":17195.0},{"date":"2021-06-21","close":16990.0},{"date":"2021-06-22","close":17190.0},{"date":"2021-06-23","close":17235.0},{"date":"2021-06-24","close":17400.0},{"date":"2021-06-25","close":17555.0},{"date":"2021-06-28","close":17515.0},{"date":"2021-06-29","close":17405.0},{"date":"2021-06-30","close":17545.0},{"date":"2021-07-01","close":17335.0},{"date":"2021-07-02","close":17205.0},{"date":"2021-07-05","close":17260.0},{"date":"2021-07-06","close":17370.0},{"date":"2021-07-07","close":17170.0},{"date":"2021-07-08","close":17020.0},{"date":"2021-07-09","close":16745.0},{"date":"2021-07-12","close":16920.0},{"date":"2021-07-13","close":17055.0},{"date":"2021-07-14","close":17015.0},{"date":"2021-07-15","close":17025.0},{"date":"2021-07-16","close":16955.0},{"date":"2021-07-19","close":16690.0},{"date":"2021-07-20","close":16590.0},{"date":"2021-07-21","close":16545.0},{"date":"2021-07-22","close":16835.0},{"date":"2021-07-23","close":16770.0},{"date":"2021-07-26","close":16655.0},{"date":"2021-07-27","close":16695.0},{"date":"2021-07-28","close":16680.0},{"date":"2021-07-29","close":16670.0},{"date":"2021-07-30","close":16525.0},{"date":"2021-08-02","close":16700.0},{"date":"2021-08-03","close":16935.0},{"date":"2021-08-04","close":17160.0},{"date":"2021-08-05","close":17025.0},{"date":"2021-08-06","close":16870.0},{"date":"2021-08-09","close":16775.0},{"date":"2021-08-10","close":16595.0},{"date":"2021-08-11","close":16300.0},{"date":"2021-08-12","close":16125.0},{"date":"2021-08-13","close":16005.0},{"date":"2021-08-17","close":15900.0},{"date":"2021-08-18","close":16045.0},{"date":"2021-08-19","close":15740.0},{"date":"2021-08-20","close":15625.0},{"date":"2021-08-23","close":15450.0},{"date":"2021-08-24","close":15750.0},{"date":"2021-08-25","close":15790.0},{"date":"2021-08-26","close":15740.0},{"date":"2021-08-27","close":15675.0},{"date":"2021-08-30","close":15650.0},{"date":"2021-08-31","close":15920.0},{"date":"2021-09-01","close":15875.0},{"date":"2021-09-02","close":15720.0},{"date":"2021-09-03","close":15860.0},{"date":"2021-09-06","close":15940.0},{"date":"2021-09-07","close":15850.0},{"date":"2021-09-08","close":15895.0},{"date":"2021-09-09","close":15710.0},{"date":"2021-09-10","close":15690.0},{"date":"2021-09-13","close":15835.0},{"date":"2021-09-14","close":15925.0},{"date":"2021-09-15","close":15890.0},{"date":"2021-09-16","close":15705.0},{"date":"2021-09-17","close":15765.0},{"date":"2021-09-23","close":15850.0},{"date":"2021-09-24","close":15835.0},{"date":"2021-09-27","close":15820.0},{"date":"2021-09-28","close":15750.0},{"date":"2021-09-29","close":15515.0},{"date":"2021-09-30","close":15660.0},{"date":"2021-10-01","close":15365.0},{"date":"2021-10-05","close":15140.0},{"date":"2021-10-06","close":14950.0},{"date":"2021-10-07","close":15120.0},{"date":"2021-10-08","close":15125.0},{"date":"2021-10-12","close":14965.0},{"date":"2021-10-13","close":15080.0},{"date":"2021-10-14","close":15255.0},{"date":"2021-10-15","close":15490.0},{"date":"2021-10-18","close":15415.0},{"date":"2021-10-19","close":15465.0},{"date":"2021-10-20","close":15475.0},{"date":"2021-10-21","close":15340.0},{"date":"2021-10-22","close":15440.0},{"date":"2021-10-25","close":15610.0},{"date":"2021-10-26","close":15790.0},{"date":"2021-10-27","close":15630.0},{"date":"2021-10-28","close":15815.0},{"date":"2021-10-29","close":15530.0},{"date":"2021-11-01","close":15610.0},{"date":"2021-11-02","close":15800.0},{"date":"2021-11-03","close":15485.0},{"date":"2021-11-04","close":15555.0},{"date":"2021-11-05","close":15495.0},{"date":"2021-11-08","close":15540.0},{"date":"2021-11-09","close":15575.0},{"date":"2021-11-10","close":15370.0},{"date":"2021-11-11","close":15305.0},{"date":"2021-11-12","close":15450.0},{"date":"2021-11-15","close":15660.0},{"date":"2021-11-16","close":15700.0},{"date":"2021-11-17","close":15505.0},{"date":"2021-11-18","close":15455.0},{"date":"2021-11-19","close":15530.0},{"date":"2021-11-22","close":16205.0},{"date":"2021-11-23","close":16100.0},{"date":"2021-11-24","close":16070.0},{"date":"2021-11-25","close":15875.0},{"date":"2021-11-26","close":15560.0},{"date":"2021-11-29","close":15450.0},{"date":"2021-11-30","close":15125.0},{"date":"2021-12-01","close":15610.0},{"date":"2021-12-02","close":15895.0},{"date":"2021-12-03","close":15895.0},{"date":"2021-12-06","close":16000.0},{"date":"2021-12-07","close":16120.0},{"date":"2021-12-08","close":16240.0},{"date":"2021-12-09","close":16360.0},{"date":"2021-12-10","close":16175.0},{"date":"2021-12-13","close":16255.0},{"date":"2021-12-14","close":16165.0},{"date":"2021-12-15","close":16215.0},{"date":"2021-12-16","close":16285.0},{"date":"2021-12-17","close":16285.0},{"date":"2021-12-20","close":15940.0},{"date":"2021-12-21","close":16110.0},{"date":"2021-12-22","close":16265.0},{"date":"2021-12-23","close":16340.0},{"date":"2021-12-24","close":16445.0},{"date":"2021-12-27","close":16340.0},{"date":"2021-12-28","close":16385.0},{"date":"2021-12-29","close":16465.0},{"date":"2021-12-30","close":16460.0},{"date":"2022-01-03","close":16395.0},{"date":"2022-01-04","close":16575.0},{"date":"2022-01-05","close":16495.0},{"date":"2022-01-06","close":16540.0},{"date":"2022-01-07","close":16795.0},{"date":"2022-01-10","close":16670.0},{"date":"2022-01-11","close":16960.0},{"date":"2022-01-12","close":17195.0},{"date":"2022-01-13","close":17085.0},{"date":"2022-01-14","close":16910.0},{"date":"2022-01-17","close":16740.0},{"date":"2022-01-18","close":16605.0},{"date":"2022-01-19","close":16490.0},{"date":"2022-01-20","close":16455.0},{"date":"2022-01-21","close":16190.0},{"date":"2022-01-24","close":15955.0},{"date":"2022-01-25","close":15690.0},{"date":"2022-01-26","close":15750.0},{"date":"2022-01-27","close":15265.0},{"date":"2022-01-28","close":15835.0},{"date":"2022-02-03","close":16080.0},{"date":"2022-02-04","close":16160.0},{"date":"2022-02-07","close":15895.0},{"date":"2022-02-08","close":15970.0},{"date":"2022-02-09","close":16140.0},{"date":"2022-02-10","close":16515.0},{"date":"2022-02-11","close":16550.0},{"date":"2022-02-14","close":16275.0},{"date":"2022-02-15","close":16165.0},{"date":"2022-02-16","close":16495.0},{"date":"2022-02-17","close":16555.0},{"date":"2022-02-18","close":16440.0},{"date":"2022-02-21","close":16340.0},{"date":"2022-02-22","close":16100.0},{"date":"2022-02-23","close":16060.0},{"date":"2022-02-24","close":15495.0},{"date":"2022-02-25","close":15495.0},{"date":"2022-02-28","close":15605.0},{"date":"2022-03-02","close":15470.0},{"date":"2022-03-03","close":15785.0},{"date":"2022-03-04","close":15460.0},{"date":"2022-03-07","close":14985.0},{"date":"2022-03-08","close":14775.0},{"date":"2022-03-10","close":14985.0},{"date":"2022-03-11","close":14755.0},{"date":"2022-03-14","close":14620.0},{"date":"2022-03-15","close":14465.0},{"date":"2022-03-16","close":14710.0},{"date":"2022-03-17","close":15155.0},{"date":"2022-03-18","close":15195.0},{"date":"2022-03-21","close":15040.0},{"date":"2022-03-22","close":15215.0},{"date":"2022-03-23","close":15400.0},{"date":"2022-03-24","close":15290.0},{"date":"2022-03-25","close":15205.0},{"date":"2022-03-28","close":15220.0},{"date":"2022-03-29","close":15295.0},{"date":"2022-03-30","close":15420.0},{"date":"2022-03-31","close":15380.0},{"date":"2022-04-01","close":15190.0},{"date":"2022-04-04","close":15260.0},{"date":"2022-04-05","close":15200.0},{"date":"2022-04-06","close":14975.0},{"date":"2022-04-07","close":14920.0},{"date":"2022-04-08","close":14820.0},{"date":"2022-04-11","close":14860.0},{"date":"2022-04-12","close":14760.0},{"date":"2022-04-13","close":15015.0},{"date":"2022-04-14","close":14765.0},{"date":"2022-04-15","close":14615.0},{"date":"2022-04-18","close":14670.0},{"date":"2022-04-19","close":14895.0},{"date":"2022-04-20","close":14940.0},{"date":"2022-04-21","close":15055.0},{"date":"2022-04-22","close":14895.0},{"date":"2022-04-25","close":14670.0},{"date":"2022-04-26","close":14785.0},{"date":"2022-04-27","close":14495.0},{"date":"2022-04-28","close":14775.0},{"date":"2022-04-29","close":15060.0},{"date":"2022-05-02","close":14980.0},{"date":"2022-05-03","close":14900.0},{"date":"2022-05-04","close":14915.0},{"date":"2022-05-06","close":14785.0},{"date":"2022-05-09","close":14685.0},{"date":"2022-05-10","close":14660.0},{"date":"2022-05-11","close":14715.0},{"date":"2022-05-12","close":14520.0},{"date":"2022-05-13","close":14920.0},{"date":"2022-05-16","close":14835.0},{"date":"2022-05-17","close":14970.0},{"date":"2022-05-18","close":15015.0},{"date":"2022-05-19","close":14755.0},{"date":"2022-05-20","close":15080.0},{"date":"2022-05-23","close":15110.0},{"date":"2022-05-24","close":14870.0},{"date":"2022-05-25","close":14835.0},{"date":"2022-05-26","close":14680.0},{"date":"2022-05-27","close":14895.0},{"date":"2022-05-30","close":15040.0},{"date":"2022-05-31","close":15195.0},{"date":"2022-06-02","close":14980.0},{"date":"2022-06-03","close":15005.0},{"date":"2022-06-07","close":14675.0},{"date":"2022-06-08","close":14770.0},{"date":"2022-06-09","close":14805.0},{"date":"2022-06-10","close":14585.0},{"date":"2022-06-13","close":14060.0},{"date":"2022-06-14","close":14020.0},{"date":"2022-06-15","close":13885.0},{"date":"2022-06-16","close":13920.0},{"date":"2022-06-17","close":13730.0},{"date":"2022-06-20","close":13520.0},{"date":"2022-06-21","close":13560.0},{"date":"2022-06-22","close":13260.0},{"date":"2022-06-23","close":13125.0},{"date":"2022-06-24","close":13300.0},{"date":"2022-06-27","close":13545.0},{"date":"2022-06-28","close":13755.0},{"date":"2022-06-29","close":13405.0},{"date":"2022-06-30","close":13275.0},{"date":"2022-07-01","close":13125.0},{"date":"2022-07-04","close":13125.0},{"date":"2022-07-05","close":13290.0},{"date":"2022-07-06","close":12960.0},{"date":"2022-07-07","close":13190.0},{"date":"2022-07-08","close":13365.0},{"date":"2022-07-11","close":13295.0},{"date":"2022-07-12","close":13200.0},{"date":"2022-07-13","close":13240.0},{"date":"2022-07-14","close":13190.0},{"date":"2022-07-15","close":13385.0},{"date":"2022-07-18","close":13700.0},{"date":"2022-07-19","close":13695.0},{"date":"2022-07-20","close":13840.0},{"date":"2022-07-21","close":14050.0},{"date":"2022-07-22","close":13895.0},{"date":"2022-07-25","close":13945.0},{"date":"2022-07-26","close":14015.0},{"date":"2022-07-27","close":13980.0},{"date":"2022-07-28","close":14085.0},{"date":"2022-07-29","close":14080.0},{"date":"2022-08-01","close":14015.0},{"date":"2022-08-02","close":14000.0},{"date":"2022-08-03","close":14035.0},{"date":"2022-08-04","close":14035.0},{"date":"2022-08-05","close":14185.0},{"date":"2022-08-08","close":14185.0},{"date":"2022-08-09","close":14175.0},{"date":"2022-08-10","close":13970.0},{"date":"2022-08-11","close":14150.0},{"date":"2022-08-12","close":14215.0},{"date":"2022-08-16","close":14350.0},{"date":"2022-08-17","close":14195.0},{"date":"2022-08-18","close":14095.0},{"date":"2022-08-19","close":14085.0},{"date":"2022-08-22","close":13945.0},{"date":"2022-08-23","close":13780.0},{"date":"2022-08-24","close":13760.0},{"date":"2022-08-25","close":13910.0},{"date":"2022-08-26","close":13995.0},{"date":"2022-08-29","close":13660.0},{"date":"2022-08-30","close":13855.0},{"date":"2022-08-31","close":14075.0},{"date":"2022-09-01","close":13775.0},{"date":"2022-09-02","close":13610.0},{"date":"2022-09-05","close":13695.0},{"date":"2022-09-06","close":13710.0},{"date":"2022-09-07","close":13590.0},{"date":"2022-09-08","close":13630.0},{"date":"2022-09-13","close":14025.0},{"date":"2022-09-14","close":13835.0},{"date":"2022-09-15","close":13730.0},{"date":"2022-09-16","close":13680.0},{"date":"2022-09-19","close":13635.0},{"date":"2022-09-20","close":13575.0},{"date":"2022-09-21","close":13460.0},{"date":"2022-09-22","close":13305.0},{"date":"2022-09-23","close":13150.0},{"date":"2022-09-26","close":12720.0},{"date":"2022-09-27","close":12775.0},{"date":"2022-09-28","close":12490.0},{"date":"2022-09-29","close":12525.0},{"date":"2022-09-30","close":12430.0},{"date":"2022-10-04","close":12830.0},{"date":"2022-10-05","close":12985.0},{"date":"2022-10-06","close":13080.0},{"date":"2022-10-07","close":13130.0},{"date":"2022-10-11","close":12905.0},{"date":"2022-10-12","close":13075.0},{"date":"2022-10-13","close":12995.0},{"date":"2022-10-14","close":13195.0},{"date":"2022-10-17","close":13220.0},{"date":"2022-10-18","close":13380.0},{"date":"2022-10-19","close":13215.0},{"date":"2022-10-20","close":13020.0},{"date":"2022-10-21","close":13030.0},{"date":"2022-10-24","close":13060.0},{"date":"2022-10-25","close":13060.0},{"date":"2022-10-26","close":13160.0},{"date":"2022-10-27","close":13315.0},{"date":"2022-10-28","close":13085.0},{"date":"2022-10-31","close":13260.0},{"date":"2022-11-01","close":13500.0},{"date":"2022-11-02","close":13445.0},{"date":"2022-11-03","close":13365.0},{"date":"2022-11-04","close":13365.0},{"date":"2022-11-07","close":13725.0},{"date":"2022-11-08","close":13830.0},{"date":"2022-11-09","close":13915.0},{"date":"2022-11-10","close":13850.0},{"date":"2022-11-11","close":14280.0},{"date":"2022-11-14","close":14200.0},{"date":"2022-11-15","close":14170.0},{"date":"2022-11-16","close":14145.0},{"date":"2022-11-17","close":13845.0},{"date":"2022-11-18","close":13925.0},{"date":"2022-11-21","close":13745.0},{"date":"2022-11-22","close":13730.0},{"date":"2022-11-23","close":13785.0},{"date":"2022-11-24","close":13960.0},{"date":"2022-11-25","close":13860.0},{"date":"2022-11-28","close":13720.0},{"date":"2022-11-29","close":13880.0},{"date":"2022-11-30","close":14165.0},{"date":"2022-12-01","close":14175.0},{"date":"2022-12-02","close":13815.0},{"date":"2022-12-05","close":13710.0},{"date":"2022-12-06","close":13560.0},{"date":"2022-12-07","close":13435.0},{"date":"2022-12-08","close":13360.0},{"date":"2022-12-09","close":13440.0},{"date":"2022-12-12","close":13465.0},{"date":"2022-12-13","close":13435.0},{"date":"2022-12-14","close":13580.0},{"date":"2022-12-15","close":13390.0},{"date":"2022-12-16","close":13345.0},{"date":"2022-12-19","close":13240.0},{"date":"2022-12-20","close":13205.0},{"date":"2022-12-21","close":13125.0},{"date":"2022-12-22","close":13315.0},{"date":"2022-12-23","close":13110.0},{"date":"2022-12-26","close":13130.0},{"date":"2022-12-27","close":13150.0},{"date":"2022-12-28","close":13050.0},{"date":"2022-12-29","close":12800.0},{"date":"2023-01-02","close":12830.0},{"date":"2023-01-03","close":12895.0},{"date":"2023-01-04","close":13290.0},{"date":"2023-01-05","close":13405.0},{"date":"2023-01-06","close":13595.0},{"date":"2023-01-09","close":14010.0},{"date":"2023-01-10","close":14020.0},{"date":"2023-01-11","close":14065.0},{"date":"2023-01-12","close":14065.0},{"date":"2023-01-13","close":14220.0},{"date":"2023-01-16","close":14315.0},{"date":"2023-01-17","close":14245.0},{"date":"2023-01-18","close":14110.0},{"date":"2023-01-19","close":14115.0},{"date":"2023-01-20","close":14280.0},{"date":"2023-01-25","close":14585.0},{"date":"2023-01-26","close":14980.0},{"date":"2023-01-27","close":14920.0},{"date":"2023-01-30","close":14740.0},{"date":"2023-01-31","close":14420.0},{"date":"2023-02-01","close":14625.0},{"date":"2023-02-02","close":14720.0},{"date":"2023-02-03","close":14745.0},{"date":"2023-02-06","close":14420.0},{"date":"2023-02-07","close":14540.0},{"date":"2023-02-08","close":14750.0},{"date":"2023-02-09","close":14650.0},{"date":"2023-02-10","close":14650.0},{"date":"2023-02-13","close":14635.0},{"date":"2023-02-14","close":14680.0},{"date":"2023-02-15","close":14490.0},{"date":"2023-02-16","close":14870.0},{"date":"2023-02-17","close":14725.0},{"date":"2023-02-20","close":14765.0},{"date":"2023-02-21","close":14755.0},{"date":"2023-02-22","close":14425.0},{"date":"2023-02-23","close":14650.0},{"date":"2023-02-24","close":14505.0},{"date":"2023-02-27","close":14375.0},{"date":"2023-02-28","close":14450.0},{"date":"2023-03-02","close":14490.0},{"date":"2023-03-03","close":14455.0},{"date":"2023-03-06","close":14655.0},{"date":"2023-03-07","close":14605.0},{"date":"2023-03-08","close":14415.0},{"date":"2023-03-09","close":14365.0},{"date":"2023-03-10","close":14195.0},{"date":"2023-03-13","close":14340.0},{"date":"2023-03-14","close":13940.0},{"date":"2023-03-15","close":14130.0},{"date":"2023-03-16","close":14080.0},{"date":"2023-03-17","close":14290.0},{"date":"2023-03-20","close":14115.0},{"date":"2023-03-21","close":14115.0},{"date":"2023-03-22","close":14430.0},{"date":"2023-03-23","close":14560.0},{"date":"2023-03-24","close":14395.0},{"date":"2023-03-27","close":14255.0},{"date":"2023-03-28","close":14530.0},{"date":"2023-03-29","close":14510.0},{"date":"2023-03-30","close":14650.0},{"date":"2023-03-31","close":14925.0},{"date":"2023-04-03","close":14820.0},{"date":"2023-04-04","close":14750.0},{"date":"2023-04-05","close":14865.0},{"date":"2023-04-06","close":14600.0},{"date":"2023-04-07","close":14925.0},{"date":"2023-04-10","close":15200.0},{"date":"2023-04-11","close":15515.0},{"date":"2023-04-12","close":15530.0},{"date":"2023-04-13","close":15525.0},{"date":"2023-04-14","close":15555.0},{"date":"2023-04-17","close":15550.0},{"date":"2023-04-18","close":15505.0},{"date":"2023-04-19","close":15495.0},{"date":"2023-04-20","close":15430.0},{"date":"2023-04-21","close":15380.0},{"date":"2023-04-24","close":15280.0},{"date":"2023-04-25","close":15145.0},{"date":"2023-04-26","close":15130.0},{"date":"2023-04-27","close":15290.0},{"date":"2023-04-28","close":15350.0},{"date":"2023-05-02","close":15400.0},{"date":"2023-05-03","close":15325.0},{"date":"2023-05-04","close":15215.0},{"date":"2023-05-08","close":15300.0},{"date":"2023-05-09","close":15295.0},{"date":"2023-05-10","close":15220.0},{"date":"2023-05-11","close":15160.0},{"date":"2023-05-12","close":15080.0},{"date":"2023-05-15","close":15160.0},{"date":"2023-05-16","close":15230.0},{"date":"2023-05-17","close":15340.0},{"date":"2023-05-18","close":15505.0},{"date":"2023-05-19","close":15650.0},{"date":"2023-05-22","close":15760.0},{"date":"2023-05-23","close":15830.0},{"date":"2023-05-24","close":15815.0},{"date":"2023-05-25","close":15875.0},{"date":"2023-05-26","close":16035.0},{"date":"2023-05-30","close":16125.0},{"date":"2023-05-31","close":16095.0},{"date":"2023-06-01","close":15965.0},{"date":"2023-06-02","close":16200.0},{"date":"2023-06-05","close":16260.0},{"date":"2023-06-07","close":16125.0},{"date":"2023-06-08","close":16120.0},{"date":"2023-06-09","close":16495.0},{"date":"2023-06-12","close":16320.0},{"date":"2023-06-13","close":16525.0},{"date":"2023-06-14","close":16460.0},{"date":"2023-06-15","close":16460.0},{"date":"2023-06-16","close":16540.0},{"date":"2023-06-19","close":16390.0},{"date":"2023-06-20","close":16355.0},{"date":"2023-06-21","close":16290.0},{"date":"2023-06-22","close":16360.0},{"date":"2023-06-23","close":16275.0},{"date":"2023-06-26","close":16330.0},{"date":"2023-06-27","close":16440.0},{"date":"2023-06-28","close":16345.0},{"date":"2023-06-29","close":16395.0},{"date":"2023-06-30","close":16425.0},{"date":"2023-07-03","close":16660.0},{"date":"2023-07-04","close":16640.0},{"date":"2023-07-05","close":16495.0},{"date":"2023-07-06","close":16245.0},{"date":"2023-07-07","close":16095.0},{"date":"2023-07-10","close":16030.0},{"date":"2023-07-11","close":16210.0},{"date":"2023-07-12","close":16345.0},{"date":"2023-07-13","close":16455.0},{"date":"2023-07-14","close":16770.0},{"date":"2023-07-17","close":16760.0},{"date":"2023-07-18","close":16770.0},{"date":"2023-07-19","close":16765.0},{"date":"2023-07-20","close":16685.0},{"date":"2023-07-21","close":16760.0},{"date":"2023-07-24","close":17115.0},{"date":"2023-07-25","close":17180.0},{"date":"2023-07-26","close":17080.0},{"date":"2023-07-27","close":17290.0},{"date":"2023-07-28","close":17315.0},{"date":"2023-07-31","close":17320.0},{"date":"2023-08-01","close":17400.0},{"date":"2023-08-02","close":16865.0},{"date":"2023-08-03","close":16775.0},{"date":"2023-08-04","close":16800.0},{"date":"2023-08-07","close":16600.0},{"date":"2023-08-08","close":16585.0},{"date":"2023-08-09","close":16655.0},{"date":"2023-08-10","close":16530.0},{"date":"2023-08-11","close":16470.0},{"date":"2023-08-14","close":16300.0},{"date":"2023-08-16","close":16130.0},{"date":"2023-08-17","close":16125.0},{"date":"2023-08-18","close":16110.0},{"date":"2023-08-21","close":16115.0},{"date":"2023-08-22","close":16215.0},{"date":"2023-08-23","close":16180.0},{"date":"2023-08-24","close":16480.0},{"date":"2023-08-25","close":16265.0},{"date":"2023-08-28","close":16275.0},{"date":"2023-08-29","close":16390.0},{"date":"2023-08-30","close":16440.0},{"date":"2023-08-31","close":16630.0},{"date":"2023-09-01","close":16650.0},{"date":"2023-09-04","close":16730.0},{"date":"2023-09-05","close":16745.0},{"date":"2023-09-06","close":16650.0},{"date":"2023-09-07","close":16600.0},{"date":"2023-09-08","close":16450.0},{"date":"2023-09-11","close":16445.0},{"date":"2023-09-12","close":16430.0},{"date":"2023-09-13","close":16430.0},{"date":"2023-09-14","close":16710.0},{"date":"2023-09-15","close":17075.0},{"date":"2023-09-18","close":16865.0},{"date":"2023-09-19","close":16735.0},{"date":"2023-09-20","close":16800.0},{"date":"2023-09-21","close":16540.0},{"date":"2023-09-22","close":16510.0},{"date":"2023-09-25","close":16425.0},{"date":"2023-09-26","close":16280.0},{"date":"2023-09-27","close":16315.0},{"date":"2023-10-04","close":16010.0},{"date":"2023-10-05","close":16200.0},{"date":"2023-10-06","close":16275.0},{"date":"2023-10-10","close":16190.0},{"date":"2023-10-11","close":16390.0},{"date":"2023-10-12","close":16590.0},{"date":"2023-10-13","close":16570.0},{"date":"2023-10-16","close":16445.0},{"date":"2023-10-17","close":16725.0},{"date":"2023-10-18","close":16825.0},{"date":"2023-10-19","close":16505.0},{"date":"2023-10-20","close":16265.0},{"date":"2023-10-23","close":16155.0},{"date":"2023-10-24","close":16320.0},{"date":"2023-10-25","close":16105.0},{"date":"2023-10-26","close":15550.0},{"date":"2023-10-27","close":15510.0},{"date":"2023-10-30","close":15470.0},{"date":"2023-10-31","close":15335.0},{"date":"2023-11-01","close":15405.0},{"date":"2023-11-02","close":15775.0},{"date":"2023-11-03","close":15935.0},{"date":"2023-11-06","close":16865.0},{"date":"2023-11-07","close":16330.0},{"date":"2023-11-08","close":16070.0},{"date":"2023-11-09","close":16080.0},{"date":"2023-11-10","close":16090.0},{"date":"2023-11-13","close":16170.0},{"date":"2023-11-14","close":16275.0},{"date":"2023-11-15","close":16660.0},{"date":"2023-11-16","close":16680.0},{"date":"2023-11-17","close":16575.0},{"date":"2023-11-20","close":16735.0},{"date":"2023-11-21","close":16770.0},{"date":"2023-11-22","close":16720.0},{"date":"2023-11-23","close":16810.0},{"date":"2023-11-24","close":16650.0},{"date":"2023-11-27","close":16655.0},{"date":"2023-11-28","close":16750.0},{"date":"2023-11-29","close":16715.0},{"date":"2023-11-30","close":16940.0},{"date":"2023-12-01","close":16705.0},{"date":"2023-12-04","close":16620.0},{"date":"2023-12-05","close":16340.0},{"date":"2023-12-06","close":16365.0},{"date":"2023-12-07","close":16295.0},{"date":"2023-12-08","close":16590.0},{"date":"2023-12-11","close":16620.0},{"date":"2023-12-12","close":16755.0},{"date":"2023-12-13","close":16580.0},{"date":"2023-12-14","close":16755.0},{"date":"2023-12-15","close":17240.0},{"date":"2023-12-18","close":17275.0},{"date":"2023-12-19","close":17230.0},{"date":"2023-12-20","close":17580.0},{"date":"2023-12-21","close":17575.0},{"date":"2023-12-22","close":17585.0},{"date":"2023-12-26","close":17580.0},{"date":"2023-12-27","close":17735.0},{"date":"2023-12-28","close":18010.0},{"date":"2024-01-02","close":18015.0},{"date":"2024-01-03","close":17425.0},{"date":"2024-01-04","close":17295.0},{"date":"2024-01-05","close":17250.0},{"date":"2024-01-08","close":17180.0},{"date":"2024-01-09","close":17080.0},{"date":"2024-01-10","close":16845.0},{"date":"2024-01-11","close":16930.0},{"date":"2024-01-12","close":16690.0},{"date":"2024-01-15","close":16740.0},{"date":"2024-01-16","close":16590.0},{"date":"2024-01-17","close":16235.0},{"date":"2024-01-18","close":16430.0},{"date":"2024-01-19","close":16655.0},{"date":"2024-01-22","close":16665.0},{"date":"2024-01-23","close":16785.0},{"date":"2024-01-24","close":16740.0},{"date":"2024-01-25","close":16770.0},{"date":"2024-01-26","close":16840.0},{"date":"2024-01-29","close":17185.0},{"date":"2024-01-30","close":17120.0},{"date":"2024-01-31","close":17240.0},{"date":"2024-02-01","close":17555.0},{"date":"2024-02-02","close":18340.0},{"date":"2024-02-05","close":18225.0},{"date":"2024-02-06","close":18205.0},{"date":"2024-02-07","close":18470.0},{"date":"2024-02-08","close":18645.0},{"date":"2024-02-13","close":19000.0},{"date":"2024-02-14","close":18755.0},{"date":"2024-02-15","close":18615.0},{"date":"2024-02-16","close":18850.0},{"date":"2024-02-19","close":19120.0},{"date":"2024-02-20","close":18795.0},{"date":"2024-02-21","close":18765.0},{"date":"2024-02-22","close":18990.0},{"date":"2024-02-23","close":19170.0},{"date":"2024-02-26","close":18900.0},{"date":"2024-02-27","close":18630.0},{"date":"2024-02-28","close":19100.0},{"date":"2024-02-29","close":19245.0},{"date":"2024-03-04","close":19910.0},{"date":"2024-03-05","close":19650.0},{"date":"2024-03-06","close":19575.0},{"date":"2024-03-07","close":19610.0},{"date":"2024-03-08","close":19920.0},{"date":"2024-03-11","close":19570.0},{"date":"2024-03-12","close":19700.0},{"date":"2024-03-13","close":19870.0},{"date":"2024-03-14","close":20000.0},{"date":"2024-03-15","close":19595.0},{"date":"2024-03-18","close":19720.0},{"date":"2024-03-19","close":19415.0},{"date":"2024-03-20","close":19560.0},{"date":"2024-03-21","close":20315.0},{"date":"2024-03-22","close":20150.0},{"date":"2024-03-25","close":20055.0},{"date":"2024-03-26","close":20340.0},{"date":"2024-03-27","close":20325.0},{"date":"2024-03-28","close":20290.0},{"date":"2024-03-29","close":20410.0},{"date":"2024-04-01","close":20295.0},{"date":"2024-04-02","close":20240.0},{"date":"2024-04-03","close":19780.0},{"date":"2024-04-04","close":20385.0},{"date":"2024-04-05","close":20070.0},{"date":"2024-04-08","close":20210.0},{"date":"2024-04-09","close":20135.0},{"date":"2024-04-11","close":20365.0},{"date":"2024-04-12","close":20210.0},{"date":"2024-04-15","close":20220.0},{"date":"2024-04-16","close":19730.0},{"date":"2024-04-17","close":19450.0},{"date":"2024-04-18","close":19700.0},{"date":"2024-04-19","close":19240.0},{"date":"2024-04-22","close":19555.0},{"date":"2024-04-23","close":19525.0},{"date":"2024-04-24","close":19950.0},{"date":"2024-04-25","close":19560.0},{"date":"2024-04-26","close":20040.0},{"date":"2024-04-29","close":20135.0},{"date":"2024-04-30","close":20140.0},{"date":"2024-05-02","close":19985.0},{"date":"2024-05-03","close":19855.0},{"date":"2024-05-07","close":20320.0},{"date":"2024-05-08","close":20365.0},{"date":"2024-05-09","close":20015.0},{"date":"2024-05-10","close":20280.0},{"date":"2024-05-13","close":20415.0},{"date":"2024-05-14","close":20410.0},{"date":"2024-05-16","close":20710.0},{"date":"2024-05-17","close":20470.0},{"date":"2024-05-20","close":20700.0},{"date":"2024-05-21","close":20725.0},{"date":"2024-05-22","close":21035.0},{"date":"2024-05-23","close":21075.0},{"date":"2024-05-24","close":20760.0},{"date":"2024-05-27","close":20970.0},{"date":"2024-05-28","close":20980.0},{"date":"2024-05-29","close":20775.0},{"date":"2024-05-30","close":20330.0},{"date":"2024-05-31","close":20170.0},{"date":"2024-06-03","close":20595.0},{"date":"2024-06-04","close":20420.0},{"date":"2024-06-05","close":20625.0},{"date":"2024-06-07","close":21085.0},{"date":"2024-06-10","close":20935.0},{"date":"2024-06-11","close":21085.0},{"date":"2024-06-12","close":21345.0},{"date":"2024-06-13","close":21585.0},{"date":"2024-06-14","close":21760.0},{"date":"2024-06-17","close":21810.0},{"date":"2024-06-18","close":22250.0},{"date":"2024-06-19","close":22475.0},{"date":"2024-06-20","close":22635.0},{"date":"2024-06-21","close":22265.0},{"date":"2024-06-24","close":22065.0},{"date":"2024-06-25","close":22230.0},{"date":"2024-06-26","close":22630.0},{"date":"2024-06-27","close":22790.0},{"date":"2024-06-28","close":22760.0},{"date":"2024-07-01","close":22670.0},{"date":"2024-07-02","close":22430.0},{"date":"2024-07-03","close":22690.0},{"date":"2024-07-04","close":22780.0},{"date":"2024-07-05","close":23270.0},{"date":"2024-07-08","close":23125.0},{"date":"2024-07-09","close":23095.0},{"date":"2024-07-10","close":23015.0},{"date":"2024-07-11","close":23200.0},{"date":"2024-07-12","close":22730.0},{"date":"2024-07-15","close":22730.0},{"date":"2024-07-16","close":22935.0},{"date":"2024-07-17","close":22430.0},{"date":"2024-07-18","close":22055.0},{"date":"2024-07-19","close":21815.0},{"date":"2024-07-22","close":21605.0},{"date":"2024-07-23","close":21815.0},{"date":"2024-07-24","close":21520.0},{"date":"2024-07-25","close":20790.0},{"date":"2024-07-26","close":20975.0},{"date":"2024-07-29","close":21355.0},{"date":"2024-07-30","close":21075.0},{"date":"2024-07-31","close":21365.0},{"date":"2024-08-01","close":21375.0},{"date":"2024-08-02","close":20185.0},{"date":"2024-08-05","close":18275.0},{"date":"2024-08-06","close":18975.0},{"date":"2024-08-07","close":19250.0},{"date":"2024-08-08","close":19040.0},{"date":"2024-08-09","close":19390.0},{"date":"2024-08-12","close":19710.0},{"date":"2024-08-13","close":19965.0},{"date":"2024-08-14","close":20180.0},{"date":"2024-08-16","close":20915.0},{"date":"2024-08-19","close":20630.0},{"date":"2024-08-20","close":20970.0},{"date":"2024-08-21","close":20740.0},{"date":"2024-08-22","close":20715.0},{"date":"2024-08-23","close":20535.0},{"date":"2024-08-26","close":20390.0},{"date":"2024-08-27","close":20110.0},{"date":"2024-08-28","close":20280.0},{"date":"2024-08-29","close":19895.0},{"date":"2024-08-30","close":20020.0},{"date":"2024-09-02","close":19980.0},{"date":"2024-09-03","close":19545.0},{"date":"2024-09-04","close":18750.0},{"date":"2024-09-05","close":18815.0},{"date":"2024-09-06","close":18675.0},{"date":"2024-09-09","close":18500.0},{"date":"2024-09-10","close":18435.0},{"date":"2024-09-11","close":18075.0},{"date":"2024-09-12","close":18745.0},{"date":"2024-09-13","close":18715.0},{"date":"2024-09-19","close":18540.0},{"date":"2024-09-20","close":18765.0},{"date":"2024-09-23","close":18810.0},{"date":"2024-09-24","close":18920.0},{"date":"2024-09-25","close":18745.0},{"date":"2024-09-26","close":19585.0},{"date":"2024-09-27","close":19695.0},{"date":"2024-09-30","close":19060.0},{"date":"2024-10-02","close":18770.0},{"date":"2024-10-04","close":18845.0},{"date":"2024-10-07","close":19450.0},{"date":"2024-10-08","close":19195.0},{"date":"2024-10-10","close":19435.0},{"date":"2024-10-11","close":19495.0},{"date":"2024-10-14","close":19755.0},{"date":"2024-10-15","close":19830.0},{"date":"2024-10-16","close":19615.0},{"date":"2024-10-17","close":19690.0},{"date":"2024-10-18","close":19435.0},{"date":"2024-10-21","close":19440.0},{"date":"2024-10-22","close":19220.0},{"date":"2024-10-23","close":19625.0},{"date":"2024-10-24","close":19360.0},{"date":"2024-10-25","close":19675.0},{"date":"2024-10-28","close":19580.0},{"date":"2024-10-29","close":19390.0},{"date":"2024-10-30","close":19370.0},{"date":"2024-10-31","close":18870.0},{"date":"2024-11-01","close":18815.0},{"date":"2024-11-04","close":19195.0},{"date":"2024-11-05","close":19050.0},{"date":"2024-11-06","close":19045.0},{"date":"2024-11-07","close":19115.0},{"date":"2024-11-08","close":19075.0},{"date":"2024-11-11","close":18900.0},{"date":"2024-11-12","close":18385.0},{"date":"2024-11-13","close":18040.0},{"date":"2024-11-14","close":17810.0},{"date":"2024-11-15","close":18005.0},{"date":"2024-11-18","close":18340.0},{"date":"2024-11-19","close":18230.0},{"date":"2024-11-20","close":18380.0},{"date":"2024-11-21","close":18465.0},{"date":"2024-11-22","close":18690.0},{"date":"2024-11-25","close":18880.0},{"date":"2024-11-26","close":18790.0},{"date":"2024-11-27","close":18360.0},{"date":"2024-11-28","close":18080.0},{"date":"2024-11-29","close":17860.0},{"date":"2024-12-02","close":17815.0},{"date":"2024-12-03","close":18105.0},{"date":"2024-12-04","close":17865.0},{"date":"2024-12-05","close":17650.0},{"date":"2024-12-06","close":17565.0},{"date":"2024-12-09","close":17360.0},{"date":"2024-12-10","close":17665.0},{"date":"2024-12-11","close":17795.0},{"date":"2024-12-12","close":18090.0},{"date":"2024-12-13","close":18000.0},{"date":"2024-12-16","close":17930.0},{"date":"2024-12-17","close":17960.0},{"date":"2024-12-18","close":18360.0},{"date":"2024-12-19","close":17870.0},{"date":"2024-12-20","close":17530.0},{"date":"2024-12-23","close":17735.0},{"date":"2024-12-24","close":17810.0},{"date":"2024-12-26","close":17770.0},{"date":"2024-12-27","close":17800.0},{"date":"2024-12-30","close":17665.0},{"date":"2025-01-02","close":17600.0},{"date":"2025-01-03","close":17990.0},{"date":"2025-01-06","close":18640.0},{"date":"2025-01-07","close":18520.0},{"date":"2025-01-08","close":18720.0},{"date":"2025-01-09","close":18910.0},{"date":"2025-01-10","close":19115.0},{"date":"2025-01-13","close":18675.0},{"date":"2025-01-14","close":18755.0},{"date":"2025-01-15","close":18775.0},{"date":"2025-01-16","close":19095.0},{"date":"2025-01-17","close":19060.0},{"date":"2025-01-20","close":18950.0},{"date":"2025-01-21","close":19105.0},{"date":"2025-01-22","close":19420.0},{"date":"2025-01-23","close":19275.0},{"date":"2025-01-24","close":19255.0},{"date":"2025-01-31","close":18735.0},{"date":"2025-02-03","close":18030.0},{"date":"2025-02-04","close":18235.0},{"date":"2025-02-05","close":18455.0},{"date":"2025-02-06","close":18560.0},{"date":"2025-02-07","close":18445.0},{"date":"2025-02-10","close":18340.0},{"date":"2025-02-11","close":18435.0},{"date":"2025-02-12","close":18290.0},{"date":"2025-02-13","close":18600.0},{"date":"2025-02-14","close":18750.0},{"date":"2025-02-17","close":18740.0},{"date":"2025-02-18","close":18840.0},{"date":"2025-02-19","close":19290.0},{"date":"2025-02-20","close":19045.0},{"date":"2025-02-21","close":19145.0},{"date":"2025-02-24","close":18960.0},{"date":"2025-02-25","close":18695.0},{"date":"2025-02-26","close":18825.0},{"date":"2025-02-27","close":18795.0},{"date":"2025-02-28","close":18145.0},{"date":"2025-03-04","close":17995.0},{"date":"2025-03-05","close":18185.0},{"date":"2025-03-06","close":18390.0},{"date":"2025-03-07","close":18320.0},{"date":"2025-03-10","close":18320.0},{"date":"2025-03-11","close":18090.0},{"date":"2025-03-12","close":18675.0},{"date":"2025-03-13","close":18860.0},{"date":"2025-03-14","close":18870.0},{"date":"2025-03-17","close":19080.0},{"date":"2025-03-18","close":19195.0},{"date":"2025-03-19","close":19410.0},{"date":"2025-03-20","close":19740.0},{"date":"2025-03-21","close":19950.0},{"date":"2025-03-24","close":19965.0},{"date":"2025-03-25","close":19960.0},{"date":"2025-03-26","close":20150.0},{"date":"2025-03-27","close":19830.0},{"date":"2025-03-28","close":19195.0},{"date":"2025-03-31","close":18640.0},{"date":"2025-04-01","close":19005.0},{"date":"2025-04-02","close":18935.0},{"date":"2025-04-03","close":18560.0},{"date":"2025-04-04","close":18165.0},{"date":"2025-04-07","close":16970.0},{"date":"2025-04-08","close":16980.0},{"date":"2025-04-09","close":16760.0},{"date":"2025-04-10","close":17850.0},{"date":"2025-04-11","close":17505.0},{"date":"2025-04-14","close":17610.0},{"date":"2025-04-15","close":17895.0},{"date":"2025-04-16","close":17560.0},{"date":"2025-04-17","close":17635.0},{"date":"2025-04-18","close":17820.0},{"date":"2025-04-21","close":17915.0},{"date":"2025-04-22","close":17765.0},{"date":"2025-04-23","close":18255.0},{"date":"2025-04-24","close":18040.0},{"date":"2025-04-25","close":18350.0},{"date":"2025-04-28","close":18300.0},{"date":"2025-04-29","close":18335.0},{"date":"2025-04-30","close":18505.0},{"date":"2025-05-02","close":18465.0},{"date":"2025-05-07","close":18680.0},{"date":"2025-05-08","close":18710.0},{"date":"2025-05-09","close":18725.0},{"date":"2025-05-12","close":19140.0},{"date":"2025-05-13","close":19275.0},{"date":"2025-05-14","close":19400.0},{"date":"2025-05-15","close":19170.0},{"date":"2025-05-16","close":19290.0},{"date":"2025-05-19","close":19015.0},{"date":"2025-05-20","close":19235.0},{"date":"2025-05-21","close":19210.0},{"date":"2025-05-22","close":18870.0},{"date":"2025-05-23","close":18890.0},{"date":"2025-05-26","close":19190.0},{"date":"2025-05-27","close":19200.0},{"date":"2025-05-28","close":19520.0},{"date":"2025-05-29","close":19940.0},{"date":"2025-05-30","close":19760.0},{"date":"2025-06-02","close":19575.0},{"date":"2025-06-04","close":20290.0},{"date":"2025-06-05","close":20810.0},{"date":"2025-06-09","close":21140.0},{"date":"2025-06-10","close":21230.0},{"date":"2025-06-11","close":21520.0},{"date":"2025-06-12","close":21255.0},{"date":"2025-06-13","close":21120.0},{"date":"2025-06-16","close":21550.0},{"date":"2025-06-17","close":21735.0},{"date":"2025-06-18","close":21725.0},{"date":"2025-06-19","close":21640.0},{"date":"2025-06-20","close":21920.0},{"date":"2025-06-23","close":21815.0},{"date":"2025-06-24","close":22790.0},{"date":"2025-06-25","close":23235.0},{"date":"2025-06-26","close":23260.0},{"date":"2025-06-27","close":22975.0},{"date":"2025-06-30","close":23125.0},{"date":"2025-07-01","close":23220.0},{"date":"2025-07-02","close":23205.0},{"date":"2025-07-03","close":23585.0},{"date":"2025-07-04","close":23270.0},{"date":"2025-07-07","close":23265.0},{"date":"2025-07-08","close":23925.0},{"date":"2025-07-09","close":23815.0},{"date":"2025-07-10","close":24055.0},{"date":"2025-07-11","close":24275.0},{"date":"2025-07-14","close":24730.0},{"date":"2025-07-15","close":24705.0},{"date":"2025-07-16","close":24320.0},{"date":"2025-07-17","close":23955.0},{"date":"2025-07-18","close":23925.0},{"date":"2025-07-21","close":24060.0},{"date":"2025-07-22","close":23775.0},{"date":"2025-07-23","close":24020.0},{"date":"2025-07-24","close":24050.0},{"date":"2025-07-25","close":24110.0},{"date":"2025-07-28","close":23970.0},{"date":"2025-07-29","close":23910.0},{"date":"2025-07-30","close":24330.0},{"date":"2025-07-31","close":24245.0},{"date":"2025-08-01","close":23125.0},{"date":"2025-08-04","close":23320.0},{"date":"2025-08-05","close":23735.0},{"date":"2025-08-06","close":23665.0},{"date":"2025-08-07","close":23965.0},{"date":"2025-08-08","close":23785.0},{"date":"2025-08-11","close":23990.0},{"date":"2025-08-12","close":24150.0},{"date":"2025-08-13","close":24445.0},{"date":"2025-08-14","close":24385.0},{"date":"2025-08-18","close":23900.0},{"date":"2025-08-19","close":23900.0},{"date":"2025-08-20","close":23710.0},{"date":"2025-08-21","close":23540.0},{"date":"2025-08-22","close":23590.0},{"date":"2025-08-25","close":23855.0},{"date":"2025-08-26","close":23730.0},{"date":"2025-08-27","close":23750.0},{"date":"2025-08-28","close":23905.0},{"date":"2025-08-29","close":23985.0},{"date":"2025-09-01","close":23445.0},{"date":"2025-09-02","close":23675.0},{"date":"2025-09-03","close":23910.0},{"date":"2025-09-04","close":23925.0},{"date":"2025-09-05","close":24000.0},{"date":"2025-09-08","close":23980.0},{"date":"2025-09-09","close":24520.0},{"date":"2025-09-10","close":25370.0},{"date":"2025-09-11","close":25620.0},{"date":"2025-09-12","close":26325.0},{"date":"2025-09-15","close":26485.0},{"date":"2025-09-16","close":27155.0},{"date":"2025-09-17","close":26585.0},{"date":"2025-09-18","close":27170.0},{"date":"2025-09-19","close":27140.0},{"date":"2025-09-22","close":27420.0},{"date":"2025-09-23","close":27850.0},{"date":"2025-09-24","close":27725.0},{"date":"2025-09-25","close":27655.0},{"date":"2025-09-26","close":26885.0},{"date":"2025-09-29","close":27500.0},{"date":"2025-09-30","close":27370.0},{"date":"2025-10-01","close":27670.0},{"date":"2025-10-02","close":29130.0},{"date":"2025-10-10","close":30150.0},{"date":"2025-10-13","close":29550.0},{"date":"2025-10-14","close":29485.0},{"date":"2025-10-15","close":30245.0},{"date":"2025-10-16","close":31415.0},{"date":"2025-10-17","close":31945.0},{"date":"2025-10-20","close":32600.0},{"date":"2025-10-21","close":32580.0},{"date":"2025-10-22","close":32895.0},{"date":"2025-10-23","close":32440.0},{"date":"2025-10-24","close":33450.0},{"date":"2025-10-27","close":34410.0},{"date":"2025-10-28","close":33815.0},{"date":"2025-10-29","close":34830.0},{"date":"2025-10-30","close":35405.0},{"date":"2025-10-31","close":35750.0},{"date":"2025-11-03","close":37550.0},{"date":"2025-11-04","close":36170.0},{"date":"2025-11-05","close":35490.0},{"date":"2025-11-06","close":36050.0},{"date":"2025-11-07","close":35370.0},{"date":"2025-11-10","close":36630.0},{"date":"2025-11-11","close":36950.0},{"date":"2025-11-12","close":37545.0},{"date":"2025-11-13","close":37410.0},{"date":"2025-11-14","close":35440.0},{"date":"2025-11-17","close":36590.0},{"date":"2025-11-18","close":35220.0},{"date":"2025-11-19","close":34890.0},{"date":"2025-11-20","close":35475.0},{"date":"2025-11-21","close":33720.0},{"date":"2025-11-24","close":33750.0},{"date":"2025-11-25","close":34100.0},{"date":"2025-11-26","close":34790.0},{"date":"2025-11-27","close":35310.0},{"date":"2025-11-28","close":34785.0},{"date":"2025-12-01","close":34995.0},{"date":"2025-12-02","close":35950.0},{"date":"2025-12-03","close":36050.0},{"date":"2025-12-04","close":35965.0},{"date":"2025-12-05","close":36895.0},{"date":"2025-12-08","close":37500.0},{"date":"2025-12-09","close":37060.0},{"date":"2025-12-10","close":37310.0},{"date":"2025-12-11","close":37040.0},{"date":"2025-12-12","close":37140.0},{"date":"2025-12-15","close":36245.0},{"date":"2025-12-16","close":35265.0},{"date":"2025-12-17","close":36080.0},{"date":"2025-12-18","close":36085.0},{"date":"2025-12-19","close":36045.0},{"date":"2025-12-22","close":37335.0},{"date":"2025-12-23","close":37375.0},{"date":"2025-12-24","close":37590.0},{"date":"2025-12-26","close":38170.0},{"date":"2025-12-29","close":39545.0},{"date":"2025-12-30","close":39740.0},{"date":"2026-01-02","close":41040.0},{"date":"2026-01-05","close":42590.0},{"date":"2026-01-06","close":43405.0},{"date":"2026-01-07","close":44445.0},{"date":"2026-01-08","close":44160.0},{"date":"2026-01-09","close":44485.0},{"date":"2026-01-12","close":44550.0},{"date":"2026-01-13","close":45045.0},{"date":"2026-01-14","close":45625.0},{"date":"2026-01-15","close":46435.0},{"date":"2026-01-16","close":46900.0},{"date":"2026-01-19","close":48140.0},{"date":"2026-01-20","close":47580.0},{"date":"2026-01-21","close":48875.0},{"date":"2026-01-22","close":49115.0},{"date":"2026-01-23","close":49145.0},{"date":"2026-01-26","close":48190.0},{"date":"2026-01-27","close":50455.0},{"date":"2026-01-28","close":51370.0},{"date":"2026-01-29","close":52160.0},{"date":"2026-01-30","close":52580.0},{"date":"2026-02-02","close":49610.0},{"date":"2026-02-03","close":53140.0},{"date":"2026-02-04","close":53955.0},{"date":"2026-02-05","close":51660.0},{"date":"2026-02-06","close":51500.0},{"date":"2026-02-09","close":53545.0},{"date":"2026-02-10","close":53385.0},{"date":"2026-02-11","close":54450.0},{"date":"2026-02-12","close":56400.0},{"date":"2026-02-13","close":56310.0},{"date":"2026-02-19","close":57400.0},{"date":"2026-02-20","close":58950.0},{"date":"2026-02-23","close":59300.0},{"date":"2026-02-24","close":61000.0},{"date":"2026-02-25","close":62620.0},{"date":"2026-02-26","close":66115.0},{"date":"2026-02-27","close":65840.0},{"date":"2026-03-03","close":59505.0},{"date":"2026-03-04","close":52510.0},{"date":"2026-03-05","close":57920.0},{"date":"2026-03-06","close":57170.0},{"date":"2026-03-09","close":52550.0},{"date":"2026-03-10","close":56855.0},{"date":"2026-03-11","close":57675.0},{"date":"2026-03-12","close":56775.0},{"date":"2026-03-13","close":55650.0},{"date":"2026-03-16","close":57320.0},{"date":"2026-03-17","close":58060.0},{"date":"2026-03-18","close":62020.0},{"date":"2026-03-19","close":60040.0},{"date":"2026-03-20","close":59875.0},{"date":"2026-03-23","close":55770.0},{"date":"2026-03-24","close":57495.0},{"date":"2026-03-25","close":57865.0},{"date":"2026-03-26","close":55690.0},{"date":"2026-03-27","close":55660.0},{"date":"2026-03-30","close":53430.0},{"date":"2026-03-31","close":50910.0},{"date":"2026-04-01","close":55880.0},{"date":"2026-04-02","close":53025.0},{"date":"2026-04-03","close":54785.0},{"date":"2026-04-06","close":55550.0},{"date":"2026-04-07","close":56385.0},{"date":"2026-04-08","close":61500.0},{"date":"2026-04-09","close":59800.0},{"date":"2026-04-10","close":60550.0},{"date":"2026-04-13","close":60300.0},{"date":"2026-04-14","close":62240.0},{"date":"2026-04-15","close":64060.0},{"date":"2026-04-16","close":65590.0},{"date":"2026-04-17","close":65060.0},{"date":"2026-04-20","close":65335.0},{"date":"2026-04-21","close":67285.0},{"date":"2026-04-22","close":66915.0},{"date":"2026-04-23","close":67105.0},{"date":"2026-04-24","close":66640.0},{"date":"2026-04-27","close":68420.0},{"date":"2026-04-28","close":69470.0},{"date":"2026-04-29","close":69600.0},{"date":"2026-04-30","close":68700.0},{"date":"2026-05-04","close":72795.0},{"date":"2026-05-06","close":78850.0},{"date":"2026-05-07","close":81100.0},{"date":"2026-05-08","close":82605.0},{"date":"2026-05-11","close":88430.0},{"date":"2026-05-12","close":86655.0},{"date":"2026-05-13","close":90895.0},{"date":"2026-05-14","close":92340.0},{"date":"2026-05-15","close":86990.0},{"date":"2026-05-18","close":86935.0},{"date":"2026-05-19","close":82565.0},{"date":"2026-05-20","close":82600.0},{"date":"2026-05-21","close":89825.0},{"date":"2026-05-22","close":89475.0},{"date":"2026-05-26","close":91685.0},{"date":"2026-05-27","close":94000.0},{"date":"2026-05-28","close":93725.0},{"date":"2026-05-29","close":96830.0},{"date":"2026-06-01","close":101170.0},{"date":"2026-06-02","close":102990.0},{"date":"2026-06-04","close":100390.0},{"date":"2026-06-05","close":96090.0},{"date":"2026-06-08","close":87545.0},{"date":"2026-06-09","close":94450.0},{"date":"2026-06-10","close":89730.0},{"date":"2026-06-11","close":89260.0},{"date":"2026-06-12","close":93590.0},{"date":"2026-06-15","close":98500.0},{"date":"2026-06-16","close":100485.0},{"date":"2026-06-17","close":101500.0},{"date":"2026-06-18","close":104655.0},{"date":"2026-06-19","close":105155.0},{"date":"2026-06-22","close":104520.0},{"date":"2026-06-23","close":94750.0},{"date":"2026-06-24","close":97085.0},{"date":"2026-06-25","close":102795.0},{"date":"2026-06-26","close":97135.0},{"date":"2026-06-29","close":96120.0},{"date":"2026-06-30","close":96800.0},{"date":"2026-07-01","close":93960.0},{"date":"2026-07-02","close":88120.0},{"date":"2026-07-03","close":93500.0},{"date":"2026-07-06","close":93555.0},{"date":"2026-07-07","close":89215.0},{"date":"2026-07-08","close":85000.0},{"date":"2026-07-09","close":85520.0},{"date":"2026-07-10","close":87750.0},{"date":"2026-07-13","close":80535.0},{"date":"2026-07-14","close":81190.0},{"date":"2026-07-15","close":85620.0},{"date":"2026-07-16","close":80575.0},{"date":"2026-07-20","close":76500.0},{"date":"2026-07-21","close":79275.0},{"date":"2026-07-22","close":79820.0},{"date":"2026-07-23","close":82000.0},{"date":"2026-07-24","close":77240.0},{"date":"2026-07-27","close":78325.0},{"date":"2026-07-28","close":70140.0},{"date":"2026-07-29","close":66415.0},{"date":"2026-07-30","close":65905.0},{"date":"2026-07-31","close":78065.0},{"date":"2026-08-03","close":72800.0},{"date":"2026-08-04","close":73015.0},{"date":"2026-08-05","close":75180.0},{"date":"2026-08-06","close":72450.0},{"date":"2026-08-07","close":71935.0},{"date":"2026-08-10","close":71690.0},{"date":"2026-08-11","close":71820.0},{"date":"2026-08-12","close":74185.0},{"date":"2026-08-13","close":76520.0},{"date":"2026-08-14","close":78865.0},{"date":"2026-08-18","close":78620.0},{"date":"2026-08-19","close":73160.0},{"date":"2026-08-20","close":77260.0},{"date":"2026-08-21","close":79470.0},{"date":"2026-08-24","close":76345.0},{"date":"2026-08-25","close":76930.0},{"date":"2026-08-26","close":77640.0},{"date":"2026-08-27","close":77805.0},{"date":"2026-08-28","close":77075.0},{"date":"2026-08-31","close":77300.0},{"date":"2026-09-01","close":77595.0},{"date":"2026-09-02","close":74930.0},{"date":"2026-09-03","close":75490.0},{"date":"2026-09-04","close":75955.0},{"date":"2026-09-07","close":79575.0},{"date":"2026-09-08","close":79420.0},{"date":"2026-09-09","close":79820.0},{"date":"2026-09-10","close":80170.0},{"date":"2026-09-11","close":79260.0},{"date":"2026-09-14","close":76705.0},{"date":"2026-09-15","close":75970.0},{"date":"2026-09-16","close":76900.0},{"date":"2026-09-17","close":76695.0},{"date":"2026-09-18","close":78165.0},{"date":"2026-09-21","close":79580.0},{"date":"2026-09-22","close":79570.0},{"date":"2026-09-23","close":79760.0},{"date":"2026-09-28","close":78200.0},{"date":"2026-09-29","close":78210.0},{"date":"2026-09-30","close":77150.0},{"date":"2026-10-01","close":77825.0},{"date":"2026-10-02","close":78490.0},{"date":"2026-10-06","close":77135.0},{"date":"2026-10-07","close":75950.0},{"date":"2026-10-08","close":74000.0},{"date":"2026-10-12","close":72050.0},{"date":"2026-10-13","close":68270.0},{"date":"2026-10-14","close":67360.0},{"date":"2026-10-15","close":62665.0},{"date":"2026-10-16","close":63675.0},{"date":"2026-10-19","close":65000.0},{"date":"2026-10-20","close":62955.0},{"date":"2026-10-21","close":64870.0},{"date":"2026-10-22","close":62740.0},{"date":"2026-10-23","close":60665.0}],"chart_data":[{"date":"2024-10-23","open":19290,"high":19700,"low":19190,"close":19625,"volume":13057},{"date":"2024-10-24","open":19495,"high":19560,"low":19320,"close":19360,"volume":5497},{"date":"2024-10-25","open":19610,"high":19840,"low":19565,"close":19675,"volume":6381},{"date":"2024-10-28","open":19915,"high":19915,"low":19430,"close":19580,"volume":7273},{"date":"2024-10-29","open":19525,"high":19525,"low":19275,"close":19390,"volume":6488},{"date":"2024-10-30","open":19335,"high":19380,"low":19240,"close":19370,"volume":7136},{"date":"2024-10-31","open":19145,"high":19145,"low":18870,"close":18870,"volume":31164},{"date":"2024-11-01","open":18630,"high":18910,"low":18630,"close":18815,"volume":26887},{"date":"2024-11-04","open":18875,"high":19195,"low":18785,"close":19195,"volume":22249},{"date":"2024-11-05","open":19045,"high":19165,"low":19030,"close":19050,"volume":2977},{"date":"2024-11-06","open":19195,"high":19260,"low":18940,"close":19045,"volume":4769},{"date":"2024-11-07","open":19050,"high":19260,"low":18955,"close":19115,"volume":7036},{"date":"2024-11-08","open":19230,"high":19340,"low":19075,"close":19075,"volume":8126},{"date":"2024-11-11","open":19040,"high":19040,"low":18765,"close":18900,"volume":9788},{"date":"2024-11-12","open":18910,"high":18910,"low":18360,"close":18385,"volume":8904},{"date":"2024-11-13","open":18395,"high":18395,"low":17970,"close":18040,"volume":18129},{"date":"2024-11-14","open":18045,"high":18085,"low":17680,"close":17810,"volume":7176},{"date":"2024-11-15","open":17810,"high":18040,"low":17760,"close":18005,"volume":7445},{"date":"2024-11-18","open":17970,"high":18425,"low":17970,"close":18340,"volume":8894},{"date":"2024-11-19","open":18300,"high":18325,"low":18200,"close":18230,"volume":7860},{"date":"2024-11-20","open":18350,"high":18500,"low":18325,"close":18380,"volume":5423},{"date":"2024-11-21","open":18325,"high":18560,"low":18275,"close":18465,"volume":6044},{"date":"2024-11-22","open":18580,"high":18775,"low":18580,"close":18690,"volume":4698},{"date":"2024-11-25","open":18690,"high":18880,"low":18690,"close":18880,"volume":4805},{"date":"2024-11-26","open":18700,"high":18790,"low":18615,"close":18790,"volume":5398},{"date":"2024-11-27","open":18615,"high":18690,"low":18360,"close":18360,"volume":5882},{"date":"2024-11-28","open":18345,"high":18345,"low":18045,"close":18080,"volume":4504},{"date":"2024-11-29","open":18005,"high":18005,"low":17640,"close":17860,"volume":20910},{"date":"2024-12-02","open":17995,"high":17995,"low":17740,"close":17815,"volume":7143},{"date":"2024-12-03","open":17940,"high":18140,"low":17905,"close":18105,"volume":11266},{"date":"2024-12-04","open":17655,"high":17980,"low":17655,"close":17865,"volume":10758},{"date":"2024-12-05","open":17830,"high":17860,"low":17640,"close":17650,"volume":10165},{"date":"2024-12-06","open":17650,"high":17750,"low":17290,"close":17565,"volume":9009},{"date":"2024-12-09","open":17310,"high":17470,"low":17295,"close":17360,"volume":12833},{"date":"2024-12-10","open":17485,"high":17670,"low":17485,"close":17665,"volume":8119},{"date":"2024-12-11","open":17570,"high":17795,"low":17515,"close":17795,"volume":14501},{"date":"2024-12-12","open":17960,"high":18090,"low":17850,"close":18090,"volume":12910},{"date":"2024-12-13","open":18060,"high":18085,"low":17890,"close":18000,"volume":2461},{"date":"2024-12-16","open":18230,"high":18230,"low":17925,"close":17930,"volume":6224},{"date":"2024-12-17","open":18080,"high":18080,"low":17890,"close":17960,"volume":4792},{"date":"2024-12-18","open":18050,"high":18365,"low":18050,"close":18360,"volume":18967},{"date":"2024-12-19","open":17845,"high":17940,"low":17765,"close":17870,"volume":14629},{"date":"2024-12-20","open":17815,"high":17815,"low":17425,"close":17530,"volume":13812},{"date":"2024-12-23","open":17765,"high":17820,"low":17660,"close":17735,"volume":6533},{"date":"2024-12-24","open":17845,"high":17845,"low":17675,"close":17810,"volume":5952},{"date":"2024-12-26","open":17815,"high":17860,"low":17680,"close":17770,"volume":6942},{"date":"2024-12-27","open":17740,"high":17870,"low":17675,"close":17800,"volume":4589},{"date":"2024-12-30","open":17795,"high":17925,"low":17665,"close":17665,"volume":4437},{"date":"2025-01-02","open":17575,"high":17700,"low":17540,"close":17600,"volume":6117},{"date":"2025-01-03","open":17680,"high":18125,"low":17680,"close":17990,"volume":30393},{"date":"2025-01-06","open":18120,"high":18640,"low":18120,"close":18640,"volume":17829},{"date":"2025-01-07","open":18935,"high":18935,"low":18510,"close":18520,"volume":6250},{"date":"2025-01-08","open":18390,"high":18815,"low":18390,"close":18720,"volume":8203},{"date":"2025-01-09","open":18850,"high":19130,"low":18850,"close":18910,"volume":13027},{"date":"2025-01-10","open":19070,"high":19280,"low":19025,"close":19115,"volume":20083},{"date":"2025-01-13","open":18990,"high":18995,"low":18635,"close":18675,"volume":17117},{"date":"2025-01-14","open":18775,"high":18775,"low":18590,"close":18755,"volume":6605},{"date":"2025-01-15","open":18880,"high":19010,"low":18710,"close":18775,"volume":2572},{"date":"2025-01-16","open":19180,"high":19195,"low":19045,"close":19095,"volume":7487},{"date":"2025-01-17","open":19075,"high":19155,"low":18985,"close":19060,"volume":4721},{"date":"2025-01-20","open":19100,"high":19130,"low":18915,"close":18950,"volume":8908},{"date":"2025-01-21","open":19160,"high":19340,"low":19000,"close":19105,"volume":9034},{"date":"2025-01-22","open":19240,"high":19510,"low":19105,"close":19420,"volume":16758},{"date":"2025-01-23","open":19330,"high":19410,"low":19125,"close":19275,"volume":7409},{"date":"2025-01-24","open":19275,"high":19455,"low":19160,"close":19255,"volume":11326},{"date":"2025-01-31","open":18410,"high":19500,"low":18410,"close":18735,"volume":16244},{"date":"2025-02-03","open":18260,"high":18335,"low":17930,"close":18030,"volume":24469},{"date":"2025-02-04","open":18320,"high":18475,"low":18155,"close":18235,"volume":15561},{"date":"2025-02-05","open":18395,"high":18540,"low":18350,"close":18455,"volume":11371},{"date":"2025-02-06","open":18610,"high":18610,"low":18435,"close":18560,"volume":3710},{"date":"2025-02-07","open":18545,"high":18590,"low":18360,"close":18445,"volume":5632},{"date":"2025-02-10","open":18290,"high":18420,"low":18165,"close":18340,"volume":9478},{"date":"2025-02-11","open":18400,"high":18545,"low":18325,"close":18435,"volume":8719},{"date":"2025-02-12","open":18305,"high":18360,"low":18200,"close":18290,"volume":3230},{"date":"2025-02-13","open":18475,"high":18660,"low":18475,"close":18600,"volume":4213},{"date":"2025-02-14","open":18680,"high":18835,"low":18640,"close":18750,"volume":10584},{"date":"2025-02-17","open":18820,"high":18855,"low":18720,"close":18740,"volume":9116},{"date":"2025-02-18","open":18830,"high":18840,"low":18630,"close":18840,"volume":7182},{"date":"2025-02-19","open":18910,"high":19340,"low":18910,"close":19290,"volume":11966},{"date":"2025-02-20","open":19315,"high":19315,"low":19020,"close":19045,"volume":4536},{"date":"2025-02-21","open":19180,"high":19230,"low":18970,"close":19145,"volume":7879},{"date":"2025-02-24","open":18875,"high":18960,"low":18735,"close":18960,"volume":13305},{"date":"2025-02-25","open":18720,"high":18745,"low":18650,"close":18695,"volume":10399},{"date":"2025-02-26","open":18660,"high":18855,"low":18585,"close":18825,"volume":16003},{"date":"2025-02-27","open":18945,"high":18945,"low":18700,"close":18795,"volume":2080},{"date":"2025-02-28","open":18420,"high":18420,"low":18110,"close":18145,"volume":20881},{"date":"2025-03-04","open":17990,"high":18165,"low":17930,"close":17995,"volume":11438},{"date":"2025-03-05","open":18150,"high":18285,"low":17925,"close":18185,"volume":18144},{"date":"2025-03-06","open":18380,"high":18430,"low":18300,"close":18390,"volume":11306},{"date":"2025-03-07","open":18300,"high":18405,"low":18160,"close":18320,"volume":12334},{"date":"2025-03-10","open":18220,"high":18350,"low":18215,"close":18320,"volume":9129},{"date":"2025-03-11","open":17955,"high":18175,"low":17815,"close":18090,"volume":8932},{"date":"2025-03-12","open":18230,"high":18675,"low":18190,"close":18675,"volume":20320},{"date":"2025-03-13","open":18765,"high":18900,"low":18540,"close":18860,"volume":17435},{"date":"2025-03-14","open":18730,"high":18895,"low":18700,"close":18870,"volume":2507},{"date":"2025-03-17","open":18900,"high":19155,"low":18900,"close":19080,"volume":12546},{"date":"2025-03-18","open":19270,"high":19440,"low":19100,"close":19195,"volume":12987},{"date":"2025-03-19","open":19195,"high":19510,"low":19195,"close":19410,"volume":17150},{"date":"2025-03-20","open":19525,"high":19745,"low":19525,"close":19740,"volume":9996},{"date":"2025-03-21","open":19725,"high":20055,"low":19725,"close":19950,"volume":22781},{"date":"2025-03-24","open":19865,"high":20080,"low":19750,"close":19965,"volume":34789},{"date":"2025-03-25","open":20180,"high":20240,"low":19895,"close":19960,"volume":31686},{"date":"2025-03-26","open":19975,"high":20235,"low":19975,"close":20150,"volume":9229},{"date":"2025-03-27","open":19880,"high":19990,"low":19755,"close":19830,"volume":12780},{"date":"2025-03-28","open":19620,"high":19620,"low":19195,"close":19195,"volume":7992},{"date":"2025-03-31","open":18940,"high":18945,"low":18640,"close":18640,"volume":6245},{"date":"2025-04-01","open":18820,"high":19030,"low":18705,"close":19005,"volume":26577},{"date":"2025-04-02","open":19050,"high":19075,"low":18900,"close":18935,"volume":16302},{"date":"2025-04-03","open":18385,"high":18610,"low":18290,"close":18560,"volume":17528},{"date":"2025-04-04","open":18275,"high":18555,"low":17935,"close":18165,"volume":35280},{"date":"2025-04-07","open":17320,"high":17320,"low":16970,"close":16970,"volume":26863},{"date":"2025-04-08","open":17300,"high":17320,"low":16900,"close":16980,"volume":15632},{"date":"2025-04-09","open":16960,"high":16960,"low":16655,"close":16760,"volume":11375},{"date":"2025-04-10","open":18200,"high":18200,"low":17260,"close":17850,"volume":51891},{"date":"2025-04-11","open":17525,"high":17530,"low":17325,"close":17505,"volume":3497},{"date":"2025-04-14","open":17690,"high":17750,"low":17515,"close":17610,"volume":3142},{"date":"2025-04-15","open":17875,"high":17990,"low":17750,"close":17895,"volume":1282},{"date":"2025-04-16","open":17770,"high":17770,"low":17470,"close":17560,"volume":10180},{"date":"2025-04-17","open":17500,"high":17635,"low":17450,"close":17635,"volume":3919},{"date":"2025-04-18","open":17535,"high":17820,"low":17535,"close":17820,"volume":60968},{"date":"2025-04-21","open":17835,"high":17970,"low":17795,"close":17915,"volume":2993},{"date":"2025-04-22","open":17700,"high":17825,"low":17700,"close":17765,"volume":7831},{"date":"2025-04-23","open":18105,"high":18255,"low":17977,"close":18255,"volume":10602},{"date":"2025-04-24","open":18255,"high":18255,"low":18020,"close":18040,"volume":5482},{"date":"2025-04-25","open":18420,"high":18420,"low":18260,"close":18350,"volume":4515},{"date":"2025-04-28","open":18360,"high":18365,"low":18210,"close":18300,"volume":7553},{"date":"2025-04-29","open":18295,"high":18475,"low":18260,"close":18335,"volume":3882},{"date":"2025-04-30","open":18335,"high":18505,"low":18265,"close":18505,"volume":10238},{"date":"2025-05-02","open":18430,"high":18550,"low":18270,"close":18465,"volume":14090},{"date":"2025-05-07","open":18610,"high":18715,"low":18565,"close":18680,"volume":3392},{"date":"2025-05-08","open":18760,"high":18885,"low":18645,"close":18710,"volume":5042},{"date":"2025-05-09","open":18745,"high":18780,"low":18570,"close":18725,"volume":10014},{"date":"2025-05-12","open":18895,"high":19140,"low":18815,"close":19140,"volume":5516},{"date":"2025-05-13","open":19590,"high":19600,"low":19140,"close":19275,"volume":9421},{"date":"2025-05-14","open":19380,"high":19525,"low":19335,"close":19400,"volume":20685},{"date":"2025-05-15","open":19400,"high":19520,"low":19155,"close":19170,"volume":30352},{"date":"2025-05-16","open":19285,"high":19365,"low":19265,"close":19290,"volume":6736},{"date":"2025-05-19","open":19200,"high":19200,"low":18980,"close":19015,"volume":5930},{"date":"2025-05-20","open":19195,"high":19380,"low":19175,"close":19235,"volume":1953},{"date":"2025-05-21","open":19270,"high":19330,"low":19140,"close":19210,"volume":4249},{"date":"2025-05-22","open":19095,"high":19100,"low":18820,"close":18870,"volume":8139},{"date":"2025-05-23","open":18995,"high":19020,"low":18890,"close":18890,"volume":2229},{"date":"2025-05-26","open":18995,"high":19190,"low":18880,"close":19190,"volume":5575},{"date":"2025-05-27","open":19135,"high":19225,"low":19055,"close":19200,"volume":3066},{"date":"2025-05-28","open":19345,"high":19600,"low":19295,"close":19520,"volume":14930},{"date":"2025-05-29","open":19780,"high":19970,"low":19660,"close":19940,"volume":19858},{"date":"2025-05-30","open":19915,"high":19925,"low":19640,"close":19760,"volume":10966},{"date":"2025-06-02","open":19695,"high":19815,"low":19455,"close":19575,"volume":19623},{"date":"2025-06-04","open":19905,"high":20325,"low":19905,"close":20290,"volume":36280},{"date":"2025-06-05","open":20430,"high":20975,"low":20430,"close":20810,"volume":25136},{"date":"2025-06-09","open":21220,"high":21345,"low":21040,"close":21140,"volume":24498},{"date":"2025-06-10","open":21390,"high":21395,"low":21050,"close":21230,"volume":16614},{"date":"2025-06-11","open":21295,"high":21520,"low":21295,"close":21520,"volume":27276},{"date":"2025-06-12","open":21510,"high":21625,"low":21255,"close":21255,"volume":8494},{"date":"2025-06-13","open":21370,"high":21450,"low":21095,"close":21120,"volume":13671},{"date":"2025-06-16","open":21165,"high":21550,"low":21095,"close":21550,"volume":6548},{"date":"2025-06-17","open":21700,"high":22165,"low":21565,"close":21735,"volume":26470},{"date":"2025-06-18","open":21500,"high":21790,"low":21430,"close":21725,"volume":8476},{"date":"2025-06-19","open":21825,"high":21825,"low":21505,"close":21640,"volume":14809},{"date":"2025-06-20","open":21700,"high":22000,"low":21685,"close":21920,"volume":15491},{"date":"2025-06-23","open":21735,"high":21845,"low":21360,"close":21815,"volume":24310},{"date":"2025-06-24","open":22255,"high":22840,"low":22255,"close":22790,"volume":36670},{"date":"2025-06-25","open":23060,"high":23250,"low":22835,"close":23235,"volume":28099},{"date":"2025-06-26","open":23305,"high":23415,"low":22907,"close":23260,"volume":20553},{"date":"2025-06-27","open":23140,"high":23280,"low":22835,"close":22975,"volume":35550},{"date":"2025-06-30","open":23005,"high":23240,"low":22915,"close":23125,"volume":27691},{"date":"2025-07-01","open":23215,"high":23475,"low":23150,"close":23220,"volume":48559},{"date":"2025-07-02","open":23215,"high":23215,"low":22820,"close":23205,"volume":11083},{"date":"2025-07-03","open":23230,"high":23585,"low":23230,"close":23585,"volume":13898},{"date":"2025-07-04","open":23835,"high":23835,"low":23160,"close":23270,"volume":29816},{"date":"2025-07-07","open":23190,"high":23290,"low":22907,"close":23265,"volume":23265},{"date":"2025-07-08","open":23265,"high":23950,"low":23215,"close":23925,"volume":28255},{"date":"2025-07-09","open":23950,"high":23950,"low":23540,"close":23815,"volume":27048},{"date":"2025-07-10","open":23815,"high":24055,"low":23760,"close":24055,"volume":13835},{"date":"2025-07-11","open":24110,"high":24575,"low":24110,"close":24275,"volume":127909},{"date":"2025-07-14","open":24290,"high":24730,"low":24250,"close":24730,"volume":69410},{"date":"2025-07-15","open":24625,"high":24705,"low":24275,"close":24705,"volume":36996},{"date":"2025-07-16","open":24635,"high":24635,"low":24205,"close":24320,"volume":171238},{"date":"2025-07-17","open":24160,"high":24160,"low":23715,"close":23955,"volume":212033},{"date":"2025-07-18","open":24005,"high":24080,"low":23720,"close":23925,"volume":43319},{"date":"2025-07-21","open":23895,"high":24065,"low":23895,"close":24060,"volume":198283},{"date":"2025-07-22","open":24200,"high":24200,"low":23630,"close":23775,"volume":45538},{"date":"2025-07-23","open":23810,"high":24110,"low":23750,"close":24020,"volume":18929},{"date":"2025-07-24","open":24255,"high":24565,"low":24000,"close":24050,"volume":16653},{"date":"2025-07-25","open":24185,"high":24345,"low":23980,"close":24110,"volume":36029},{"date":"2025-07-28","open":24025,"high":24180,"low":23630,"close":23970,"volume":26140},{"date":"2025-07-29","open":23730,"high":24035,"low":23570,"close":23910,"volume":10009},{"date":"2025-07-30","open":23955,"high":24500,"low":23955,"close":24330,"volume":548710},{"date":"2025-07-31","open":24710,"high":24710,"low":24115,"close":24245,"volume":39272},{"date":"2025-08-01","open":23745,"high":23830,"low":23125,"close":23125,"volume":126859},{"date":"2025-08-04","open":23100,"high":23480,"low":23090,"close":23320,"volume":67599},{"date":"2025-08-05","open":23710,"high":23905,"low":23580,"close":23735,"volume":39039},{"date":"2025-08-06","open":23485,"high":23665,"low":23485,"close":23665,"volume":511691},{"date":"2025-08-07","open":23840,"high":23965,"low":23530,"close":23965,"volume":779122},{"date":"2025-08-08","open":24000,"high":24080,"low":23770,"close":23785,"volume":6913},{"date":"2025-08-11","open":23910,"high":24070,"low":23880,"close":23990,"volume":6103},{"date":"2025-08-12","open":24000,"high":24485,"low":24000,"close":24150,"volume":11187},{"date":"2025-08-13","open":24500,"high":24520,"low":24375,"close":24445,"volume":10043},{"date":"2025-08-14","open":24635,"high":24635,"low":24280,"close":24385,"volume":4055},{"date":"2025-08-18","open":24250,"high":24250,"low":23860,"close":23900,"volume":44762},{"date":"2025-08-19","open":23900,"high":23955,"low":23730,"close":23900,"volume":7320},{"date":"2025-08-20","open":23740,"high":23740,"low":23400,"close":23710,"volume":8778},{"date":"2025-08-21","open":23685,"high":23800,"low":23475,"close":23540,"volume":73424},{"date":"2025-08-22","open":23560,"high":23780,"low":23560,"close":23590,"volume":10473},{"date":"2025-08-25","open":23765,"high":23935,"low":23730,"close":23855,"volume":11034},{"date":"2025-08-26","open":23855,"high":23895,"low":23627,"close":23730,"volume":3952},{"date":"2025-08-27","open":23630,"high":23750,"low":23530,"close":23750,"volume":1987},{"date":"2025-08-28","open":23655,"high":24095,"low":23565,"close":23905,"volume":24730},{"date":"2025-08-29","open":24045,"high":24075,"low":23890,"close":23985,"volume":18186},{"date":"2025-09-01","open":23710,"high":23710,"low":23315,"close":23445,"volume":8166},{"date":"2025-09-02","open":23440,"high":23700,"low":23345,"close":23675,"volume":30973},{"date":"2025-09-03","open":23755,"high":23910,"low":23600,"close":23910,"volume":4906},{"date":"2025-09-04","open":23765,"high":23945,"low":23730,"close":23925,"volume":15530},{"date":"2025-09-05","open":23960,"high":24115,"low":23945,"close":24000,"volume":4399},{"date":"2025-09-08","open":24075,"high":24090,"low":23895,"close":23980,"volume":3998},{"date":"2025-09-09","open":24135,"high":24565,"low":24085,"close":24520,"volume":13666},{"date":"2025-09-10","open":24705,"high":25425,"low":24705,"close":25370,"volume":37873},{"date":"2025-09-11","open":25550,"high":25705,"low":25275,"close":25620,"volume":62941},{"date":"2025-09-12","open":26000,"high":26375,"low":25950,"close":26325,"volume":106812},{"date":"2025-09-15","open":26545,"high":26685,"low":26260,"close":26485,"volume":192314},{"date":"2025-09-16","open":26530,"high":27155,"low":26530,"close":27155,"volume":47450},{"date":"2025-09-17","open":26840,"high":26840,"low":26500,"close":26585,"volume":61423},{"date":"2025-09-18","open":26755,"high":27250,"low":26645,"close":27170,"volume":25590},{"date":"2025-09-19","open":27245,"high":27355,"low":26990,"close":27140,"volume":167978},{"date":"2025-09-22","open":27140,"high":27607,"low":27140,"close":27420,"volume":168098},{"date":"2025-09-23","open":27750,"high":27850,"low":27495,"close":27850,"volume":86218},{"date":"2025-09-24","open":27795,"high":27845,"low":27360,"close":27725,"volume":197291},{"date":"2025-09-25","open":27380,"high":27815,"low":27380,"close":27655,"volume":152049},{"date":"2025-09-26","open":27415,"high":27415,"low":26670,"close":26885,"volume":150847},{"date":"2025-09-29","open":27050,"high":27515,"low":27050,"close":27500,"volume":42152},{"date":"2025-09-30","open":27620,"high":27620,"low":27295,"close":27370,"volume":52658},{"date":"2025-10-01","open":27500,"high":27765,"low":27500,"close":27670,"volume":32616},{"date":"2025-10-02","open":28830,"high":29420,"low":28640,"close":29130,"volume":130321},{"date":"2025-10-10","open":30060,"high":30385,"low":29730,"close":30150,"volume":143176},{"date":"2025-10-13","open":29110,"high":29610,"low":29040,"close":29550,"volume":61071},{"date":"2025-10-14","open":30010,"high":30420,"low":29170,"close":29485,"volume":87026},{"date":"2025-10-15","open":29400,"high":30245,"low":29400,"close":30245,"volume":26420},{"date":"2025-10-16","open":30265,"high":31505,"low":30265,"close":31415,"volume":68841},{"date":"2025-10-17","open":31400,"high":32295,"low":31280,"close":31945,"volume":103845},{"date":"2025-10-20","open":32430,"high":32600,"low":31650,"close":32600,"volume":57045},{"date":"2025-10-21","open":33080,"high":33560,"low":32465,"close":32580,"volume":112823},{"date":"2025-10-22","open":32580,"high":32895,"low":32060,"close":32895,"volume":46821},{"date":"2025-10-23","open":32285,"high":32980,"low":32115,"close":32440,"volume":56023},{"date":"2025-10-24","open":32860,"high":33495,"low":32860,"close":33450,"volume":50867},{"date":"2025-10-27","open":34150,"high":34425,"low":33920,"close":34410,"volume":54838},{"date":"2025-10-28","open":33965,"high":33965,"low":33355,"close":33815,"volume":51441},{"date":"2025-10-29","open":34460,"high":34830,"low":33725,"close":34830,"volume":73767},{"date":"2025-10-30","open":35285,"high":35750,"low":34840,"close":35405,"volume":76176},{"date":"2025-10-31","open":35360,"high":35800,"low":35030,"close":35750,"volume":71234},{"date":"2025-11-03","open":35750,"high":37550,"low":35680,"close":37550,"volume":132214,"rsi_14":89.51,"sma_20":32134.25,"sma_60":27338.83,"sma_120":24611.88},{"date":"2025-11-04","open":37270,"high":37340,"low":36050,"close":36170,"volume":110542,"rsi_14":77.37,"sma_20":32574.25,"sma_60":27553.0,"sma_120":24757.38},{"date":"2025-11-05","open":35135,"high":35715,"low":33750,"close":35490,"volume":161568,"rsi_14":69.71,"sma_20":32965.25,"sma_60":27748.92,"sma_120":24897.08},{"date":"2025-11-06","open":36350,"high":36490,"low":35490,"close":36050,"volume":289016,"rsi_14":69.8,"sma_20":33311.25,"sma_60":27955.33,"sma_120":25038.0},{"date":"2025-11-07","open":35510,"high":36170,"low":34700,"close":35370,"volume":145351,"rsi_14":63.33,"sma_20":33572.25,"sma_60":28145.42,"sma_120":25172.12},{"date":"2025-11-10","open":35870,"high":36855,"low":35700,"close":36630,"volume":76146,"rsi_14":67.41,"sma_20":33926.25,"sma_60":28359.5,"sma_120":25315.71},{"date":"2025-11-11","open":37275,"high":38015,"low":36580,"close":36950,"volume":166814,"rsi_14":67.43,"sma_20":34299.5,"sma_60":28575.5,"sma_120":25463.88},{"date":"2025-11-12","open":36855,"high":37580,"low":36680,"close":37545,"volume":59626,"rsi_14":71.68,"sma_20":34664.5,"sma_60":28798.75,"sma_120":25616.0},{"date":"2025-11-13","open":37305,"high":37650,"low":37150,"close":37410,"volume":161183,"rsi_14":68.17,"sma_20":34964.25,"sma_60":29014.83,"sma_120":25769.29},{"date":"2025-11-14","open":35965,"high":36295,"low":35440,"close":35440,"volume":96569,"rsi_14":54.32,"sma_20":35139.0,"sma_60":29199.08,"sma_120":25904.33},{"date":"2025-11-17","open":36295,"high":36590,"low":36020,"close":36590,"volume":60965,"rsi_14":61.13,"sma_20":35338.5,"sma_60":29410.58,"sma_120":26049.17},{"date":"2025-11-18","open":35965,"high":36110,"low":35120,"close":35220,"volume":43752,"rsi_14":51.52,"sma_20":35470.5,"sma_60":29599.25,"sma_120":26185.42},{"date":"2025-11-19","open":35220,"high":35220,"low":34280,"close":34890,"volume":56124,"rsi_14":47.95,"sma_20":35570.25,"sma_60":29785.58,"sma_120":26318.75},{"date":"2025-11-20","open":36000,"high":36120,"low":35475,"close":35475,"volume":52648,"rsi_14":48.93,"sma_20":35722.0,"sma_60":29984.5,"sma_120":26454.46},{"date":"2025-11-21","open":33445,"high":34060,"low":33345,"close":33720,"volume":62338,"rsi_14":35.0,"sma_20":35735.5,"sma_60":30153.33,"sma_120":26575.46},{"date":"2025-11-24","open":34495,"high":34605,"low":33690,"close":33750,"volume":59076,"rsi_14":39.4,"sma_20":35702.5,"sma_60":30318.25,"sma_120":26694.04},{"date":"2025-11-25","open":34860,"high":34965,"low":33780,"close":34100,"volume":30885,"rsi_14":43.73,"sma_20":35716.75,"sma_60":30491.08,"sma_120":26812.04},{"date":"2025-11-26","open":34100,"high":34790,"low":33815,"close":34790,"volume":34825,"rsi_14":44.39,"sma_20":35714.75,"sma_60":30675.08,"sma_120":26937.29},{"date":"2025-11-27","open":34955,"high":35690,"low":34955,"close":35310,"volume":158282,"rsi_14":49.73,"sma_20":35710.0,"sma_60":30865.17,"sma_120":27068.42},{"date":"2025-11-28","open":35470,"high":35470,"low":34700,"close":34785,"volume":74737,"rsi_14":41.07,"sma_20":35661.75,"sma_60":31045.17,"sma_120":27189.21},{"date":"2025-12-01","open":35275,"high":35275,"low":34375,"close":34995,"volume":72668,"rsi_14":40.43,"sma_20":35534.0,"sma_60":31237.67,"sma_120":27307.42},{"date":"2025-12-02","open":35175,"high":36065,"low":35175,"close":35950,"volume":39613,"rsi_14":42.46,"sma_20":35523.0,"sma_60":31442.25,"sma_120":27430.83},{"date":"2025-12-03","open":36040,"high":36260,"low":35672,"close":36050,"volume":37042,"rsi_14":43.55,"sma_20":35551.0,"sma_60":31644.58,"sma_120":27554.33},{"date":"2025-12-04","open":35860,"high":35965,"low":35440,"close":35965,"volume":45808,"rsi_14":53.03,"sma_20":35546.75,"sma_60":31845.25,"sma_120":27674.71},{"date":"2025-12-05","open":35690,"high":36895,"low":35595,"close":36895,"volume":31174,"rsi_14":51.81,"sma_20":35623.0,"sma_60":32060.17,"sma_120":27805.04},{"date":"2025-12-08","open":36895,"high":37515,"low":36390,"close":37500,"volume":107730,"rsi_14":64.86,"sma_20":35666.5,"sma_60":32285.5,"sma_120":27941.54},{"date":"2025-12-09","open":37220,"high":37295,"low":36775,"close":37060,"volume":41333,"rsi_14":63.95,"sma_20":35672.0,"sma_60":32494.5,"sma_120":28070.79},{"date":"2025-12-10","open":37230,"high":37530,"low":36955,"close":37310,"volume":54046,"rsi_14":62.32,"sma_20":35660.25,"sma_60":32693.5,"sma_120":28200.58},{"date":"2025-12-11","open":37485,"high":37505,"low":36665,"close":37040,"volume":105408,"rsi_14":77.85,"sma_20":35641.75,"sma_60":32883.83,"sma_120":28328.21},{"date":"2025-12-12","open":36770,"high":37250,"low":36735,"close":37140,"volume":38921,"rsi_14":78.11,"sma_20":35726.75,"sma_60":33064.08,"sma_120":28457.38},{"date":"2025-12-15","open":36000,"high":36465,"low":35865,"close":36245,"volume":54505,"rsi_14":66.31,"sma_20":35709.5,"sma_60":33226.75,"sma_120":28576.75},{"date":"2025-12-16","open":36115,"high":36145,"low":35215,"close":35265,"volume":35494,"rsi_14":53.46,"sma_20":35711.75,"sma_60":33361.92,"sma_120":28688.83},{"date":"2025-12-17","open":35265,"high":36250,"low":35207,"close":36080,"volume":54888,"rsi_14":55.38,"sma_20":35771.25,"sma_60":33520.17,"sma_120":28799.58},{"date":"2025-12-18","open":35590,"high":36310,"low":35590,"close":36085,"volume":48373,"rsi_14":59.79,"sma_20":35801.75,"sma_60":33668.75,"sma_120":28906.67},{"date":"2025-12-19","open":36840,"high":36840,"low":36030,"close":36045,"volume":24581,"rsi_14":58.11,"sma_20":35918.0,"sma_60":33817.17,"sma_120":29013.21},{"date":"2025-12-22","open":36925,"high":37335,"low":36830,"close":37335,"volume":56430,"rsi_14":60.18,"sma_20":36097.25,"sma_60":33982.42,"sma_120":29132.88},{"date":"2025-12-23","open":37335,"high":37690,"low":37250,"close":37375,"volume":69142,"rsi_14":59.82,"sma_20":36261.0,"sma_60":34141.17,"sma_120":29251.62},{"date":"2025-12-24","open":37450,"high":37680,"low":37400,"close":37590,"volume":51180,"rsi_14":61.82,"sma_20":36401.0,"sma_60":34305.58,"sma_120":29371.38},{"date":"2025-12-26","open":37660,"high":38200,"low":37660,"close":38170,"volume":66502,"rsi_14":59.77,"sma_20":36544.0,"sma_60":34480.83,"sma_120":29496.08},{"date":"2025-12-29","open":38730,"high":39545,"low":38680,"close":39545,"volume":79723,"rsi_14":64.02,"sma_20":36782.0,"sma_60":34691.83,"sma_120":29629.08},{"date":"2025-12-30","open":39310,"high":39815,"low":39150,"close":39740,"volume":102034,"rsi_14":69.01,"sma_20":37019.25,"sma_60":34895.83,"sma_120":29766.33},{"date":"2026-01-02","open":39750,"high":41040,"low":39650,"close":41040,"volume":122802,"rsi_14":73.02,"sma_20":37273.75,"sma_60":35123.67,"sma_120":29914.46},{"date":"2026-01-05","open":42190,"high":42590,"low":41750,"close":42590,"volume":171563,"rsi_14":79.58,"sma_20":37600.75,"sma_60":35372.33,"sma_120":30070.0},{"date":"2026-01-06","open":42390,"high":43405,"low":41580,"close":43405,"volume":164400,"rsi_14":81.03,"sma_20":37972.75,"sma_60":35610.25,"sma_120":30233.25},{"date":"2026-01-07","open":44455,"high":44957,"low":43525,"close":44445,"volume":182100,"rsi_14":90.04,"sma_20":38350.25,"sma_60":35848.5,"sma_120":30403.17},{"date":"2026-01-08","open":44055,"high":45275,"low":43910,"close":44160,"volume":153538,"rsi_14":96.6,"sma_20":38683.25,"sma_60":36092.0,"sma_120":30568.88},{"date":"2026-01-09","open":43885,"high":44525,"low":43270,"close":44485,"volume":91578,"rsi_14":96.41,"sma_20":39054.5,"sma_60":36342.0,"sma_120":30733.5},{"date":"2026-01-12","open":45105,"high":45140,"low":43825,"close":44550,"volume":231401,"rsi_14":96.43,"sma_20":39416.5,"sma_60":36580.42,"sma_120":30898.88},{"date":"2026-01-13","open":44740,"high":45045,"low":44410,"close":45045,"volume":173382,"rsi_14":97.02,"sma_20":39816.75,"sma_60":36807.58,"sma_120":31071.58},{"date":"2026-01-14","open":44915,"high":45625,"low":44815,"close":45625,"volume":211796,"rsi_14":96.78,"sma_20":40241.0,"sma_60":37035.58,"sma_120":31252.17},{"date":"2026-01-15","open":45250,"high":46435,"low":45020,"close":46435,"volume":157192,"rsi_14":97.04,"sma_20":40750.5,"sma_60":37266.17,"sma_120":31439.75},{"date":"2026-01-16","open":46880,"high":47140,"low":46420,"close":46900,"volume":631614,"rsi_14":97.12,"sma_20":41332.25,"sma_60":37504.83,"sma_120":31630.08},{"date":"2026-01-19","open":46790,"high":48225,"low":46700,"close":48140,"volume":682350,"rsi_14":97.3,"sma_20":41935.25,"sma_60":37758.92,"sma_120":31833.12},{"date":"2026-01-20","open":48140,"high":48250,"low":46925,"close":47580,"volume":244920,"rsi_14":91.31,"sma_20":42510.0,"sma_60":38011.25,"sma_120":32029.46},{"date":"2026-01-21","open":46515,"high":48875,"low":46500,"close":48875,"volume":365260,"rsi_14":92.19,"sma_20":43151.5,"sma_60":38268.33,"sma_120":32236.33},{"date":"2026-01-22","open":50005,"high":50400,"low":48795,"close":49115,"volume":208291,"rsi_14":91.35,"sma_20":43740.5,"sma_60":38513.42,"sma_120":32444.71},{"date":"2026-01-23","open":49175,"high":49565,"low":48210,"close":49145,"volume":581796,"rsi_14":89.75,"sma_20":44329.0,"sma_60":38768.92,"sma_120":32654.5},{"date":"2026-01-26","open":48860,"high":49080,"low":48150,"close":48190,"volume":203901,"rsi_14":78.53,"sma_20":44859.0,"sma_60":38991.58,"sma_120":32856.83},{"date":"2026-01-27","open":47915,"high":50455,"low":47380,"close":50455,"volume":528564,"rsi_14":81.27,"sma_20":45473.25,"sma_60":39242.42,"sma_120":33074.54},{"date":"2026-01-28","open":50725,"high":51680,"low":50565,"close":51370,"volume":530432,"rsi_14":85.21,"sma_20":46064.5,"sma_60":39502.75,"sma_120":33300.58},{"date":"2026-01-29","open":52400,"high":52555,"low":50300,"close":52160,"volume":365009,"rsi_14":85.85,"sma_20":46685.5,"sma_60":39746.25,"sma_120":33542.54},{"date":"2026-01-30","open":51680,"high":53695,"low":51680,"close":52580,"volume":452289,"rsi_14":86.3,"sma_20":47262.5,"sma_60":40019.75,"sma_120":33786.38},{"date":"2026-02-02","open":51310,"high":52290,"low":49375,"close":49610,"volume":420695,"rsi_14":66.86,"sma_20":47613.5,"sma_60":40255.08,"sma_120":34002.0},{"date":"2026-02-03","open":51560,"high":53295,"low":51330,"close":53140,"volume":300203,"rsi_14":72.79,"sma_20":48100.25,"sma_60":40539.92,"sma_120":34247.62},{"date":"2026-02-04","open":52935,"high":53955,"low":52645,"close":53955,"volume":170808,"rsi_14":72.8,"sma_20":48575.75,"sma_60":40849.67,"sma_120":34497.54},{"date":"2026-02-05","open":52210,"high":53070,"low":51355,"close":51660,"volume":438503,"rsi_14":62.99,"sma_20":48950.75,"sma_60":41100.17,"sma_120":34729.83},{"date":"2026-02-06","open":50170,"high":51770,"low":49095,"close":51500,"volume":636168,"rsi_14":59.74,"sma_20":49301.5,"sma_60":41342.67,"sma_120":34959.08},{"date":"2026-02-09","open":54000,"high":54075,"low":53065,"close":53545,"volume":224525,"rsi_14":65.93,"sma_20":49751.25,"sma_60":41609.33,"sma_120":35204.04},{"date":"2026-02-10","open":54175,"high":54500,"low":53385,"close":53385,"volume":342585,"rsi_14":62.82,"sma_20":50168.25,"sma_60":41875.58,"sma_120":35445.21},{"date":"2026-02-11","open":52975,"high":54525,"low":52810,"close":54450,"volume":361643,"rsi_14":64.49,"sma_20":50609.5,"sma_60":42192.42,"sma_120":35695.75},{"date":"2026-02-12","open":54925,"high":56460,"low":54890,"close":56400,"volume":239073,"rsi_14":67.84,"sma_20":51107.75,"sma_60":42522.58,"sma_120":35966.58},{"date":"2026-02-13","open":56400,"high":57040,"low":55940,"close":56310,"volume":423081,"rsi_14":70.85,"sma_20":51578.25,"sma_60":42874.08,"sma_120":36236.67},{"date":"2026-02-19","open":57450,"high":57825,"low":56795,"close":57400,"volume":320707,"rsi_14":68.98,"sma_20":52041.25,"sma_60":43249.25,"sma_120":36517.42},{"date":"2026-02-20","open":57700,"high":59020,"low":57200,"close":58950,"volume":486892,"rsi_14":70.02,"sma_20":52609.75,"sma_60":43640.5,"sma_120":36812.5},{"date":"2026-02-23","open":60530,"high":60795,"low":58670,"close":59300,"volume":870935,"rsi_14":69.31,"sma_20":53131.0,"sma_60":44066.83,"sma_120":37110.08},{"date":"2026-02-24","open":59300,"high":61000,"low":58420,"close":61000,"volume":449870,"rsi_14":71.29,"sma_20":53725.25,"sma_60":44521.0,"sma_120":37419.62},{"date":"2026-02-25","open":61360,"high":63255,"low":61300,"close":62620,"volume":397094,"rsi_14":85.31,"sma_20":54399.0,"sma_60":44996.33,"sma_120":37743.71},{"date":"2026-02-26","open":63255,"high":66175,"low":62950,"close":66115,"volume":455394,"rsi_14":85.29,"sma_20":55295.25,"sma_60":45518.42,"sma_120":38096.75},{"date":"2026-02-27","open":64335,"high":67120,"low":63970,"close":65840,"volume":653720,"rsi_14":83.3,"sma_20":56064.5,"sma_60":46027.25,"sma_120":38446.21},{"date":"2026-03-03","open":64000,"high":64195,"low":59505,"close":59505,"volume":2093209,"rsi_14":67.92,"sma_20":56471.25,"sma_60":46439.25,"sma_120":38742.21},{"date":"2026-03-04","open":56470,"high":59020,"low":52205,"close":52510,"volume":2098440,"rsi_14":51.76,"sma_20":56488.75,"sma_60":46731.17,"sma_120":38984.42},{"date":"2026-03-05","open":59200,"high":60015,"low":56785,"close":57920,"volume":2828629,"rsi_14":56.82,"sma_20":56755.75,"sma_60":47097.33,"sma_120":39269.79},{"date":"2026-03-06","open":56040,"high":57500,"low":54940,"close":57170,"volume":1560648,"rsi_14":55.79,"sma_20":57133.75,"sma_60":47449.33,"sma_120":39546.96},{"date":"2026-03-09","open":52300,"high":53415,"low":51140,"close":52550,"volume":1149567,"rsi_14":47.38,"sma_20":57104.25,"sma_60":47725.75,"sma_120":39785.5},{"date":"2026-03-10","open":56295,"high":57570,"low":55440,"close":56855,"volume":759564,"rsi_14":50.59,"sma_20":57249.25,"sma_60":48058.42,"sma_120":40059.29},{"date":"2026-03-11","open":58250,"high":59060,"low":57020,"close":57675,"volume":1035025,"rsi_14":51.74,"sma_20":57550.0,"sma_60":48394.67,"sma_120":40340.08},{"date":"2026-03-12","open":57095,"high":57705,"low":56340,"close":56775,"volume":614497,"rsi_14":49.2,"sma_20":57813.75,"sma_60":48723.25,"sma_120":40608.88},{"date":"2026-03-13","open":54750,"high":56460,"low":54500,"close":55650,"volume":598679,"rsi_14":45.74,"sma_20":57919.0,"sma_60":49028.92,"sma_120":40861.21},{"date":"2026-03-16","open":55815,"high":57320,"low":55615,"close":57320,"volume":668459,"rsi_14":47.53,"sma_20":58115.75,"sma_60":49366.92,"sma_120":41125.38},{"date":"2026-03-17","open":59435,"high":59495,"low":58045,"close":58060,"volume":636859,"rsi_14":46.24,"sma_20":58296.25,"sma_60":49715.58,"sma_120":41389.83},{"date":"2026-03-18","open":59800,"high":62100,"low":59525,"close":62020,"volume":208428,"rsi_14":49.28,"sma_20":58577.25,"sma_60":50145.17,"sma_120":41685.96},{"date":"2026-03-19","open":59655,"high":61210,"low":59505,"close":60040,"volume":434534,"rsi_14":42.38,"sma_20":58763.75,"sma_60":50558.08,"sma_120":41960.0},{"date":"2026-03-20","open":60315,"high":60557,"low":59600,"close":59875,"volume":230748,"rsi_14":42.5,"sma_20":58887.5,"sma_60":50954.67,"sma_120":42237.42},{"date":"2026-03-23","open":57195,"high":57245,"low":55535,"close":55770,"volume":570021,"rsi_14":45.03,"sma_20":58728.5,"sma_60":51282.75,"sma_120":42475.75},{"date":"2026-03-24","open":58670,"high":58670,"low":55770,"close":57495,"volume":1083583,"rsi_14":57.72,"sma_20":58638.25,"sma_60":51640.25,"sma_120":42728.71},{"date":"2026-03-25","open":58890,"high":59800,"low":57865,"close":57865,"volume":429900,"rsi_14":49.9,"sma_20":58481.5,"sma_60":51982.42,"sma_120":42982.42},{"date":"2026-03-26","open":56800,"high":57180,"low":55510,"close":55690,"volume":384838,"rsi_14":47.42,"sma_20":58135.0,"sma_60":52287.67,"sma_120":43214.42},{"date":"2026-03-27","open":53820,"high":55965,"low":53180,"close":55660,"volume":703994,"rsi_14":56.46,"sma_20":57612.25,"sma_60":52588.83,"sma_120":43447.21},{"date":"2026-03-30","open":52695,"high":53855,"low":52375,"close":53430,"volume":621412,"rsi_14":42.21,"sma_20":56991.75,"sma_60":52843.17,"sma_120":43662.0},{"date":"2026-03-31","open":51450,"high":52795,"low":50755,"close":50910,"volume":931813,"rsi_14":35.72,"sma_20":56562.0,"sma_60":53032.58,"sma_120":43862.21},{"date":"2026-04-01","open":54295,"high":56185,"low":53540,"close":55880,"volume":568750,"rsi_14":48.39,"sma_20":56730.5,"sma_60":53301.58,"sma_120":44098.71},{"date":"2026-04-02","open":56790,"high":56870,"low":52105,"close":53025,"volume":811983,"rsi_14":45.55,"sma_20":56485.75,"sma_60":53501.33,"sma_120":44312.5},{"date":"2026-04-03","open":54675,"high":55390,"low":53940,"close":54785,"volume":304724,"rsi_14":45.72,"sma_20":56366.5,"sma_60":53704.58,"sma_120":44538.46},{"date":"2026-04-06","open":54955,"high":56210,"low":54955,"close":55550,"volume":492587,"rsi_14":45.76,"sma_20":56516.5,"sma_60":53907.0,"sma_120":44758.62},{"date":"2026-04-07","open":57065,"high":57435,"low":55515,"close":56385,"volume":507481,"rsi_14":39.36,"sma_20":56493.0,"sma_60":54106.0,"sma_120":44977.25},{"date":"2026-04-08","open":60725,"high":62225,"low":60010,"close":61500,"volume":277589,"rsi_14":52.46,"sma_20":56684.25,"sma_60":54395.0,"sma_120":45243.5},{"date":"2026-04-09","open":60925,"high":61070,"low":59470,"close":59800,"volume":183592,"rsi_14":49.88,"sma_20":56835.5,"sma_60":54650.25,"sma_120":45496.12},{"date":"2026-04-10","open":61020,"high":61425,"low":60540,"close":60550,"volume":121245,"rsi_14":58.6,"sma_20":57080.5,"sma_60":54916.92,"sma_120":45748.67},{"date":"2026-04-13","open":59085,"high":60510,"low":59015,"close":60300,"volume":161702,"rsi_14":55.33,"sma_20":57229.5,"sma_60":55171.17,"sma_120":45989.38},{"date":"2026-04-14","open":62335,"high":63200,"low":61805,"close":62240,"volume":193991,"rsi_14":57.84,"sma_20":57438.5,"sma_60":55448.08,"sma_120":46241.83},{"date":"2026-04-15","open":64920,"high":65225,"low":63550,"close":64060,"volume":183962,"rsi_14":65.2,"sma_20":57540.5,"sma_60":55741.83,"sma_120":46504.0},{"date":"2026-04-16","open":64645,"high":65590,"low":64300,"close":65590,"volume":167314,"rsi_14":67.1,"sma_20":57818.0,"sma_60":56053.33,"sma_120":46779.08},{"date":"2026-04-17","open":65590,"high":65610,"low":64612,"close":65060,"volume":188725,"rsi_14":71.27,"sma_20":58077.25,"sma_60":56335.33,"sma_120":47047.12},{"date":"2026-04-20","open":65290,"high":65945,"low":64755,"close":65335,"volume":129785,"rsi_14":78.74,"sma_20":58555.5,"sma_60":56631.25,"sma_120":47321.25},{"date":"2026-04-21","open":66380,"high":67300,"low":66290,"close":67285,"volume":219236,"rsi_14":75.83,"sma_20":59045.0,"sma_60":56938.08,"sma_120":47603.21},{"date":"2026-04-22","open":67110,"high":67245,"low":65890,"close":66915,"volume":280263,"rsi_14":85.45,"sma_20":59497.5,"sma_60":57234.75,"sma_120":47874.08},{"date":"2026-04-23","open":67355,"high":68665,"low":65500,"close":67105,"volume":362264,"rsi_14":84.18,"sma_20":60068.25,"sma_60":57534.08,"sma_120":48151.5},{"date":"2026-04-24","open":67500,"high":67505,"low":65655,"close":66640,"volume":191580,"rsi_14":81.29,"sma_20":60617.25,"sma_60":57841.58,"sma_120":48416.58},{"date":"2026-04-27","open":67335,"high":69195,"low":67200,"close":68420,"volume":173481,"rsi_14":82.24,"sma_20":61366.75,"sma_60":58141.0,"sma_120":48691.71},{"date":"2026-04-28","open":68920,"high":70300,"low":68555,"close":69470,"volume":166265,"rsi_14":77.29,"sma_20":62294.75,"sma_60":58442.67,"sma_120":48972.71},{"date":"2026-04-29","open":68855,"high":69850,"low":68695,"close":69600,"volume":164933,"rsi_14":87.61,"sma_20":62980.75,"sma_60":58733.33,"sma_120":49239.79},{"date":"2026-04-30","open":70200,"high":70490,"low":68635,"close":68700,"volume":155984,"rsi_14":80.92,"sma_20":63764.5,"sma_60":59002.0,"sma_120":49510.88},{"date":"2026-05-04","open":70375,"high":72825,"low":69990,"close":72795,"volume":255318,"rsi_14":86.7,"sma_20":64665.0,"sma_60":59388.42,"sma_120":49821.75},{"date":"2026-05-06","open":77630,"high":79465,"low":76700,"close":78850,"volume":449910,"rsi_14":89.29,"sma_20":65830.0,"sma_60":59816.92,"sma_120":50178.42},{"date":"2026-05-07","open":81125,"high":81685,"low":78120,"close":81100,"volume":597717,"rsi_14":89.5,"sma_20":67065.75,"sma_60":60269.33,"sma_120":50559.5},{"date":"2026-05-08","open":79590,"high":82630,"low":79520,"close":82605,"volume":296791,"rsi_14":89.49,"sma_20":68121.0,"sma_60":60785.08,"sma_120":50942.62},{"date":"2026-05-11","open":86480,"high":89625,"low":86210,"close":88430,"volume":740785,"rsi_14":93.54,"sma_20":69552.5,"sma_60":61400.58,"sma_120":51371.62},{"date":"2026-05-12","open":90430,"high":91115,"low":82815,"close":86655,"volume":804894,"rsi_14":87.61,"sma_20":70857.75,"sma_60":61952.42,"sma_120":51780.88},{"date":"2026-05-13","open":84505,"high":90965,"low":83855,"close":90895,"volume":774311,"rsi_14":88.54,"sma_20":72387.5,"sma_60":62577.58,"sma_120":52226.58},{"date":"2026-05-14","open":91305,"high":92535,"low":90260,"close":92340,"volume":389977,"rsi_14":90.1,"sma_20":73892.5,"sma_60":63209.08,"sma_120":52700.75},{"date":"2026-05-15","open":91965,"high":94110,"low":85050,"close":86990,"volume":669425,"rsi_14":76.97,"sma_20":75039.0,"sma_60":63718.92,"sma_120":53120.75},{"date":"2026-05-18","open":86115,"high":88720,"low":82370,"close":86935,"volume":871791,"rsi_14":77.84,"sma_20":76106.25,"sma_60":64229.33,"sma_120":53551.71},{"date":"2026-05-19","open":85265,"high":85265,"low":81650,"close":82565,"volume":574572,"rsi_14":68.11,"sma_20":76981.5,"sma_60":64648.75,"sma_120":53949.0},{"date":"2026-05-20","open":83725,"high":83725,"low":80465,"close":82600,"volume":676912,"rsi_14":67.26,"sma_20":77844.75,"sma_60":65042.92,"sma_120":54341.71},{"date":"2026-05-21","open":85485,"high":90000,"low":85400,"close":89825,"volume":460884,"rsi_14":72.41,"sma_20":78971.75,"sma_60":65551.67,"sma_120":54809.25},{"date":"2026-05-22","open":90025,"high":90300,"low":88760,"close":89475,"volume":322474,"rsi_14":73.3,"sma_20":80099.75,"sma_60":66026.25,"sma_120":55273.62},{"date":"2026-05-26","open":91840,"high":92855,"low":90920,"close":91685,"volume":405717,"rsi_14":72.12,"sma_20":81328.75,"sma_60":66510.67,"sma_120":55753.5},{"date":"2026-05-27","open":95425,"high":96395,"low":94000,"close":94000,"volume":658946,"rsi_14":69.45,"sma_20":82696.75,"sma_60":66975.42,"sma_120":56246.92},{"date":"2026-05-28","open":94000,"high":94735,"low":89640,"close":93725,"volume":313438,"rsi_14":67.07,"sma_20":83962.0,"sma_60":67440.17,"sma_120":56733.71},{"date":"2026-05-29","open":95710,"high":96980,"low":94790,"close":96830,"volume":279763,"rsi_14":68.44,"sma_20":85330.0,"sma_60":68062.25,"sma_120":57250.75},{"date":"2026-06-01","open":96830,"high":101995,"low":96830,"close":101170,"volume":318038,"rsi_14":67.17,"sma_20":86908.5,"sma_60":68873.25,"sma_120":57802.21},{"date":"2026-06-02","open":102425,"high":103435,"low":98070,"close":102990,"volume":496156,"rsi_14":71.99,"sma_20":88623.0,"sma_60":69624.42,"sma_120":58360.88},{"date":"2026-06-04","open":100215,"high":101875,"low":99150,"close":100390,"volume":238937,"rsi_14":63.38,"sma_20":90002.75,"sma_60":70344.75,"sma_120":58897.04},{"date":"2026-06-05","open":97240,"high":97930,"low":94075,"close":96090,"volume":516780,"rsi_14":54.89,"sma_20":90864.75,"sma_60":71070.42,"sma_120":59398.08},{"date":"2026-06-08","open":86520,"high":91485,"low":86500,"close":87545,"volume":475538,"rsi_14":50.67,"sma_20":91187.0,"sma_60":71581.92,"sma_120":59820.17},{"date":"2026-06-09","open":91400,"high":94800,"low":89290,"close":94450,"volume":436768,"rsi_14":57.76,"sma_20":91779.25,"sma_60":72194.83,"sma_120":60294.75},{"date":"2026-06-10","open":91995,"high":92975,"low":87250,"close":89730,"volume":263578,"rsi_14":57.35,"sma_20":91844.25,"sma_60":72744.08,"sma_120":60733.67},{"date":"2026-06-11","open":87020,"high":90175,"low":85420,"close":89260,"volume":263582,"rsi_14":56.77,"sma_20":91974.5,"sma_60":73304.25,"sma_120":61166.58},{"date":"2026-06-12","open":95105,"high":97470,"low":93105,"close":93590,"volume":303694,"rsi_14":54.07,"sma_20":92109.25,"sma_60":73908.75,"sma_120":61637.83},{"date":"2026-06-15","open":97910,"high":99800,"low":97485,"close":98500,"volume":203664,"rsi_14":58.88,"sma_20":92417.25,"sma_60":74582.75,"sma_120":62149.17},{"date":"2026-06-16","open":100375,"high":101260,"low":98680,"close":100485,"volume":237799,"rsi_14":58.69,"sma_20":93092.0,"sma_60":75223.83,"sma_120":62684.5},{"date":"2026-06-17","open":99440,"high":101800,"low":98870,"close":101500,"volume":128567,"rsi_14":57.6,"sma_20":93820.25,"sma_60":75914.83,"sma_120":63236.46},{"date":"2026-06-18","open":101450,"high":104840,"low":101450,"close":104655,"volume":247216,"rsi_14":60.47,"sma_20":94924.75,"sma_60":76661.17,"sma_120":63807.92},{"date":"2026-06-19","open":107000,"high":108385,"low":102285,"close":105155,"volume":479750,"rsi_14":58.39,"sma_20":96052.5,"sma_60":77484.25,"sma_120":64383.5},{"date":"2026-06-22","open":103440,"high":106650,"low":102380,"close":104520,"volume":382316,"rsi_14":53.65,"sma_20":96787.25,"sma_60":78268.0,"sma_120":64954.12},{"date":"2026-06-23","open":104520,"high":105650,"low":94250,"close":94750,"volume":482438,"rsi_14":42.35,"sma_20":97051.0,"sma_60":78882.75,"sma_120":65432.58},{"date":"2026-06-24","open":95680,"high":98535,"low":92685,"close":97085,"volume":711523,"rsi_14":46.92,"sma_20":97321.0,"sma_60":79572.67,"sma_120":65930.17},{"date":"2026-06-25","open":102295,"high":103645,"low":100460,"close":102795,"volume":208054,"rsi_14":56.1,"sma_20":97760.75,"sma_60":80358.25,"sma_120":66473.54},{"date":"2026-06-26","open":101165,"high":101565,"low":93395,"close":97135,"volume":420782,"rsi_14":59.2,"sma_20":97931.25,"sma_60":81086.67,"sma_120":66964.92},{"date":"2026-06-29","open":95095,"high":97340,"low":92700,"close":96120,"volume":435886,"rsi_14":51.81,"sma_20":97895.75,"sma_60":81840.17,"sma_120":67436.38},{"date":"2026-06-30","open":96105,"high":98855,"low":93655,"close":96800,"volume":275024,"rsi_14":58.38,"sma_20":97677.25,"sma_60":82522.17,"sma_120":67911.88},{"date":"2026-07-01","open":97330,"high":98170,"low":92005,"close":93960,"volume":273996,"rsi_14":55.28,"sma_20":97225.75,"sma_60":83204.42,"sma_120":68352.88},{"date":"2026-07-02","open":89000,"high":92930,"low":86965,"close":88120,"volume":317109,"rsi_14":44.06,"sma_20":96612.25,"sma_60":83760.0,"sma_120":68732.29},{"date":"2026-07-03","open":87860,"high":93965,"low":85100,"close":93500,"volume":649143,"rsi_14":44.63,"sma_20":96482.75,"sma_60":84392.5,"sma_120":69149.75},{"date":"2026-07-06","open":93980,"high":96555,"low":91000,"close":93555,"volume":509573,"rsi_14":42.23,"sma_20":96783.25,"sma_60":85012.0,"sma_120":69559.0},{"date":"2026-07-07","open":91975,"high":92940,"low":86280,"close":89215,"volume":458887,"rsi_14":37.18,"sma_20":96521.5,"sma_60":85473.92,"sma_120":69934.46},{"date":"2026-07-08","open":87500,"high":91755,"low":84785,"close":85000,"volume":544599,"rsi_14":29.93,"sma_20":96285.0,"sma_60":85893.92,"sma_120":70272.08},{"date":"2026-07-09","open":87725,"high":88415,"low":82930,"close":85520,"volume":321436,"rsi_14":29.96,"sma_20":96098.0,"sma_60":86310.08,"sma_120":70613.5},{"date":"2026-07-10","open":88250,"high":90350,"low":87280,"close":87750,"volume":170656,"rsi_14":33.43,"sma_20":95806.0,"sma_60":86767.58,"sma_120":70969.38},{"date":"2026-07-13","open":86985,"high":88350,"low":80190,"close":80535,"volume":436449,"rsi_14":35.2,"sma_20":94907.75,"sma_60":87072.5,"sma_120":71260.29},{"date":"2026-07-14","open":80070,"high":82265,"low":76325,"close":81190,"volume":628456,"rsi_14":32.86,"sma_20":93943.0,"sma_60":87358.0,"sma_120":71549.92},{"date":"2026-07-15","open":85575,"high":87145,"low":84465,"close":85620,"volume":199309,"rsi_14":30.95,"sma_20":93149.0,"sma_60":87691.83,"sma_120":71872.58},{"date":"2026-07-16","open":82145,"high":82760,"low":78995,"close":80575,"volume":305848,"rsi_14":31.38,"sma_20":91945.0,"sma_60":87950.42,"sma_120":72142.88},{"date":"2026-07-20","open":76845,"high":79995,"low":75565,"close":76500,"volume":325304,"rsi_14":29.36,"sma_20":90512.25,"sma_60":88136.5,"sma_120":72383.88},{"date":"2026-07-21","open":76375,"high":79900,"low":74925,"close":79275,"volume":184055,"rsi_14":32.34,"sma_20":89250.0,"sma_60":88336.33,"sma_120":72637.21},{"date":"2026-07-22","open":82745,"high":83760,"low":79505,"close":79820,"volume":119340,"rsi_14":35.06,"sma_20":88503.5,"sma_60":88551.42,"sma_120":72893.08},{"date":"2026-07-23","open":81410,"high":82535,"low":80395,"close":82000,"volume":70927,"rsi_14":42.99,"sma_20":87749.25,"sma_60":88799.67,"sma_120":73166.88},{"date":"2026-07-24","open":81190,"high":81190,"low":76500,"close":77240,"volume":156780,"rsi_14":31.11,"sma_20":86471.5,"sma_60":88976.33,"sma_120":73408.96},{"date":"2026-07-27","open":78435,"high":78860,"low":75735,"close":78325,"volume":87312,"rsi_14":32.72,"sma_20":85531.0,"sma_60":89141.42,"sma_120":73641.21},{"date":"2026-07-28","open":74000,"high":74430,"low":69580,"close":70140,"volume":176634,"rsi_14":30.09,"sma_20":84232.0,"sma_60":89152.58,"sma_120":73797.62},{"date":"2026-07-29","open":70660,"high":72480,"low":61665,"close":66415,"volume":571892,"rsi_14":30.41,"sma_20":82712.75,"sma_60":89099.5,"sma_120":73916.42},{"date":"2026-07-30","open":65285,"high":70000,"low":64915,"close":65905,"volume":576238,"rsi_14":29.32,"sma_20":81310.0,"sma_60":89052.92,"sma_120":74027.46},{"date":"2026-07-31","open":75045,"high":78065,"low":72105,"close":78065,"volume":400721,"rsi_14":41.56,"sma_20":80807.25,"sma_60":89140.75,"sma_120":74264.58},{"date":"2026-08-03","open":74455,"high":74455,"low":72510,"close":72800,"volume":118601,"rsi_14":43.02,"sma_20":79772.25,"sma_60":89039.92,"sma_120":74428.42},{"date":"2026-08-04","open":73755,"high":74150,"low":70250,"close":73015,"volume":129941,"rsi_14":42.56,"sma_20":78745.25,"sma_60":88905.17,"sma_120":74587.25},{"date":"2026-08-05","open":76500,"high":76700,"low":74935,"close":75180,"volume":58546,"rsi_14":40.09,"sma_20":78043.5,"sma_60":88781.42,"sma_120":74783.25},{"date":"2026-08-06","open":74400,"high":75125,"low":71600,"close":72450,"volume":56643,"rsi_14":41.94,"sma_20":77416.0,"sma_60":88515.08,"sma_120":74957.83},{"date":"2026-08-07","open":72635,"high":73530,"low":70950,"close":71935,"volume":84554,"rsi_14":45.12,"sma_20":76736.75,"sma_60":88269.75,"sma_120":75111.08},{"date":"2026-08-10","open":72350,"high":72850,"low":70900,"close":71690,"volume":53947,"rsi_14":41.44,"sma_20":75933.75,"sma_60":87949.67,"sma_120":75263.62},{"date":"2026-08-11","open":71210,"high":72780,"low":70510,"close":71820,"volume":57377,"rsi_14":40.88,"sma_20":75498.0,"sma_60":87607.67,"sma_120":75408.38},{"date":"2026-08-12","open":72735,"high":75710,"low":72735,"close":74185,"volume":66109,"rsi_14":41.13,"sma_20":75147.75,"sma_60":87394.25,"sma_120":75556.58},{"date":"2026-08-13","open":76595,"high":78360,"low":76060,"close":76520,"volume":57088,"rsi_14":49.14,"sma_20":74692.75,"sma_60":87220.67,"sma_120":75725.0},{"date":"2026-08-14","open":78635,"high":79455,"low":78015,"close":78865,"volume":60787,"rsi_14":50.63,"sma_20":74607.25,"sma_60":87159.0,"sma_120":75903.88},{"date":"2026-08-18","open":80795,"high":81850,"low":77500,"close":78620,"volume":102614,"rsi_14":62.13,"sma_20":74713.25,"sma_60":87092.67,"sma_120":76067.79},{"date":"2026-08-19","open":74715,"high":74875,"low":72560,"close":73160,"volume":100162,"rsi_14":59.19,"sma_20":74407.5,"sma_60":86814.92,"sma_120":76183.29},{"date":"2026-08-20","open":75890,"high":78200,"low":74635,"close":77260,"volume":71724,"rsi_14":64.1,"sma_20":74279.5,"sma_60":86611.33,"sma_120":76318.79},{"date":"2026-08-21","open":76115,"high":79805,"low":76115,"close":79470,"volume":91489,"rsi_14":52.32,"sma_20":74153.0,"sma_60":86407.75,"sma_120":76459.21},{"date":"2026-08-24","open":79240,"high":79240,"low":75950,"close":76345,"volume":71042,"rsi_14":56.29,"sma_20":74108.25,"sma_60":86113.5,"sma_120":76544.46},{"date":"2026-08-25","open":74800,"high":76930,"low":73275,"close":76930,"volume":51070,"rsi_14":56.86,"sma_20":74038.5,"sma_60":85833.58,"sma_120":76636.88},{"date":"2026-08-26","open":76930,"high":78645,"low":76720,"close":77640,"volume":42696,"rsi_14":54.54,"sma_20":74413.5,"sma_60":85513.75,"sma_120":76788.0},{"date":"2026-08-27","open":79300,"high":79500,"low":77475,"close":77805,"volume":71859,"rsi_14":60.91,"sma_20":74983.0,"sma_60":85124.33,"sma_120":76998.79},{"date":"2026-08-28","open":77495,"high":78140,"low":76910,"close":77075,"volume":31660,"rsi_14":60.38,"sma_20":75541.5,"sma_60":84692.42,"sma_120":77158.42},{"date":"2026-08-31","open":75525,"high":77495,"low":74695,"close":77300,"volume":43033,"rsi_14":61.34,"sma_20":75503.25,"sma_60":84307.58,"sma_120":77326.17},{"date":"2026-09-01","open":77055,"high":78180,"low":76650,"close":77595,"volume":33654,"rsi_14":61.6,"sma_20":75743.0,"sma_60":83999.33,"sma_120":77534.88},{"date":"2026-09-02","open":75700,"high":76525,"low":74820,"close":74930,"volume":71450,"rsi_14":51.48,"sma_20":75838.75,"sma_60":83789.08,"sma_120":77685.5},{"date":"2026-09-03","open":75835,"high":76935,"low":74180,"close":75490,"volume":64776,"rsi_14":47.8,"sma_20":75854.25,"sma_60":83473.08,"sma_120":77833.96},{"date":"2026-09-04","open":76475,"high":76935,"low":75760,"close":75955,"volume":49223,"rsi_14":43.25,"sma_20":76029.5,"sma_60":83243.5,"sma_120":77993.79},{"date":"2026-09-07","open":78365,"high":79670,"low":78280,"close":79575,"volume":67987,"rsi_14":51.92,"sma_20":76411.5,"sma_60":83082.08,"sma_120":78193.17},{"date":"2026-09-08","open":80035,"high":81650,"low":79300,"close":79420,"volume":66367,"rsi_14":65.96,"sma_20":76798.0,"sma_60":82845.92,"sma_120":78377.33},{"date":"2026-09-09","open":79255,"high":80750,"low":79255,"close":79820,"volume":65034,"rsi_14":58.05,"sma_20":77198.0,"sma_60":82534.58,"sma_120":78558.67},{"date":"2026-09-10","open":79800,"high":80520,"low":78625,"close":80170,"volume":32460,"rsi_14":52.49,"sma_20":77497.25,"sma_60":82196.0,"sma_120":78709.92},{"date":"2026-09-11","open":77905,"high":79440,"low":77570,"close":79260,"volume":54417,"rsi_14":62.32,"sma_20":77634.25,"sma_60":81825.33,"sma_120":78870.08},{"date":"2026-09-14","open":76310,"high":77410,"low":76055,"close":76705,"volume":58291,"rsi_14":49.19,"sma_20":77526.25,"sma_60":81359.5,"sma_120":79010.33},{"date":"2026-09-15","open":75915,"high":76860,"low":75450,"close":75970,"volume":34767,"rsi_14":43.96,"sma_20":77393.75,"sma_60":80873.08,"sma_120":79178.67},{"date":"2026-09-16","open":75340,"high":76900,"low":75340,"close":76900,"volume":31988,"rsi_14":46.9,"sma_20":77580.75,"sma_60":80412.75,"sma_120":79340.38},{"date":"2026-09-17","open":77050,"high":77515,"low":76450,"close":76695,"volume":25680,"rsi_14":48.65,"sma_20":77552.5,"sma_60":80111.83,"sma_120":79497.29},{"date":"2026-09-18","open":78410,"high":78665,"low":77680,"close":78165,"volume":30788,"rsi_14":52.82,"sma_20":77487.25,"sma_60":79796.5,"sma_120":79684.58},{"date":"2026-09-21","open":78770,"high":80075,"low":78610,"close":79580,"volume":63901,"rsi_14":56.04,"sma_20":77649.0,"sma_60":79409.58,"sma_120":79883.92},{"date":"2026-09-22","open":81150,"high":81535,"low":79230,"close":79570,"volume":46369,"rsi_14":66.84,"sma_20":77781.0,"sma_60":79116.83,"sma_120":80101.75},{"date":"2026-09-23","open":80810,"high":81095,"low":79350,"close":79760,"volume":37471,"rsi_14":65.92,"sma_20":77887.0,"sma_60":78844.17,"sma_120":80342.17},{"date":"2026-09-28","open":79615,"high":79895,"low":78065,"close":78200,"volume":47505,"rsi_14":57.74,"sma_20":77906.75,"sma_60":78534.17,"sma_120":80528.17},{"date":"2026-09-29","open":77850,"high":78320,"low":77185,"close":78210,"volume":31347,"rsi_14":43.74,"sma_20":77963.5,"sma_60":78271.67,"sma_120":80738.04},{"date":"2026-09-30","open":78305,"high":78835,"low":76830,"close":77150,"volume":82710,"rsi_14":40.38,"sma_20":77956.0,"sma_60":78088.83,"sma_120":80924.42},{"date":"2026-10-01","open":76685,"high":78045,"low":76100,"close":77825,"volume":26392,"rsi_14":41.74,"sma_20":77967.5,"sma_60":77827.58,"sma_120":81110.04},{"date":"2026-10-02","open":77565,"high":78490,"low":77565,"close":78490,"volume":34791,"rsi_14":43.22,"sma_20":78145.5,"sma_60":77576.5,"sma_120":81294.25},{"date":"2026-10-06","open":78490,"high":78675,"low":76850,"close":77135,"volume":56770,"rsi_14":41.72,"sma_20":78227.75,"sma_60":77375.17,"sma_120":81424.54},{"date":"2026-10-07","open":76275,"high":77650,"low":75800,"close":75950,"volume":62510,"rsi_14":46.71,"sma_20":78227.5,"sma_60":77224.33,"sma_120":81559.12},{"date":"2026-10-08","open":75765,"high":75890,"low":74000,"close":74000,"volume":44121,"rsi_14":42.23,"sma_20":77948.75,"sma_60":77032.33,"sma_120":81671.21},{"date":"2026-10-12","open":73380,"high":73915,"low":71595,"close":72050,"volume":66857,"rsi_14":32.3,"sma_20":77580.25,"sma_60":76770.67,"sma_120":81769.12},{"date":"2026-10-13","open":69820,"high":69870,"low":66660,"close":68270,"volume":97145,"rsi_14":25.62,"sma_20":77002.75,"sma_60":76566.25,"sma_120":81819.38},{"date":"2026-10-14","open":68280,"high":69495,"low":66560,"close":67360,"volume":48408,"rsi_14":17.68,"sma_20":76362.25,"sma_60":76335.75,"sma_120":81846.88},{"date":"2026-10-15","open":63545,"high":64500,"low":61260,"close":62665,"volume":132413,"rsi_14":7.7,"sma_20":75532.5,"sma_60":75953.17,"sma_120":81822.5},{"date":"2026-10-16","open":63770,"high":65515,"low":63280,"close":63675,"volume":55344,"rsi_14":12.15,"sma_20":74881.0,"sma_60":75671.5,"sma_120":81810.96},{"date":"2026-10-19","open":62080,"high":65000,"low":62080,"close":65000,"volume":49816,"rsi_14":16.65,"sma_20":74332.5,"sma_60":75479.83,"sma_120":81808.17},{"date":"2026-10-20","open":64235,"high":64575,"low":62285,"close":62955,"volume":59449,"rsi_14":16.29,"sma_20":73635.25,"sma_60":75207.83,"sma_120":81772.08},{"date":"2026-10-21","open":64000,"high":65610,"low":63755,"close":64870,"volume":26243,"rsi_14":22.8,"sma_20":73044.0,"sma_60":74958.67,"sma_120":81755.04},{"date":"2026-10-22","open":63820,"high":64795,"low":62000,"close":62740,"volume":45182,"rsi_14":21.84,"sma_20":72272.75,"sma_60":74637.67,"sma_120":81718.67},{"date":"2026-10-23","open":59517,"high":62640,"low":58181,"close":62640,"volume":69696}],"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":"RISE 대형고배당10TR","phase":"above-fold","symbol_resolved":true}