{"status":"ok","report":{"price_analysis":{"current":10350.0,"change_1d":0.2,"change_7d":-0.6,"change_30d":-2.4,"high_30d":10610.0,"low_30d":10315.0,"position_in_range":12.0,"support":10344.5,"resistance":10580.5},"summary":"KODEX 멀티에셋하이인컴(H)(321410)은(는) Morningstar Multi-Asset High Income 10% Capped Index를 추종하는 ETF입니다, 순자산 53.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.5로 중립 구간입니다. MACD(-47.21)가 시그널선(-54.30)을 상회합니다(골든크로스). 현재가가 SMA20(10381)과 SMA60(10538) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10244~10518 (현재 위치 39%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":42.465753424657535,"macd":-47.212785463611,"macd_signal":-54.29751882858001,"sma_20":10381.0,"sma_60":10537.983333333334,"bb_upper":10517.806432597301,"bb_lower":10244.193567402699,"atr_14":52.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -2.00. 30일 누적: 외국인 0.00, 기관 52.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-2.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":131.0,"retail_net":-131.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-84.0,"retail_net":84.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":-2.0,"retail_net":2.0},"d7":{"foreign_net":0,"institution_net":-5.0,"retail_net":5.0},"d14":{"foreign_net":0,"institution_net":127.0,"retail_net":-127.0},"d30":{"foreign_net":0,"institution_net":52.0,"retail_net":-52.0}}},"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":"C","percentile":52,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.5,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":45,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.7907,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.79,"summary":"배당수익률 3.79%","metrics":[{"name":"배당수익률","value":3.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:23.612314+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Morningstar Multi-Asset High Income 10% Capped Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":400000000.0,"aum_display":"53.4억","dividend_yield":null,"tracking_error":1.0,"holdings":[{"ticker":"","name":"ISHARES US PREFERRED STOCK E","weight":null},{"ticker":"","name":"iShares Broad USD High Yield C","weight":null},{"ticker":"","name":"iShares Global REIT ETF","weight":null},{"ticker":"","name":"iShares Core Universal USD Bond Market E","weight":null},{"ticker":"","name":"iShares Core 1-5 Year USD Bond ETF","weight":null},{"ticker":"","name":"iShares Broad USD Investment Grade Corpo","weight":null},{"ticker":"","name":"ISHARES FLOATING RATE BOND E","weight":null},{"ticker":"","name":"iShares Core MSCI Pacific ETF","weight":null},{"ticker":"","name":"iShares J.P. Morgan EM Corporate Bond ET","weight":null},{"ticker":"","name":"ISHARES EMERGING MARKETS LOC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10350.0,"change_pct":0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-05","close":9720.7539},{"date":"2019-06-07","close":9749.6406},{"date":"2019-06-10","close":9792.9727},{"date":"2019-06-11","close":9797.7871},{"date":"2019-06-12","close":9802.6025},{"date":"2019-06-13","close":9797.7871},{"date":"2019-06-14","close":9817.0449},{"date":"2019-06-17","close":9807.417},{"date":"2019-06-18","close":9735.1973},{"date":"2019-06-19","close":9855.5625},{"date":"2019-06-20","close":9913.3389},{"date":"2019-06-21","close":9951.8545},{"date":"2019-06-24","close":9918.1523},{"date":"2019-06-25","close":9942.2266},{"date":"2019-06-26","close":9903.71},{"date":"2019-06-27","close":9903.71},{"date":"2019-06-28","close":9942.2266},{"date":"2019-07-01","close":9961.4863},{"date":"2019-07-02","close":9961.4863},{"date":"2019-07-03","close":9995.1885},{"date":"2019-07-04","close":10038.5195},{"date":"2019-07-05","close":10038.5195},{"date":"2019-07-08","close":10004.8174},{"date":"2019-07-09","close":9990.3721},{"date":"2019-07-10","close":9975.9287},{"date":"2019-07-11","close":10004.8174},{"date":"2019-07-12","close":9985.5576},{"date":"2019-07-15","close":10009.6309},{"date":"2019-07-16","close":10024.0752},{"date":"2019-07-17","close":9995.1885},{"date":"2019-07-18","close":10004.8174},{"date":"2019-07-19","close":10033.7041},{"date":"2019-07-22","close":10009.6309},{"date":"2019-07-23","close":10028.8916},{"date":"2019-07-24","close":10043.334},{"date":"2019-07-25","close":10057.7773},{"date":"2019-07-26","close":10024.0752},{"date":"2019-07-29","close":10038.5195},{"date":"2019-07-30","close":10043.334},{"date":"2019-07-31","close":10014.4463},{"date":"2019-08-01","close":9990.3721},{"date":"2019-08-02","close":9956.6699},{"date":"2019-08-05","close":9971.1143},{"date":"2019-08-06","close":9870.0068},{"date":"2019-08-07","close":9908.5244},{"date":"2019-08-08","close":9942.2266},{"date":"2019-08-09","close":9995.1885},{"date":"2019-08-12","close":9961.4863},{"date":"2019-08-13","close":9918.1523},{"date":"2019-08-14","close":9922.9678},{"date":"2019-08-16","close":9802.6025},{"date":"2019-08-19","close":9894.0811},{"date":"2019-08-20","close":9894.0811},{"date":"2019-08-21","close":9903.71},{"date":"2019-08-22","close":9913.3389},{"date":"2019-08-23","close":9908.5244},{"date":"2019-08-26","close":9855.5625},{"date":"2019-08-27","close":9855.5625},{"date":"2019-08-28","close":9874.8213},{"date":"2019-08-29","close":9874.8213},{"date":"2019-08-30","close":9874.8213},{"date":"2019-09-02","close":9894.0811},{"date":"2019-09-03","close":9884.4502},{"date":"2019-09-04","close":9797.7871},{"date":"2019-09-05","close":9942.2266},{"date":"2019-09-06","close":9947.042},{"date":"2019-09-09","close":9894.0811},{"date":"2019-09-10","close":9942.2266},{"date":"2019-09-11","close":9937.4121},{"date":"2019-09-16","close":9937.4121},{"date":"2019-09-17","close":9956.6699},{"date":"2019-09-18","close":9908.5244},{"date":"2019-09-19","close":9913.3389},{"date":"2019-09-20","close":9898.8945},{"date":"2019-09-23","close":9913.3389},{"date":"2019-09-24","close":9942.2266},{"date":"2019-09-25","close":9918.1523},{"date":"2019-09-26","close":9845.9346},{"date":"2019-09-27","close":9937.4121},{"date":"2019-09-30","close":9870.0068},{"date":"2019-10-01","close":9937.4121},{"date":"2019-10-02","close":9913.3389},{"date":"2019-10-04","close":9874.8213},{"date":"2019-10-07","close":9956.6699},{"date":"2019-10-08","close":9942.2266},{"date":"2019-10-10","close":9898.8945},{"date":"2019-10-11","close":9942.2266},{"date":"2019-10-14","close":9995.1885},{"date":"2019-10-15","close":9947.042},{"date":"2019-10-16","close":9961.4863},{"date":"2019-10-17","close":9966.2998},{"date":"2019-10-18","close":10009.6309},{"date":"2019-10-21","close":10009.6309},{"date":"2019-10-22","close":10014.4463},{"date":"2019-10-23","close":10033.7041},{"date":"2019-10-24","close":10052.9619},{"date":"2019-10-25","close":10067.4072},{"date":"2019-10-28","close":10072.2217},{"date":"2019-10-29","close":10048.1494},{"date":"2019-10-30","close":10004.8174},{"date":"2019-10-31","close":10024.0752},{"date":"2019-11-01","close":10019.2598},{"date":"2019-11-04","close":10081.8516},{"date":"2019-11-05","close":10091.4795},{"date":"2019-11-06","close":10057.7773},{"date":"2019-11-07","close":10057.7773},{"date":"2019-11-08","close":10052.9619},{"date":"2019-11-11","close":10019.2598},{"date":"2019-11-12","close":10004.8174},{"date":"2019-11-13","close":9990.3721},{"date":"2019-11-14","close":9990.3721},{"date":"2019-11-15","close":9985.5576},{"date":"2019-11-18","close":10014.4463},{"date":"2019-11-19","close":10048.1494},{"date":"2019-11-20","close":10043.334},{"date":"2019-11-21","close":10043.334},{"date":"2019-11-22","close":9990.3721},{"date":"2019-11-25","close":10043.334},{"date":"2019-11-26","close":10048.1494},{"date":"2019-11-27","close":10057.7773},{"date":"2019-11-28","close":10057.7773},{"date":"2019-11-29","close":10043.334},{"date":"2019-12-02","close":10014.4463},{"date":"2019-12-03","close":9990.3721},{"date":"2019-12-04","close":10014.4463},{"date":"2019-12-05","close":10057.7773},{"date":"2019-12-06","close":10052.9619},{"date":"2019-12-09","close":10067.4072},{"date":"2019-12-10","close":10081.8516},{"date":"2019-12-11","close":10067.4072},{"date":"2019-12-12","close":10105.9248},{"date":"2019-12-13","close":10105.9248},{"date":"2019-12-16","close":10154.0703},{"date":"2019-12-17","close":10134.8115},{"date":"2019-12-18","close":10182.959},{"date":"2019-12-19","close":10211.8447},{"date":"2019-12-20","close":10182.959},{"date":"2019-12-23","close":10192.5869},{"date":"2019-12-24","close":10235.9189},{"date":"2019-12-26","close":10250.3633},{"date":"2019-12-27","close":10293.6943},{"date":"2019-12-30","close":10288.8809},{"date":"2020-01-02","close":10288.8809},{"date":"2020-01-03","close":10298.5107},{"date":"2020-01-06","close":10274.4365},{"date":"2020-01-07","close":10284.0664},{"date":"2020-01-08","close":10288.8809},{"date":"2020-01-09","close":10317.7686},{"date":"2020-01-10","close":10312.9521},{"date":"2020-01-13","close":10308.1387},{"date":"2020-01-14","close":10312.9521},{"date":"2020-01-15","close":10327.3975},{"date":"2020-01-16","close":10370.7285},{"date":"2020-01-17","close":10365.915},{"date":"2020-01-20","close":10365.915},{"date":"2020-01-21","close":10361.0996},{"date":"2020-01-22","close":10361.0996},{"date":"2020-01-23","close":10385.1738},{"date":"2020-01-28","close":10303.3242},{"date":"2020-01-29","close":10327.3975},{"date":"2020-01-30","close":10337.0264},{"date":"2020-01-31","close":10356.2861},{"date":"2020-02-03","close":10337.0264},{"date":"2020-02-04","close":10327.3975},{"date":"2020-02-05","close":10375.5439},{"date":"2020-02-06","close":10370.7285},{"date":"2020-02-07","close":10389.9883},{"date":"2020-02-10","close":10351.4707},{"date":"2020-02-11","close":10394.8018},{"date":"2020-02-12","close":10389.9883},{"date":"2020-02-13","close":10442.9492},{"date":"2020-02-14","close":10442.9492},{"date":"2020-02-17","close":10442.9492},{"date":"2020-02-18","close":10462.207},{"date":"2020-02-19","close":10457.3936},{"date":"2020-02-20","close":10452.5781},{"date":"2020-02-21","close":10476.6514},{"date":"2020-02-24","close":10423.6914},{"date":"2020-02-25","close":10303.3242},{"date":"2020-02-26","close":10192.5869},{"date":"2020-02-27","close":10221.4766},{"date":"2020-02-28","close":9975.9287},{"date":"2020-03-02","close":10000.002},{"date":"2020-03-03","close":10105.9248},{"date":"2020-03-04","close":10129.998},{"date":"2020-03-05","close":10216.6611},{"date":"2020-03-06","close":10120.3682},{"date":"2020-03-09","close":10052.9619},{"date":"2020-03-10","close":9634.0898},{"date":"2020-03-11","close":9682.2354},{"date":"2020-03-12","close":9398.1729},{"date":"2020-03-13","close":8637.46},{"date":"2020-03-16","close":8940.7822},{"date":"2020-03-17","close":8772.2705},{"date":"2020-03-18","close":8266.7324},{"date":"2020-03-19","close":7597.4976},{"date":"2020-03-20","close":7809.3423},{"date":"2020-03-23","close":7693.7905},{"date":"2020-03-24","close":7799.7129},{"date":"2020-03-25","close":8040.4443},{"date":"2020-03-26","close":8271.5469},{"date":"2020-03-27","close":8618.2012},{"date":"2020-03-30","close":8478.5771},{"date":"2020-03-31","close":8473.7627},{"date":"2020-04-01","close":8464.1328},{"date":"2020-04-02","close":8180.0693},{"date":"2020-04-03","close":8266.7324},{"date":"2020-04-06","close":8184.8843},{"date":"2020-04-07","close":8338.9512},{"date":"2020-04-08","close":8415.9863},{"date":"2020-04-09","close":8603.7578},{"date":"2020-04-10","close":8897.4502},{"date":"2020-04-13","close":8868.5625},{"date":"2020-04-14","close":8854.1182},{"date":"2020-04-16","close":8772.2705},{"date":"2020-04-17","close":8753.0117},{"date":"2020-04-20","close":8839.6748},{"date":"2020-04-21","close":8762.6406},{"date":"2020-04-22","close":8675.9766},{"date":"2020-04-23","close":8733.7529},{"date":"2020-04-24","close":8753.0117},{"date":"2020-04-27","close":8738.5674},{"date":"2020-04-28","close":8767.4551},{"date":"2020-04-29","close":8762.6406},{"date":"2020-05-04","close":8724.123},{"date":"2020-05-06","close":8868.5625},{"date":"2020-05-07","close":8786.7139},{"date":"2020-05-08","close":8810.7871},{"date":"2020-05-11","close":8868.5625},{"date":"2020-05-12","close":8810.7871},{"date":"2020-05-13","close":8791.5283},{"date":"2020-05-14","close":8724.123},{"date":"2020-05-15","close":8757.8252},{"date":"2020-05-18","close":8748.1963},{"date":"2020-05-19","close":8897.4502},{"date":"2020-05-20","close":8892.6357},{"date":"2020-05-21","close":8998.5576},{"date":"2020-05-22","close":8988.9297},{"date":"2020-05-25","close":8988.9297},{"date":"2020-05-26","close":8940.7822},{"date":"2020-05-27","close":9061.1475},{"date":"2020-05-28","close":9090.0361},{"date":"2020-05-29","close":9080.4062},{"date":"2020-06-01","close":9152.626},{"date":"2020-06-02","close":9210.4023},{"date":"2020-06-03","close":9301.8799},{"date":"2020-06-04","close":9369.2852},{"date":"2020-06-05","close":9383.7295},{"date":"2020-06-08","close":9427.0605},{"date":"2020-06-09","close":9624.46},{"date":"2020-06-10","close":9532.9824},{"date":"2020-06-11","close":9499.2803},{"date":"2020-06-12","close":9210.4023},{"date":"2020-06-15","close":9282.6221},{"date":"2020-06-16","close":9263.3623},{"date":"2020-06-17","close":9316.3242},{"date":"2020-06-18","close":9369.2852},{"date":"2020-06-19","close":9660.4642},{"date":"2020-06-22","close":9345.2109},{"date":"2020-06-23","close":9364.4707},{"date":"2020-06-24","close":9374.0986},{"date":"2020-06-25","close":9272.9912},{"date":"2020-06-26","close":9340.3965},{"date":"2020-06-29","close":9195.957},{"date":"2020-06-30","close":9306.6943},{"date":"2020-07-01","close":9306.6943},{"date":"2020-07-02","close":9306.6943},{"date":"2020-07-03","close":9566.7733},{"date":"2020-07-06","close":9350.0273},{"date":"2020-07-07","close":9369.2852},{"date":"2020-07-08","close":9364.4707},{"date":"2020-07-09","close":9340.3965},{"date":"2020-07-10","close":9301.8799},{"date":"2020-07-13","close":9374.0986},{"date":"2020-07-14","close":9364.4707},{"date":"2020-07-15","close":9369.2852},{"date":"2020-07-16","close":9431.875},{"date":"2020-07-17","close":9504.0947},{"date":"2020-07-20","close":9475.207},{"date":"2020-07-21","close":9518.5391},{"date":"2020-07-22","close":9532.9824},{"date":"2020-07-23","close":9610.0176},{"date":"2020-07-24","close":9585.9443},{"date":"2020-07-27","close":9557.0547},{"date":"2020-07-28","close":9610.0176},{"date":"2020-07-29","close":9605.2021},{"date":"2020-07-30","close":9696.6797},{"date":"2020-07-31","close":9662.9775},{"date":"2020-08-03","close":9634.0898},{"date":"2020-08-04","close":9624.46},{"date":"2020-08-05","close":9585.9443},{"date":"2020-08-06","close":9653.3486},{"date":"2020-08-07","close":9629.2754},{"date":"2020-08-10","close":9629.2754},{"date":"2020-08-11","close":9677.4219},{"date":"2020-08-12","close":9643.7197},{"date":"2020-08-13","close":9696.6797},{"date":"2020-08-14","close":9610.0176},{"date":"2020-08-18","close":9619.6465},{"date":"2020-08-19","close":9581.1279},{"date":"2020-08-20","close":9532.9824},{"date":"2020-08-21","close":9643.7197},{"date":"2020-08-24","close":9629.2754},{"date":"2020-08-25","close":9658.1621},{"date":"2020-08-26","close":9648.5332},{"date":"2020-08-27","close":9600.3867},{"date":"2020-08-28","close":9504.0947},{"date":"2020-08-31","close":9561.8701},{"date":"2020-09-01","close":9518.5391},{"date":"2020-09-02","close":9561.8701},{"date":"2020-09-03","close":9566.6846},{"date":"2020-09-04","close":9523.3525},{"date":"2020-09-07","close":9537.7969},{"date":"2020-09-08","close":9513.7227},{"date":"2020-09-09","close":9528.168},{"date":"2020-09-10","close":9552.2412},{"date":"2020-09-11","close":9552.2412},{"date":"2020-09-14","close":9532.9824},{"date":"2020-09-15","close":9576.3145},{"date":"2020-09-16","close":9585.9443},{"date":"2020-09-17","close":9595.5723},{"date":"2020-09-18","close":9595.5723},{"date":"2020-09-21","close":9547.4258},{"date":"2020-09-22","close":9547.4258},{"date":"2020-09-23","close":9552.2412},{"date":"2020-09-24","close":9412.6152},{"date":"2020-09-25","close":9412.6152},{"date":"2020-09-28","close":9451.1348},{"date":"2020-09-29","close":9552.2412},{"date":"2020-10-05","close":9537.7969},{"date":"2020-10-06","close":9480.0205},{"date":"2020-10-07","close":9542.6123},{"date":"2020-10-08","close":9532.9824},{"date":"2020-10-12","close":9576.3145},{"date":"2020-10-13","close":9542.6123},{"date":"2020-10-14","close":9518.5391},{"date":"2020-10-15","close":9513.7227},{"date":"2020-10-16","close":9494.4648},{"date":"2020-10-19","close":9561.8701},{"date":"2020-10-20","close":9436.6895},{"date":"2020-10-21","close":9494.4648},{"date":"2020-10-22","close":9504.0947},{"date":"2020-10-23","close":9504.0947},{"date":"2020-10-26","close":9571.499},{"date":"2020-10-27","close":9494.4648},{"date":"2020-10-28","close":9436.6895},{"date":"2020-10-29","close":9393.3574},{"date":"2020-10-30","close":9417.4316},{"date":"2020-11-02","close":9388.543},{"date":"2020-11-03","close":9354.8398},{"date":"2020-11-04","close":9465.5781},{"date":"2020-11-05","close":9494.4648},{"date":"2020-11-06","close":9557.0547},{"date":"2020-11-09","close":9518.5391},{"date":"2020-11-10","close":9643.7197},{"date":"2020-11-11","close":9754.4561},{"date":"2020-11-12","close":9682.2354},{"date":"2020-11-13","close":9711.124},{"date":"2020-11-16","close":9715.9375},{"date":"2020-11-17","close":9788.1592},{"date":"2020-11-18","close":9874.8213},{"date":"2020-11-19","close":9802.6025},{"date":"2020-11-20","close":9874.8213},{"date":"2020-11-23","close":9918.1523},{"date":"2020-11-24","close":9908.5244},{"date":"2020-11-25","close":9951.8545},{"date":"2020-11-26","close":9927.7842},{"date":"2020-11-27","close":10019.2598},{"date":"2020-11-30","close":10052.9619},{"date":"2020-12-01","close":9956.6699},{"date":"2020-12-02","close":9961.4863},{"date":"2020-12-03","close":9990.3721},{"date":"2020-12-04","close":10024.0752},{"date":"2020-12-07","close":10024.0752},{"date":"2020-12-08","close":10028.8916},{"date":"2020-12-09","close":10033.7041},{"date":"2020-12-10","close":10043.334},{"date":"2020-12-11","close":10038.5195},{"date":"2020-12-14","close":10062.5938},{"date":"2020-12-15","close":9985.5576},{"date":"2020-12-16","close":10110.7383},{"date":"2020-12-17","close":10110.7383},{"date":"2020-12-18","close":10144.4404},{"date":"2020-12-21","close":10134.8115},{"date":"2020-12-22","close":10091.4795},{"date":"2020-12-23","close":10067.4072},{"date":"2020-12-24","close":10043.334},{"date":"2020-12-28","close":10062.5938},{"date":"2020-12-29","close":10168.5146},{"date":"2020-12-30","close":10067.4072},{"date":"2021-01-04","close":10105.9248},{"date":"2021-01-05","close":10129.998},{"date":"2021-01-06","close":10091.4795},{"date":"2021-01-07","close":10139.627},{"date":"2021-01-08","close":10062.5938},{"date":"2021-01-11","close":10052.9619},{"date":"2021-01-12","close":10052.9619},{"date":"2021-01-13","close":10110.7383},{"date":"2021-01-14","close":10139.627},{"date":"2021-01-15","close":10139.627},{"date":"2021-01-18","close":10125.1826},{"date":"2021-01-19","close":10033.7041},{"date":"2021-01-20","close":10077.0361},{"date":"2021-01-21","close":10187.7744},{"date":"2021-01-22","close":10182.959},{"date":"2021-01-25","close":10149.2559},{"date":"2021-01-26","close":10154.0703},{"date":"2021-01-27","close":10077.0361},{"date":"2021-01-28","close":10077.0361},{"date":"2021-01-29","close":10057.7773},{"date":"2021-02-01","close":9971.1143},{"date":"2021-02-02","close":9971.1143},{"date":"2021-02-03","close":10014.4463},{"date":"2021-02-04","close":9990.3721},{"date":"2021-02-05","close":10105.9248},{"date":"2021-02-08","close":10115.5537},{"date":"2021-02-09","close":10062.5938},{"date":"2021-02-10","close":10144.4404},{"date":"2021-02-15","close":10057.7773},{"date":"2021-02-16","close":10057.7773},{"date":"2021-02-17","close":10043.334},{"date":"2021-02-18","close":10033.7041},{"date":"2021-02-19","close":9995.1885},{"date":"2021-02-22","close":10004.8174},{"date":"2021-02-23","close":9985.5576},{"date":"2021-02-24","close":9995.1885},{"date":"2021-02-25","close":10077.0361},{"date":"2021-02-26","close":9971.1143},{"date":"2021-03-02","close":9961.4863},{"date":"2021-03-03","close":10052.9619},{"date":"2021-03-04","close":10009.6309},{"date":"2021-03-05","close":9951.8545},{"date":"2021-03-08","close":9985.5576},{"date":"2021-03-09","close":9966.2998},{"date":"2021-03-10","close":9975.9287},{"date":"2021-03-11","close":10019.2598},{"date":"2021-03-12","close":10101.1094},{"date":"2021-03-15","close":9975.9287},{"date":"2021-03-16","close":10096.2959},{"date":"2021-03-17","close":10081.8516},{"date":"2021-03-18","close":10043.334},{"date":"2021-03-19","close":9913.3389},{"date":"2021-03-22","close":10009.6309},{"date":"2021-03-23","close":10033.7041},{"date":"2021-03-24","close":10019.2598},{"date":"2021-03-25","close":10014.4463},{"date":"2021-03-26","close":9985.5576},{"date":"2021-03-29","close":9985.5576},{"date":"2021-03-30","close":10028.8916},{"date":"2021-03-31","close":10014.4463},{"date":"2021-04-01","close":9975.9287},{"date":"2021-04-02","close":10014.4463},{"date":"2021-04-05","close":10394.5483},{"date":"2021-04-06","close":10033.7041},{"date":"2021-04-07","close":10072.2217},{"date":"2021-04-08","close":10115.5537},{"date":"2021-04-09","close":10139.627},{"date":"2021-04-12","close":10139.627},{"date":"2021-04-13","close":10139.627},{"date":"2021-04-14","close":10163.7012},{"date":"2021-04-15","close":10158.8848},{"date":"2021-04-16","close":10168.5146},{"date":"2021-04-19","close":10221.4766},{"date":"2021-04-20","close":10202.2168},{"date":"2021-04-21","close":10149.2559},{"date":"2021-04-22","close":10207.0322},{"date":"2021-04-23","close":10231.1055},{"date":"2021-04-26","close":10192.5869},{"date":"2021-04-27","close":10192.5869},{"date":"2021-04-28","close":10202.2168},{"date":"2021-04-29","close":10187.7744},{"date":"2021-04-30","close":10255.1787},{"date":"2021-05-03","close":10250.3633},{"date":"2021-05-04","close":10226.29},{"date":"2021-05-06","close":10255.1787},{"date":"2021-05-07","close":10317.7686},{"date":"2021-05-10","close":10327.3975},{"date":"2021-05-11","close":10327.3975},{"date":"2021-05-12","close":10279.25},{"date":"2021-05-13","close":10101.1094},{"date":"2021-05-14","close":10207.0322},{"date":"2021-05-17","close":10284.0664},{"date":"2021-05-18","close":10274.4365},{"date":"2021-05-20","close":10231.1055},{"date":"2021-05-21","close":10231.1055},{"date":"2021-05-24","close":10288.8809},{"date":"2021-05-25","close":10288.8809},{"date":"2021-05-26","close":10308.1387},{"date":"2021-05-27","close":10303.3242},{"date":"2021-05-28","close":10317.7686},{"date":"2021-05-31","close":10317.7686},{"date":"2021-06-01","close":10255.1787},{"date":"2021-06-02","close":10317.7686},{"date":"2021-06-03","close":10351.4707},{"date":"2021-06-04","close":10293.6943},{"date":"2021-06-07","close":10418.876},{"date":"2021-06-08","close":10414.0605},{"date":"2021-06-09","close":10370.7285},{"date":"2021-06-10","close":10399.6172},{"date":"2021-06-11","close":10476.6514},{"date":"2021-06-14","close":10471.8359},{"date":"2021-06-15","close":10467.0225},{"date":"2021-06-16","close":10467.0225},{"date":"2021-06-17","close":10414.0605},{"date":"2021-06-18","close":10452.5781},{"date":"2021-06-21","close":10428.5039},{"date":"2021-06-22","close":10442.9492},{"date":"2021-06-23","close":10442.9492},{"date":"2021-06-24","close":10447.7627},{"date":"2021-06-25","close":10447.7627},{"date":"2021-06-28","close":10375.5439},{"date":"2021-06-29","close":10438.1338},{"date":"2021-06-30","close":10428.5039},{"date":"2021-07-01","close":10433.3193},{"date":"2021-07-02","close":10370.7285},{"date":"2021-07-05","close":10457.3936},{"date":"2021-07-06","close":10457.3936},{"date":"2021-07-07","close":10457.3936},{"date":"2021-07-08","close":10534.4268},{"date":"2021-07-09","close":10462.207},{"date":"2021-07-12","close":10467.0225},{"date":"2021-07-13","close":10476.6514},{"date":"2021-07-14","close":10457.3936},{"date":"2021-07-15","close":10515.168},{"date":"2021-07-16","close":10481.4658},{"date":"2021-07-19","close":10467.0225},{"date":"2021-07-20","close":10438.1338},{"date":"2021-07-21","close":10505.5391},{"date":"2021-07-22","close":10500.7246},{"date":"2021-07-23","close":10515.168},{"date":"2021-07-26","close":10467.0225},{"date":"2021-07-27","close":10476.6514},{"date":"2021-07-28","close":10582.5732},{"date":"2021-07-29","close":10544.0566},{"date":"2021-07-30","close":10510.3535},{"date":"2021-08-02","close":10592.2031},{"date":"2021-08-03","close":10601.832},{"date":"2021-08-04","close":10587.3877},{"date":"2021-08-05","close":10548.8701},{"date":"2021-08-06","close":10544.0566},{"date":"2021-08-09","close":10481.4658},{"date":"2021-08-10","close":10457.3936},{"date":"2021-08-11","close":10442.9492},{"date":"2021-08-12","close":10486.2812},{"date":"2021-08-13","close":10505.5391},{"date":"2021-08-17","close":10558.501},{"date":"2021-08-18","close":10563.3145},{"date":"2021-08-19","close":10582.5732},{"date":"2021-08-20","close":10515.168},{"date":"2021-08-23","close":10544.0566},{"date":"2021-08-24","close":10597.0166},{"date":"2021-08-25","close":10572.9443},{"date":"2021-08-26","close":10539.2412},{"date":"2021-08-27","close":10606.6475},{"date":"2021-08-30","close":10606.6475},{"date":"2021-08-31","close":10611.4609},{"date":"2021-09-01","close":10683.6816},{"date":"2021-09-02","close":10664.4219},{"date":"2021-09-03","close":10659.6084},{"date":"2021-09-06","close":10659.6084},{"date":"2021-09-07","close":10659.6084},{"date":"2021-09-08","close":10649.9785},{"date":"2021-09-09","close":10625.9062},{"date":"2021-09-10","close":10606.6475},{"date":"2021-09-13","close":10649.9785},{"date":"2021-09-14","close":10606.6475},{"date":"2021-09-15","close":10611.4609},{"date":"2021-09-16","close":10727.0127},{"date":"2021-09-17","close":10688.4941},{"date":"2021-09-23","close":10654.792},{"date":"2021-09-24","close":10616.2764},{"date":"2021-09-27","close":10447.7627},{"date":"2021-09-28","close":10544.0566},{"date":"2021-09-29","close":10467.0225},{"date":"2021-09-30","close":10491.0957},{"date":"2021-10-01","close":10467.0225},{"date":"2021-10-05","close":10491.0957},{"date":"2021-10-06","close":10380.3584},{"date":"2021-10-07","close":10486.2812},{"date":"2021-10-08","close":10462.207},{"date":"2021-10-12","close":10438.1338},{"date":"2021-10-13","close":10438.1338},{"date":"2021-10-14","close":10457.3936},{"date":"2021-10-15","close":10505.5391},{"date":"2021-10-18","close":10553.6855},{"date":"2021-10-19","close":10500.7246},{"date":"2021-10-20","close":10476.6514},{"date":"2021-10-21","close":10495.9092},{"date":"2021-10-22","close":10553.6855},{"date":"2021-10-25","close":10563.3145},{"date":"2021-10-26","close":10510.3535},{"date":"2021-10-27","close":10587.3877},{"date":"2021-10-28","close":10587.3877},{"date":"2021-10-29","close":10592.2031},{"date":"2021-11-01","close":10616.2764},{"date":"2021-11-02","close":10529.6113},{"date":"2021-11-03","close":10519.9834},{"date":"2021-11-04","close":10515.168},{"date":"2021-11-05","close":10524.7988},{"date":"2021-11-08","close":10577.7588},{"date":"2021-11-09","close":10659.6084},{"date":"2021-11-10","close":10674.0518},{"date":"2021-11-11","close":10587.3877},{"date":"2021-11-12","close":10529.6113},{"date":"2021-11-15","close":10582.5732},{"date":"2021-11-16","close":10568.1289},{"date":"2021-11-17","close":10519.9834},{"date":"2021-11-18","close":10519.9834},{"date":"2021-11-19","close":10558.501},{"date":"2021-11-22","close":10553.6855},{"date":"2021-11-23","close":10491.0957},{"date":"2021-11-24","close":10442.9492},{"date":"2021-11-25","close":10442.9492},{"date":"2021-11-26","close":10515.168},{"date":"2021-11-29","close":10375.5439},{"date":"2021-11-30","close":10457.3936},{"date":"2021-12-01","close":10394.8018},{"date":"2021-12-02","close":10375.5439},{"date":"2021-12-03","close":10447.7627},{"date":"2021-12-06","close":10476.6514},{"date":"2021-12-07","close":10476.6514},{"date":"2021-12-08","close":10519.9834},{"date":"2021-12-09","close":10495.9092},{"date":"2021-12-10","close":10481.4658},{"date":"2021-12-13","close":10495.9092},{"date":"2021-12-14","close":10476.6514},{"date":"2021-12-15","close":10471.8359},{"date":"2021-12-16","close":10486.2812},{"date":"2021-12-17","close":10481.4658},{"date":"2021-12-20","close":10505.5391},{"date":"2021-12-21","close":10505.5391},{"date":"2021-12-22","close":10577.7588},{"date":"2021-12-23","close":10572.9443},{"date":"2021-12-24","close":10577.7588},{"date":"2021-12-27","close":10563.3145},{"date":"2021-12-28","close":10698.124},{"date":"2021-12-29","close":10688.4941},{"date":"2021-12-30","close":10558.501},{"date":"2022-01-03","close":11019.4979},{"date":"2022-01-04","close":10630.7188},{"date":"2022-01-05","close":10519.9834},{"date":"2022-01-06","close":10510.3535},{"date":"2022-01-07","close":10539.2412},{"date":"2022-01-10","close":10505.5391},{"date":"2022-01-11","close":10462.207},{"date":"2022-01-12","close":10491.0957},{"date":"2022-01-13","close":10510.3535},{"date":"2022-01-14","close":10505.5391},{"date":"2022-01-17","close":10442.9492},{"date":"2022-01-18","close":10510.3535},{"date":"2022-01-19","close":10452.5781},{"date":"2022-01-20","close":10433.3193},{"date":"2022-01-21","close":10380.3584},{"date":"2022-01-24","close":10394.8018},{"date":"2022-01-25","close":10438.1338},{"date":"2022-01-26","close":10423.6914},{"date":"2022-01-27","close":10327.3975},{"date":"2022-01-28","close":10365.915},{"date":"2022-02-03","close":10447.7627},{"date":"2022-02-04","close":10462.207},{"date":"2022-02-07","close":10284.0664},{"date":"2022-02-08","close":10303.3242},{"date":"2022-02-09","close":10298.5107},{"date":"2022-02-10","close":10361.0996},{"date":"2022-02-11","close":10332.2129},{"date":"2022-02-14","close":10636.4975},{"date":"2022-02-15","close":10279.25},{"date":"2022-02-16","close":10279.25},{"date":"2022-02-17","close":10259.9922},{"date":"2022-02-18","close":10240.7344},{"date":"2022-02-21","close":10250.3633},{"date":"2022-02-22","close":10337.0264},{"date":"2022-02-23","close":10298.5107},{"date":"2022-02-24","close":10115.5537},{"date":"2022-02-25","close":10149.2559},{"date":"2022-02-28","close":10269.6211},{"date":"2022-03-02","close":10134.8115},{"date":"2022-03-03","close":10081.8516},{"date":"2022-03-04","close":10000.002},{"date":"2022-03-07","close":10014.4463},{"date":"2022-03-08","close":9980.7441},{"date":"2022-03-10","close":9985.5576},{"date":"2022-03-11","close":9951.8545},{"date":"2022-03-14","close":9884.4502},{"date":"2022-03-15","close":9768.9004},{"date":"2022-03-16","close":9797.7871},{"date":"2022-03-17","close":9836.3047},{"date":"2022-03-18","close":9850.7471},{"date":"2022-03-21","close":10004.8174},{"date":"2022-03-22","close":9898.8945},{"date":"2022-03-23","close":9884.4502},{"date":"2022-03-24","close":9831.4893},{"date":"2022-03-25","close":9836.3047},{"date":"2022-03-28","close":9773.7139},{"date":"2022-03-29","close":9898.8945},{"date":"2022-03-30","close":9898.8945},{"date":"2022-03-31","close":9995.1885},{"date":"2022-04-01","close":9995.1885},{"date":"2022-04-04","close":10024.0752},{"date":"2022-04-05","close":10024.0752},{"date":"2022-04-06","close":9913.3389},{"date":"2022-04-07","close":9788.1592},{"date":"2022-04-08","close":9749.6406},{"date":"2022-04-11","close":9725.5674},{"date":"2022-04-12","close":9643.7197},{"date":"2022-04-13","close":9648.5332},{"date":"2022-04-14","close":9711.124},{"date":"2022-04-15","close":9619.6465},{"date":"2022-04-18","close":9581.1279},{"date":"2022-04-19","close":9619.6465},{"date":"2022-04-20","close":9619.6465},{"date":"2022-04-21","close":9619.6465},{"date":"2022-04-22","close":9610.0176},{"date":"2022-04-25","close":9518.5391},{"date":"2022-04-26","close":9518.5391},{"date":"2022-04-27","close":9494.4648},{"date":"2022-04-28","close":9455.9473},{"date":"2022-04-29","close":9508.9102},{"date":"2022-05-02","close":9605.897},{"date":"2022-05-03","close":9277.8066},{"date":"2022-05-04","close":9292.25},{"date":"2022-05-06","close":9287.4355},{"date":"2022-05-09","close":9438.0769},{"date":"2022-05-10","close":9080.4062},{"date":"2022-05-11","close":9099.665},{"date":"2022-05-12","close":9114.1084},{"date":"2022-05-13","close":9118.9229},{"date":"2022-05-16","close":9234.4746},{"date":"2022-05-17","close":9176.6992},{"date":"2022-05-18","close":9191.1436},{"date":"2022-05-19","close":9191.1436},{"date":"2022-05-20","close":9263.3623},{"date":"2022-05-23","close":9301.8799},{"date":"2022-05-24","close":9325.9531},{"date":"2022-05-25","close":9325.9531},{"date":"2022-05-26","close":9354.8398},{"date":"2022-05-27","close":9465.5781},{"date":"2022-05-30","close":9508.9102},{"date":"2022-05-31","close":9537.7969},{"date":"2022-06-02","close":9388.543},{"date":"2022-06-03","close":9398.1729},{"date":"2022-06-07","close":9359.6553},{"date":"2022-06-08","close":9374.0986},{"date":"2022-06-09","close":9268.1777},{"date":"2022-06-10","close":9162.2549},{"date":"2022-06-13","close":9109.2949},{"date":"2022-06-14","close":8834.8584},{"date":"2022-06-15","close":8791.5283},{"date":"2022-06-16","close":8863.748},{"date":"2022-06-17","close":8849.3037},{"date":"2022-06-20","close":8839.6748},{"date":"2022-06-21","close":8767.4551},{"date":"2022-06-22","close":8839.6748},{"date":"2022-06-23","close":8839.6748},{"date":"2022-06-24","close":8854.1182},{"date":"2022-06-27","close":8883.0059},{"date":"2022-06-28","close":8935.9668},{"date":"2022-06-29","close":8907.0801},{"date":"2022-06-30","close":8868.5625},{"date":"2022-07-01","close":8878.1914},{"date":"2022-07-04","close":8921.5234},{"date":"2022-07-05","close":8935.9668},{"date":"2022-07-06","close":8883.0059},{"date":"2022-07-07","close":8878.1914},{"date":"2022-07-08","close":8883.0059},{"date":"2022-07-11","close":8911.8945},{"date":"2022-07-12","close":8902.2646},{"date":"2022-07-13","close":9170.3885},{"date":"2022-07-14","close":8916.708},{"date":"2022-07-15","close":8844.4893},{"date":"2022-07-18","close":8858.9326},{"date":"2022-07-19","close":8858.9326},{"date":"2022-07-20","close":8955.2266},{"date":"2022-07-21","close":8878.1914},{"date":"2022-07-22","close":9027.4453},{"date":"2022-07-25","close":9027.4453},{"date":"2022-07-26","close":9299.0848},{"date":"2022-07-27","close":8988.9297},{"date":"2022-07-28","close":9128.5527},{"date":"2022-07-29","close":9215.2168},{"date":"2022-08-01","close":9167.0703},{"date":"2022-08-02","close":9176.6992},{"date":"2022-08-03","close":9090.0361},{"date":"2022-08-04","close":9157.4404},{"date":"2022-08-05","close":9186.3281},{"date":"2022-08-08","close":9186.3281},{"date":"2022-08-09","close":9186.3281},{"date":"2022-08-10","close":9186.3281},{"date":"2022-08-11","close":9210.4023},{"date":"2022-08-12","close":9152.626},{"date":"2022-08-16","close":9287.4355},{"date":"2022-08-17","close":9287.4355},{"date":"2022-08-18","close":9138.1816},{"date":"2022-08-19","close":9138.1816},{"date":"2022-08-22","close":9090.0361},{"date":"2022-08-23","close":9013.002},{"date":"2022-08-24","close":9283.6413},{"date":"2022-08-25","close":9003.3721},{"date":"2022-08-26","close":9027.4453},{"date":"2022-08-29","close":8955.2266},{"date":"2022-08-30","close":8979.2988},{"date":"2022-08-31","close":8931.1533},{"date":"2022-09-01","close":8815.6006},{"date":"2022-09-02","close":8757.8252},{"date":"2022-09-05","close":8777.084},{"date":"2022-09-06","close":8805.9727},{"date":"2022-09-07","close":8805.9727},{"date":"2022-09-08","close":8825.2305},{"date":"2022-09-13","close":8887.8213},{"date":"2022-09-14","close":8815.6006},{"date":"2022-09-15","close":8815.6006},{"date":"2022-09-16","close":8690.4209},{"date":"2022-09-19","close":8757.8252},{"date":"2022-09-20","close":8762.6406},{"date":"2022-09-21","close":8685.6064},{"date":"2022-09-22","close":8656.7178},{"date":"2022-09-23","close":8521.9082},{"date":"2022-09-26","close":8420.8008},{"date":"2022-09-27","close":8310.0654},{"date":"2022-09-28","close":8319.6934},{"date":"2022-09-29","close":8353.3965},{"date":"2022-09-30","close":8348.582},{"date":"2022-10-04","close":8391.9131},{"date":"2022-10-05","close":8473.7627},{"date":"2022-10-06","close":8406.3564},{"date":"2022-10-07","close":8406.3564},{"date":"2022-10-11","close":8295.6211},{"date":"2022-10-12","close":8204.1416},{"date":"2022-10-13","close":8204.1416},{"date":"2022-10-14","close":8449.6888},{"date":"2022-10-17","close":8131.9229},{"date":"2022-10-18","close":8285.9912},{"date":"2022-10-19","close":8324.5078},{"date":"2022-10-20","close":8213.7725},{"date":"2022-10-21","close":8204.1416},{"date":"2022-10-24","close":8247.4746},{"date":"2022-10-25","close":8218.5859},{"date":"2022-10-26","close":8233.0303},{"date":"2022-10-27","close":8348.582},{"date":"2022-10-28","close":8372.6543},{"date":"2022-10-31","close":8372.6543},{"date":"2022-11-01","close":8348.582},{"date":"2022-11-02","close":8353.3965},{"date":"2022-11-03","close":8305.249},{"date":"2022-11-04","close":8204.1416},{"date":"2022-11-07","close":8295.6211},{"date":"2022-11-08","close":8367.8398},{"date":"2022-11-09","close":8367.8398},{"date":"2022-11-10","close":8367.8398},{"date":"2022-11-11","close":8618.2012},{"date":"2022-11-14","close":8579.6836},{"date":"2022-11-15","close":8613.3867},{"date":"2022-11-16","close":8675.9766},{"date":"2022-11-17","close":8584.499},{"date":"2022-11-18","close":8574.8701},{"date":"2022-11-21","close":8550.7969},{"date":"2022-11-22","close":8632.6455},{"date":"2022-11-23","close":8632.6455},{"date":"2022-11-24","close":8647.0889},{"date":"2022-11-25","close":8647.0889},{"date":"2022-11-28","close":8738.5674},{"date":"2022-11-29","close":8685.6064},{"date":"2022-11-30","close":8623.0156},{"date":"2022-12-01","close":8810.7871},{"date":"2022-12-02","close":8791.5283},{"date":"2022-12-05","close":8762.6406},{"date":"2022-12-06","close":8753.0117},{"date":"2022-12-07","close":8680.791},{"date":"2022-12-08","close":8796.3428},{"date":"2022-12-09","close":8791.5283},{"date":"2022-12-12","close":8738.5674},{"date":"2022-12-13","close":8767.4551},{"date":"2022-12-14","close":8767.4551},{"date":"2022-12-15","close":8767.4551},{"date":"2022-12-16","close":8656.7178},{"date":"2022-12-19","close":8656.7178},{"date":"2022-12-20","close":8916.0844},{"date":"2022-12-21","close":8916.0844},{"date":"2022-12-22","close":8733.7529},{"date":"2022-12-23","close":8671.1631},{"date":"2022-12-26","close":8680.791},{"date":"2022-12-27","close":8608.5723},{"date":"2022-12-28","close":8666.3477},{"date":"2022-12-29","close":8526.7227},{"date":"2023-01-02","close":8627.8301},{"date":"2023-01-03","close":8637.46},{"date":"2023-01-04","close":8666.3477},{"date":"2023-01-05","close":8743.3818},{"date":"2023-01-06","close":8714.4941},{"date":"2023-01-09","close":8839.6748},{"date":"2023-01-10","close":8834.8584},{"date":"2023-01-11","close":8839.6748},{"date":"2023-01-12","close":8907.0801},{"date":"2023-01-13","close":8974.4844},{"date":"2023-01-16","close":8950.4111},{"date":"2023-01-17","close":8960.04},{"date":"2023-01-18","close":8964.8555},{"date":"2023-01-19","close":8969.6699},{"date":"2023-01-20","close":8960.04},{"date":"2023-01-25","close":9008.1875},{"date":"2023-01-26","close":9032.2607},{"date":"2023-01-27","close":9046.7041},{"date":"2023-01-30","close":9041.8896},{"date":"2023-01-31","close":8998.5576},{"date":"2023-02-01","close":9056.333},{"date":"2023-02-02","close":9041.8896},{"date":"2023-02-03","close":9123.7383},{"date":"2023-02-06","close":9027.4453},{"date":"2023-02-07","close":8974.4844},{"date":"2023-02-08","close":8984.1133},{"date":"2023-02-09","close":8984.1133},{"date":"2023-02-10","close":8935.9668},{"date":"2023-02-13","close":8916.708},{"date":"2023-02-14","close":8955.2266},{"date":"2023-02-15","close":8940.7822},{"date":"2023-02-16","close":8940.7822},{"date":"2023-02-17","close":8907.0801},{"date":"2023-02-20","close":8834.8584},{"date":"2023-02-21","close":8839.6748},{"date":"2023-02-22","close":8820.416},{"date":"2023-02-23","close":8820.416},{"date":"2023-02-24","close":8820.416},{"date":"2023-02-27","close":8781.8984},{"date":"2023-02-28","close":8738.5674},{"date":"2023-03-02","close":8781.8984},{"date":"2023-03-03","close":8781.8984},{"date":"2023-03-06","close":8839.6748},{"date":"2023-03-07","close":8834.8584},{"date":"2023-03-08","close":8685.6064},{"date":"2023-03-09","close":8704.8652},{"date":"2023-03-10","close":8966.5334},{"date":"2023-03-13","close":8728.9385},{"date":"2023-03-14","close":8675.9766},{"date":"2023-03-15","close":8608.5723},{"date":"2023-03-16","close":8618.2012},{"date":"2023-03-17","close":8579.6836},{"date":"2023-03-20","close":8541.167},{"date":"2023-03-21","close":8627.8301},{"date":"2023-03-22","close":8651.9043},{"date":"2023-03-23","close":8651.9043},{"date":"2023-03-24","close":8642.2744},{"date":"2023-03-27","close":8642.2744},{"date":"2023-03-28","close":8666.3477},{"date":"2023-03-29","close":8666.3477},{"date":"2023-03-30","close":8709.6797},{"date":"2023-03-31","close":8753.0117},{"date":"2023-04-03","close":8709.6797},{"date":"2023-04-04","close":8709.6797},{"date":"2023-04-05","close":8815.6006},{"date":"2023-04-06","close":8805.9727},{"date":"2023-04-07","close":8810.7871},{"date":"2023-04-10","close":8810.7871},{"date":"2023-04-11","close":8714.4941},{"date":"2023-04-12","close":8757.8252},{"date":"2023-04-13","close":8834.8584},{"date":"2023-04-14","close":8873.3779},{"date":"2023-04-17","close":8839.6748},{"date":"2023-04-18","close":8844.4893},{"date":"2023-04-19","close":8844.4893},{"date":"2023-04-20","close":8834.8584},{"date":"2023-04-21","close":8839.6748},{"date":"2023-04-24","close":8830.0459},{"date":"2023-04-25","close":8839.6748},{"date":"2023-04-26","close":8805.9727},{"date":"2023-04-27","close":8796.3428},{"date":"2023-04-28","close":8839.6748},{"date":"2023-05-02","close":8805.9727},{"date":"2023-05-03","close":8791.5283},{"date":"2023-05-04","close":8791.5283},{"date":"2023-05-08","close":8815.6006},{"date":"2023-05-09","close":8810.7871},{"date":"2023-05-10","close":8796.3428},{"date":"2023-05-11","close":8830.0459},{"date":"2023-05-12","close":8719.3086},{"date":"2023-05-15","close":8700.0498},{"date":"2023-05-16","close":8724.123},{"date":"2023-05-17","close":8753.0117},{"date":"2023-05-18","close":9040.6625},{"date":"2023-05-19","close":8757.8252},{"date":"2023-05-22","close":8748.1963},{"date":"2023-05-23","close":8762.6406},{"date":"2023-05-24","close":9000.5093},{"date":"2023-05-25","close":8777.084},{"date":"2023-05-26","close":8651.9043},{"date":"2023-05-30","close":8603.7578},{"date":"2023-05-31","close":8700.0498},{"date":"2023-06-01","close":8613.3867},{"date":"2023-06-02","close":8709.6797},{"date":"2023-06-05","close":8719.3086},{"date":"2023-06-07","close":8791.5283},{"date":"2023-06-08","close":8738.5674},{"date":"2023-06-09","close":8786.7139},{"date":"2023-06-12","close":8786.7139},{"date":"2023-06-13","close":8849.3037},{"date":"2023-06-14","close":8863.748},{"date":"2023-06-15","close":8887.8213},{"date":"2023-06-16","close":8892.6357},{"date":"2023-06-19","close":8911.8945},{"date":"2023-06-20","close":8911.8945},{"date":"2023-06-21","close":8830.0459},{"date":"2023-06-22","close":8892.6357},{"date":"2023-06-23","close":8844.4893},{"date":"2023-06-26","close":8748.1963},{"date":"2023-06-27","close":8777.084},{"date":"2023-06-28","close":8858.9326},{"date":"2023-06-29","close":8863.748},{"date":"2023-06-30","close":8858.9326},{"date":"2023-07-03","close":9125.0873},{"date":"2023-07-04","close":9100.3776},{"date":"2023-07-05","close":9114.7916},{"date":"2023-07-06","close":9160.0928},{"date":"2023-07-07","close":8733.7529},{"date":"2023-07-10","close":8854.1182},{"date":"2023-07-11","close":9074.6384},{"date":"2023-07-12","close":9187.8912},{"date":"2023-07-13","close":9170.3885},{"date":"2023-07-14","close":8960.04},{"date":"2023-07-17","close":8998.5576},{"date":"2023-07-18","close":9269.2273},{"date":"2023-07-19","close":8955.2266},{"date":"2023-07-20","close":8974.4844},{"date":"2023-07-21","close":8950.4111},{"date":"2023-07-24","close":9027.4453},{"date":"2023-07-25","close":9243.488},{"date":"2023-07-26","close":9061.1475},{"date":"2023-07-27","close":9288.7891},{"date":"2023-07-28","close":9027.4453},{"date":"2023-07-31","close":9348.5042},{"date":"2023-08-01","close":9279.523},{"date":"2023-08-02","close":9193.039},{"date":"2023-08-03","close":8969.6699},{"date":"2023-08-04","close":8926.3379},{"date":"2023-08-07","close":8892.6357},{"date":"2023-08-08","close":8892.6357},{"date":"2023-08-09","close":8892.6357},{"date":"2023-08-10","close":8955.2266},{"date":"2023-08-11","close":8955.2266},{"date":"2023-08-14","close":8858.9326},{"date":"2023-08-16","close":8858.9326},{"date":"2023-08-17","close":8825.2305},{"date":"2023-08-18","close":8805.9727},{"date":"2023-08-21","close":8805.9727},{"date":"2023-08-22","close":8786.7139},{"date":"2023-08-23","close":8786.7139},{"date":"2023-08-24","close":8858.9326},{"date":"2023-08-25","close":8834.8584},{"date":"2023-08-28","close":8834.8584},{"date":"2023-08-29","close":8897.4502},{"date":"2023-08-30","close":8897.4502},{"date":"2023-08-31","close":8878.1914},{"date":"2023-09-01","close":8878.1914},{"date":"2023-09-04","close":8878.1914},{"date":"2023-09-05","close":9145.6788},{"date":"2023-09-06","close":8815.6006},{"date":"2023-09-07","close":8873.3779},{"date":"2023-09-08","close":8868.5625},{"date":"2023-09-11","close":8868.5625},{"date":"2023-09-12","close":9135.383},{"date":"2023-09-13","close":9135.383},{"date":"2023-09-14","close":8907.0801},{"date":"2023-09-15","close":8868.5625},{"date":"2023-09-18","close":8858.9326},{"date":"2023-09-19","close":8863.748},{"date":"2023-09-20","close":8863.748},{"date":"2023-09-21","close":8907.0801},{"date":"2023-09-22","close":8825.2305},{"date":"2023-09-25","close":8781.8984},{"date":"2023-09-26","close":8781.8984},{"date":"2023-09-27","close":8700.0498},{"date":"2023-10-04","close":8560.4248},{"date":"2023-10-05","close":8473.7627},{"date":"2023-10-06","close":8493.0205},{"date":"2023-10-10","close":8550.7969},{"date":"2023-10-11","close":8589.3135},{"date":"2023-10-12","close":8704.8652},{"date":"2023-10-13","close":8651.9043},{"date":"2023-10-16","close":8627.8301},{"date":"2023-10-17","close":8887.2564},{"date":"2023-10-18","close":8887.2564},{"date":"2023-10-19","close":8574.8701},{"date":"2023-10-20","close":8521.9082},{"date":"2023-10-23","close":8512.2793},{"date":"2023-10-24","close":8502.6504},{"date":"2023-10-25","close":8502.6504},{"date":"2023-10-26","close":8468.9473},{"date":"2023-10-27","close":8468.9473},{"date":"2023-10-30","close":8459.3174},{"date":"2023-10-31","close":8387.0986},{"date":"2023-11-01","close":8464.1328},{"date":"2023-11-02","close":8570.0557},{"date":"2023-11-03","close":8613.3867},{"date":"2023-11-06","close":8791.5283},{"date":"2023-11-07","close":8781.8984},{"date":"2023-11-08","close":8690.4209},{"date":"2023-11-09","close":8757.8252},{"date":"2023-11-10","close":8704.8652},{"date":"2023-11-13","close":8966.5334},{"date":"2023-11-14","close":8966.5334},{"date":"2023-11-15","close":8786.7139},{"date":"2023-11-16","close":8897.4502},{"date":"2023-11-17","close":8902.2646},{"date":"2023-11-20","close":8887.8213},{"date":"2023-11-21","close":8858.9326},{"date":"2023-11-22","close":8926.3379},{"date":"2023-11-23","close":8916.708},{"date":"2023-11-24","close":8916.708},{"date":"2023-11-27","close":8911.8945},{"date":"2023-11-28","close":8921.5234},{"date":"2023-11-29","close":8883.0059},{"date":"2023-11-30","close":8907.0801},{"date":"2023-12-01","close":8907.0801},{"date":"2023-12-04","close":9037.0742},{"date":"2023-12-05","close":9022.6318},{"date":"2023-12-06","close":8940.7822},{"date":"2023-12-07","close":8921.5234},{"date":"2023-12-08","close":8935.9668},{"date":"2023-12-11","close":8935.9668},{"date":"2023-12-12","close":8935.9668},{"date":"2023-12-13","close":8940.7822},{"date":"2023-12-14","close":9085.2207},{"date":"2023-12-15","close":9157.4404},{"date":"2023-12-18","close":9142.9971},{"date":"2023-12-19","close":9109.2949},{"date":"2023-12-20","close":9152.626},{"date":"2023-12-21","close":9118.9229},{"date":"2023-12-22","close":9210.4023},{"date":"2023-12-26","close":9176.6992},{"date":"2023-12-27","close":9287.4355},{"date":"2023-12-28","close":9306.6943},{"date":"2024-01-02","close":9272.9912},{"date":"2024-01-03","close":9244.1045},{"date":"2024-01-04","close":9133.3672},{"date":"2024-01-05","close":9123.7383},{"date":"2024-01-08","close":9210.4023},{"date":"2024-01-09","close":9205.5869},{"date":"2024-01-10","close":9147.8115},{"date":"2024-01-11","close":9152.626},{"date":"2024-01-12","close":9167.0703},{"date":"2024-01-15","close":9186.3281},{"date":"2024-01-16","close":9186.3281},{"date":"2024-01-17","close":9186.3281},{"date":"2024-01-18","close":9403.0715},{"date":"2024-01-19","close":9142.9971},{"date":"2024-01-22","close":9162.2549},{"date":"2024-01-23","close":9085.2207},{"date":"2024-01-24","close":9085.2207},{"date":"2024-01-25","close":9162.2549},{"date":"2024-01-26","close":9162.2549},{"date":"2024-01-29","close":9147.8115},{"date":"2024-01-30","close":9248.9199},{"date":"2024-01-31","close":9147.8115},{"date":"2024-02-01","close":9191.1436},{"date":"2024-02-02","close":9191.1436},{"date":"2024-02-05","close":9104.4795},{"date":"2024-02-06","close":9051.5186},{"date":"2024-02-07","close":9094.8496},{"date":"2024-02-08","close":9142.9971},{"date":"2024-02-13","close":9138.1816},{"date":"2024-02-14","close":9056.333},{"date":"2024-02-15","close":9099.665},{"date":"2024-02-16","close":9080.4062},{"date":"2024-02-19","close":9070.7773},{"date":"2024-02-20","close":9147.8115},{"date":"2024-02-21","close":9099.665},{"date":"2024-02-22","close":9147.8115},{"date":"2024-02-23","close":9171.8848},{"date":"2024-02-26","close":9176.6992},{"date":"2024-02-27","close":9147.8115},{"date":"2024-02-28","close":9157.4404},{"date":"2024-02-29","close":9133.3672},{"date":"2024-03-04","close":9176.6992},{"date":"2024-03-05","close":9167.0703},{"date":"2024-03-06","close":9176.6992},{"date":"2024-03-07","close":9210.4023},{"date":"2024-03-08","close":9244.1045},{"date":"2024-03-11","close":9248.9199},{"date":"2024-03-12","close":9248.9199},{"date":"2024-03-13","close":9258.5479},{"date":"2024-03-14","close":9253.7324},{"date":"2024-03-15","close":9200.7725},{"date":"2024-03-18","close":9186.3281},{"date":"2024-03-19","close":9157.4404},{"date":"2024-03-20","close":9195.957},{"date":"2024-03-21","close":9248.9199},{"date":"2024-03-22","close":9244.1045},{"date":"2024-03-25","close":9200.7725},{"date":"2024-03-26","close":9229.6602},{"date":"2024-03-27","close":9128.5527},{"date":"2024-03-28","close":9253.7324},{"date":"2024-03-29","close":9277.8066},{"date":"2024-04-01","close":9234.4746},{"date":"2024-04-02","close":9114.1084},{"date":"2024-04-03","close":9181.5146},{"date":"2024-04-04","close":9210.4023},{"date":"2024-04-05","close":9133.3672},{"date":"2024-04-08","close":9123.7383},{"date":"2024-04-09","close":9142.9971},{"date":"2024-04-11","close":9128.5527},{"date":"2024-04-12","close":9138.1816},{"date":"2024-04-15","close":9017.8154},{"date":"2024-04-16","close":9017.8154},{"date":"2024-04-17","close":8998.5576},{"date":"2024-04-18","close":9027.4453},{"date":"2024-04-19","close":9032.2607},{"date":"2024-04-22","close":9065.9629},{"date":"2024-04-23","close":9065.9629},{"date":"2024-04-24","close":9065.9629},{"date":"2024-04-25","close":9118.9229},{"date":"2024-04-26","close":9099.665},{"date":"2024-04-29","close":9056.333},{"date":"2024-04-30","close":9171.8848},{"date":"2024-05-02","close":9114.1084},{"date":"2024-05-03","close":9191.1436},{"date":"2024-05-07","close":9191.1436},{"date":"2024-05-08","close":9253.7324},{"date":"2024-05-09","close":9162.2549},{"date":"2024-05-10","close":9263.3623},{"date":"2024-05-13","close":9263.3623},{"date":"2024-05-14","close":9215.2168},{"date":"2024-05-16","close":9292.25},{"date":"2024-05-17","close":9306.6943},{"date":"2024-05-20","close":9321.1377},{"date":"2024-05-21","close":9321.1377},{"date":"2024-05-22","close":9383.7295},{"date":"2024-05-23","close":9340.3965},{"date":"2024-05-24","close":9268.1777},{"date":"2024-05-27","close":9220.0303},{"date":"2024-05-28","close":9292.25},{"date":"2024-05-29","close":9277.8066},{"date":"2024-05-30","close":9147.8115},{"date":"2024-05-31","close":9244.1045},{"date":"2024-06-03","close":9287.4355},{"date":"2024-06-04","close":9253.7324},{"date":"2024-06-05","close":9532.9824},{"date":"2024-06-07","close":9321.1377},{"date":"2024-06-10","close":9171.8848},{"date":"2024-06-11","close":9220.0303},{"date":"2024-06-12","close":9142.9971},{"date":"2024-06-13","close":9118.9229},{"date":"2024-06-14","close":9200.7725},{"date":"2024-06-17","close":9099.665},{"date":"2024-06-18","close":9191.1436},{"date":"2024-06-19","close":9220.0303},{"date":"2024-06-20","close":9215.2168},{"date":"2024-06-21","close":9133.3672},{"date":"2024-06-24","close":9220.0303},{"date":"2024-06-25","close":9162.2549},{"date":"2024-06-26","close":9152.626},{"date":"2024-06-27","close":9176.6992},{"date":"2024-06-28","close":9176.6992},{"date":"2024-07-01","close":9215.2168},{"date":"2024-07-02","close":9090.0361},{"date":"2024-07-03","close":9215.2168},{"date":"2024-07-04","close":9268.1777},{"date":"2024-07-05","close":9181.5146},{"date":"2024-07-08","close":9263.3623},{"date":"2024-07-09","close":9239.2891},{"date":"2024-07-10","close":9282.6221},{"date":"2024-07-11","close":9200.7725},{"date":"2024-07-12","close":9383.7295},{"date":"2024-07-15","close":9431.875},{"date":"2024-07-16","close":9340.3965},{"date":"2024-07-17","close":9451.1348},{"date":"2024-07-18","close":9378.9131},{"date":"2024-07-19","close":9412.6152},{"date":"2024-07-22","close":9393.3574},{"date":"2024-07-23","close":9422.2451},{"date":"2024-07-24","close":9325.9531},{"date":"2024-07-25","close":9268.1777},{"date":"2024-07-26","close":9335.582},{"date":"2024-07-29","close":9383.7295},{"date":"2024-07-30","close":9383.7295},{"date":"2024-07-31","close":9378.9131},{"date":"2024-08-01","close":9427.0605},{"date":"2024-08-02","close":9378.9131},{"date":"2024-08-05","close":9306.6943},{"date":"2024-08-06","close":9210.4023},{"date":"2024-08-07","close":9311.5088},{"date":"2024-08-08","close":9325.9531},{"date":"2024-08-09","close":9287.4355},{"date":"2024-08-12","close":9325.9531},{"date":"2024-08-13","close":9402.9873},{"date":"2024-08-14","close":9460.7627},{"date":"2024-08-16","close":9489.6504},{"date":"2024-08-19","close":9518.5391},{"date":"2024-08-20","close":9518.5391},{"date":"2024-08-21","close":9547.4258},{"date":"2024-08-22","close":9576.3145},{"date":"2024-08-23","close":9547.4258},{"date":"2024-08-26","close":9629.2754},{"date":"2024-08-27","close":9907.5613},{"date":"2024-08-28","close":9629.2754},{"date":"2024-08-29","close":9614.8301},{"date":"2024-08-30","close":9610.0176},{"date":"2024-09-02","close":9619.6465},{"date":"2024-09-03","close":9605.2021},{"date":"2024-09-04","close":9552.2412},{"date":"2024-09-05","close":9518.5391},{"date":"2024-09-06","close":9566.6846},{"date":"2024-09-09","close":9566.6846},{"date":"2024-09-10","close":9508.9102},{"date":"2024-09-11","close":9658.1621},{"date":"2024-09-12","close":9629.2754},{"date":"2024-09-13","close":9629.2754},{"date":"2024-09-19","close":9715.9375},{"date":"2024-09-20","close":9662.9775},{"date":"2024-09-23","close":9715.9375},{"date":"2024-09-24","close":9725.5674},{"date":"2024-09-25","close":9682.2354},{"date":"2024-09-26","close":9682.2354},{"date":"2024-09-27","close":9749.6406},{"date":"2024-09-30","close":9754.4561},{"date":"2024-10-02","close":9701.4951},{"date":"2024-10-04","close":9682.2354},{"date":"2024-10-07","close":9672.6064},{"date":"2024-10-08","close":9677.4219},{"date":"2024-10-10","close":9576.3145},{"date":"2024-10-11","close":9624.46},{"date":"2024-10-14","close":9532.9824},{"date":"2024-10-15","close":9585.9443},{"date":"2024-10-16","close":9653.3486},{"date":"2024-10-17","close":9566.6846},{"date":"2024-10-18","close":9648.5332},{"date":"2024-10-21","close":9662.9775},{"date":"2024-10-22","close":9504.0947},{"date":"2024-10-23","close":9590.7578},{"date":"2024-10-24","close":9576.3145},{"date":"2024-10-25","close":9484.8369},{"date":"2024-10-28","close":9566.6846},{"date":"2024-10-29","close":9585.9443},{"date":"2024-10-30","close":9744.8891},{"date":"2024-10-31","close":9451.1348},{"date":"2024-11-01","close":9489.6504},{"date":"2024-11-04","close":9422.2451},{"date":"2024-11-05","close":9719.1498},{"date":"2024-11-06","close":9532.9824},{"date":"2024-11-07","close":9494.4648},{"date":"2024-11-08","close":9480.0205},{"date":"2024-11-11","close":9494.4648},{"date":"2024-11-12","close":9489.6504},{"date":"2024-11-13","close":9301.8799},{"date":"2024-11-14","close":9407.8027},{"date":"2024-11-15","close":9393.3574},{"date":"2024-11-18","close":9393.3574},{"date":"2024-11-19","close":9393.3574},{"date":"2024-11-20","close":9422.2451},{"date":"2024-11-21","close":9287.4355},{"date":"2024-11-22","close":9301.8799},{"date":"2024-11-25","close":9301.8799},{"date":"2024-11-26","close":9465.5781},{"date":"2024-11-27","close":9446.3184},{"date":"2024-11-28","close":9436.6895},{"date":"2024-11-29","close":9436.6895},{"date":"2024-12-02","close":9451.1348},{"date":"2024-12-03","close":9402.9873},{"date":"2024-12-04","close":9412.6152},{"date":"2024-12-05","close":9340.3965},{"date":"2024-12-06","close":9427.0605},{"date":"2024-12-09","close":9427.0605},{"date":"2024-12-10","close":9427.0605},{"date":"2024-12-11","close":9431.875},{"date":"2024-12-12","close":9427.0605},{"date":"2024-12-13","close":9388.543},{"date":"2024-12-16","close":9224.8457},{"date":"2024-12-17","close":9325.9531},{"date":"2024-12-18","close":9142.9971},{"date":"2024-12-19","close":9104.4795},{"date":"2024-12-20","close":9075.5918},{"date":"2024-12-23","close":9133.3672},{"date":"2024-12-24","close":9152.626},{"date":"2024-12-26","close":9138.1816},{"date":"2024-12-27","close":9263.3623},{"date":"2024-12-30","close":9099.665},{"date":"2025-01-02","close":9181.5146},{"date":"2025-01-03","close":9234.4746},{"date":"2025-01-06","close":9239.2891},{"date":"2025-01-07","close":9248.9199},{"date":"2025-01-08","close":9220.0303},{"date":"2025-01-09","close":9090.0361},{"date":"2025-01-10","close":9085.2207},{"date":"2025-01-13","close":8998.5576},{"date":"2025-01-14","close":9114.1084},{"date":"2025-01-15","close":9114.1084},{"date":"2025-01-16","close":9200.7725},{"date":"2025-01-17","close":9133.3672},{"date":"2025-01-20","close":9248.9199},{"date":"2025-01-21","close":9191.1436},{"date":"2025-01-22","close":9258.5479},{"date":"2025-01-23","close":9248.9199},{"date":"2025-01-24","close":9258.5479},{"date":"2025-01-31","close":9359.6553},{"date":"2025-02-03","close":9297.0654},{"date":"2025-02-04","close":9311.5088},{"date":"2025-02-05","close":9369.2852},{"date":"2025-02-06","close":9412.6152},{"date":"2025-02-07","close":9427.0605},{"date":"2025-02-10","close":9340.3965},{"date":"2025-02-11","close":9422.2451},{"date":"2025-02-12","close":9359.6553},{"date":"2025-02-13","close":9378.9131},{"date":"2025-02-14","close":9383.7295},{"date":"2025-02-17","close":9427.0605},{"date":"2025-02-18","close":9427.0605},{"date":"2025-02-19","close":9431.875},{"date":"2025-02-20","close":9480.0205},{"date":"2025-02-21","close":9441.5049},{"date":"2025-02-24","close":9465.5781},{"date":"2025-02-25","close":9451.1348},{"date":"2025-02-26","close":9451.1348},{"date":"2025-02-27","close":9455.9473},{"date":"2025-02-28","close":9451.1348},{"date":"2025-03-04","close":9431.875},{"date":"2025-03-05","close":9427.0605},{"date":"2025-03-06","close":9417.4316},{"date":"2025-03-07","close":9407.8027},{"date":"2025-03-10","close":9470.3926},{"date":"2025-03-11","close":9422.2451},{"date":"2025-03-12","close":9427.0605},{"date":"2025-03-13","close":9436.6895},{"date":"2025-03-14","close":9345.2109},{"date":"2025-03-17","close":9422.2451},{"date":"2025-03-18","close":9475.207},{"date":"2025-03-19","close":9475.207},{"date":"2025-03-20","close":9537.7969},{"date":"2025-03-21","close":9508.9102},{"date":"2025-03-24","close":9451.1348},{"date":"2025-03-25","close":9460.7627},{"date":"2025-03-26","close":9523.3525},{"date":"2025-03-27","close":9489.6504},{"date":"2025-03-28","close":9484.8369},{"date":"2025-03-31","close":9465.5781},{"date":"2025-04-01","close":9455.9473},{"date":"2025-04-02","close":9451.1348},{"date":"2025-04-03","close":9484.8369},{"date":"2025-04-04","close":9398.1729},{"date":"2025-04-07","close":9162.2549},{"date":"2025-04-08","close":9085.2207},{"date":"2025-04-09","close":8993.7422},{"date":"2025-04-10","close":9210.4023},{"date":"2025-04-11","close":9109.2949},{"date":"2025-04-14","close":9167.0703},{"date":"2025-04-15","close":9253.7324},{"date":"2025-04-16","close":9282.6221},{"date":"2025-04-17","close":9311.5088},{"date":"2025-04-18","close":9369.2852},{"date":"2025-04-21","close":9364.4707},{"date":"2025-04-22","close":9325.9531},{"date":"2025-04-23","close":9412.6152},{"date":"2025-04-24","close":9465.5781},{"date":"2025-04-25","close":9532.9824},{"date":"2025-04-28","close":9552.2412},{"date":"2025-04-29","close":9585.9443},{"date":"2025-04-30","close":9595.5723},{"date":"2025-05-02","close":9532.9824},{"date":"2025-05-07","close":9581.1279},{"date":"2025-05-08","close":9581.1279},{"date":"2025-05-09","close":9576.3145},{"date":"2025-05-12","close":9600.3867},{"date":"2025-05-13","close":9532.9824},{"date":"2025-05-14","close":9629.2754},{"date":"2025-05-15","close":9610.0176},{"date":"2025-05-16","close":9648.5332},{"date":"2025-05-19","close":9653.3486},{"date":"2025-05-20","close":9672.6064},{"date":"2025-05-21","close":9672.6064},{"date":"2025-05-22","close":9610.0176},{"date":"2025-05-23","close":9605.2021},{"date":"2025-05-26","close":9624.46},{"date":"2025-05-27","close":9624.46},{"date":"2025-05-28","close":9682.2354},{"date":"2025-05-29","close":9643.7197},{"date":"2025-05-30","close":9590.7578},{"date":"2025-06-02","close":9590.7578},{"date":"2025-06-04","close":9629.2754},{"date":"2025-06-05","close":9595.5723},{"date":"2025-06-09","close":9672.6064},{"date":"2025-06-10","close":9682.2354},{"date":"2025-06-11","close":9701.4951},{"date":"2025-06-12","close":9754.4561},{"date":"2025-06-13","close":9662.9775},{"date":"2025-06-16","close":9725.5674},{"date":"2025-06-17","close":9687.0518},{"date":"2025-06-18","close":9691.8643},{"date":"2025-06-19","close":9826.6758},{"date":"2025-06-20","close":9600.3867},{"date":"2025-06-23","close":9696.6797},{"date":"2025-06-24","close":9735.1973},{"date":"2025-06-25","close":9783.3428},{"date":"2025-06-26","close":9744.8271},{"date":"2025-06-27","close":9788.1592},{"date":"2025-06-30","close":9894.0811},{"date":"2025-07-01","close":9826.6758},{"date":"2025-07-02","close":9927.7842},{"date":"2025-07-03","close":9759.2705},{"date":"2025-07-04","close":9768.9004},{"date":"2025-07-07","close":9768.9004},{"date":"2025-07-08","close":9826.6758},{"date":"2025-07-09","close":9754.4561},{"date":"2025-07-10","close":9744.8271},{"date":"2025-07-11","close":9821.8613},{"date":"2025-07-14","close":9730.3828},{"date":"2025-07-15","close":9754.4561},{"date":"2025-07-16","close":9672.6064},{"date":"2025-07-17","close":9759.2705},{"date":"2025-07-18","close":9759.2705},{"date":"2025-07-21","close":9778.5293},{"date":"2025-07-22","close":9744.8262},{"date":"2025-07-23","close":9802.6016},{"date":"2025-07-24","close":9817.0449},{"date":"2025-07-25","close":9836.3047},{"date":"2025-07-28","close":9821.8604},{"date":"2025-07-29","close":9749.6406},{"date":"2025-07-30","close":9778.5283},{"date":"2025-07-31","close":9788.1572},{"date":"2025-08-01","close":9677.4219},{"date":"2025-08-04","close":9744.8262},{"date":"2025-08-05","close":9807.417},{"date":"2025-08-06","close":9812.2314},{"date":"2025-08-07","close":9812.2314},{"date":"2025-08-08","close":9841.1191},{"date":"2025-08-11","close":9831.4902},{"date":"2025-08-12","close":9860.3779},{"date":"2025-08-13","close":9860.3779},{"date":"2025-08-14","close":9874.8213},{"date":"2025-08-18","close":9850.748},{"date":"2025-08-19","close":9865.1924},{"date":"2025-08-20","close":9913.3389},{"date":"2025-08-21","close":9841.1191},{"date":"2025-08-22","close":9865.1924},{"date":"2025-08-25","close":9951.8555},{"date":"2025-08-26","close":9908.5234},{"date":"2025-08-27","close":9922.9678},{"date":"2025-08-28","close":9937.4111},{"date":"2025-08-29","close":10009.6328},{"date":"2025-09-01","close":9932.5977},{"date":"2025-09-02","close":9894.0791},{"date":"2025-09-03","close":9913.3389},{"date":"2025-09-04","close":9947.041},{"date":"2025-09-05","close":9961.4844},{"date":"2025-09-08","close":10009.6328},{"date":"2025-09-09","close":10014.4453},{"date":"2025-09-10","close":10019.2607},{"date":"2025-09-11","close":10028.8906},{"date":"2025-09-12","close":10062.5918},{"date":"2025-09-15","close":10024.0752},{"date":"2025-09-16","close":10062.5918},{"date":"2025-09-17","close":10048.1484},{"date":"2025-09-18","close":10105.9238},{"date":"2025-09-19","close":10048.1484},{"date":"2025-09-22","close":10043.334},{"date":"2025-09-23","close":10014.4453},{"date":"2025-09-24","close":10052.9639},{"date":"2025-09-25","close":10014.4453},{"date":"2025-09-26","close":10019.2607},{"date":"2025-09-29","close":10067.4072},{"date":"2025-09-30","close":10062.5918},{"date":"2025-10-01","close":10014.4453},{"date":"2025-10-02","close":10033.7051},{"date":"2025-10-10","close":9961.4844},{"date":"2025-10-13","close":10048.1484},{"date":"2025-10-14","close":9913.3389},{"date":"2025-10-15","close":10009.6328},{"date":"2025-10-16","close":9971.1143},{"date":"2025-10-17","close":10086.666},{"date":"2025-10-20","close":10091.4795},{"date":"2025-10-21","close":10014.4453},{"date":"2025-10-22","close":10077.0361},{"date":"2025-10-23","close":10067.4072},{"date":"2025-10-24","close":10038.5195},{"date":"2025-10-27","close":10125.1836},{"date":"2025-10-28","close":10129.9971},{"date":"2025-10-29","close":10077.0361},{"date":"2025-10-30","close":10135.2842},{"date":"2025-10-31","close":10067.3281},{"date":"2025-11-03","close":10009.0801},{"date":"2025-11-04","close":9979.9551},{"date":"2025-11-05","close":9950.832},{"date":"2025-11-06","close":10081.8896},{"date":"2025-11-07","close":10120.7227},{"date":"2025-11-10","close":10120.7227},{"date":"2025-11-11","close":10062.4736},{"date":"2025-11-12","close":10237.2207},{"date":"2025-11-13","close":10120.7227},{"date":"2025-11-14","close":10072.1816},{"date":"2025-11-17","close":10101.3066},{"date":"2025-11-18","close":10028.4951},{"date":"2025-11-19","close":10072.1816},{"date":"2025-11-20","close":10140.1396},{"date":"2025-11-21","close":9984.8096},{"date":"2025-11-24","close":10120.7227},{"date":"2025-11-25","close":10033.3496},{"date":"2025-11-26","close":10120.7227},{"date":"2025-11-27","close":10169.2637},{"date":"2025-11-28","close":10188.6807},{"date":"2025-12-01","close":10135.2842},{"date":"2025-12-02","close":10174.1172},{"date":"2025-12-03","close":10208.0957},{"date":"2025-12-04","close":10140.1396},{"date":"2025-12-05","close":10208.0957},{"date":"2025-12-08","close":10091.5977},{"date":"2025-12-09","close":10086.7441},{"date":"2025-12-10","close":10072.1816},{"date":"2025-12-11","close":10081.8896},{"date":"2025-12-12","close":10208.0957},{"date":"2025-12-15","close":10227.5117},{"date":"2025-12-16","close":10174.1172},{"date":"2025-12-17","close":10149.8477},{"date":"2025-12-18","close":10149.8467},{"date":"2025-12-19","close":10455.293},{"date":"2025-12-22","close":10178.9717},{"date":"2025-12-23","close":10159.5557},{"date":"2025-12-24","close":10174.1172},{"date":"2025-12-26","close":10193.5342},{"date":"2025-12-29","close":10203.2422},{"date":"2025-12-30","close":10178.9717},{"date":"2026-01-02","close":10178.9717},{"date":"2026-01-05","close":10178.9717},{"date":"2026-01-06","close":10217.8037},{"date":"2026-01-07","close":10276.0527},{"date":"2026-01-08","close":10188.6807},{"date":"2026-01-09","close":10217.8037},{"date":"2026-01-12","close":10242.0742},{"date":"2026-01-13","close":10276.0527},{"date":"2026-01-14","close":10285.7607},{"date":"2026-01-15","close":10310.0312},{"date":"2026-01-16","close":10334.3018},{"date":"2026-01-19","close":10222.6582},{"date":"2026-01-20","close":10271.1992},{"date":"2026-01-21","close":10305.1787},{"date":"2026-01-22","close":10436.2373},{"date":"2026-01-23","close":10465.3623},{"date":"2026-01-26","close":10426.5293},{"date":"2026-01-27","close":10436.2373},{"date":"2026-01-28","close":10572.1504},{"date":"2026-01-29","close":10467.623},{"date":"2026-01-30","close":10477.4844},{"date":"2026-02-02","close":10369.0117},{"date":"2026-02-03","close":10507.0674},{"date":"2026-02-04","close":10551.4424},{"date":"2026-02-05","close":10531.7207},{"date":"2026-02-06","close":10447.9004},{"date":"2026-02-09","close":10600.749},{"date":"2026-02-10","close":10536.6514},{"date":"2026-02-11","close":10669.7764},{"date":"2026-02-12","close":10659.916},{"date":"2026-02-13","close":10576.0957},{"date":"2026-02-19","close":10704.291},{"date":"2026-02-20","close":10694.4297},{"date":"2026-02-23","close":10605.6797},{"date":"2026-02-24","close":10689.499},{"date":"2026-02-25","close":10610.6094},{"date":"2026-02-26","close":10674.708},{"date":"2026-02-27","close":10576.0957},{"date":"2026-03-03","close":10462.6924},{"date":"2026-03-04","close":10452.8311},{"date":"2026-03-05","close":10511.998},{"date":"2026-03-06","close":10492.2754},{"date":"2026-03-09","close":10230.9551},{"date":"2026-03-10","close":10442.9707},{"date":"2026-03-11","close":10442.9707},{"date":"2026-03-12","close":10364.0811},{"date":"2026-03-13","close":10403.5254},{"date":"2026-03-16","close":10359.1504},{"date":"2026-03-17","close":10280.2607},{"date":"2026-03-18","close":10373.9424},{"date":"2026-03-19","close":10388.7334},{"date":"2026-03-20","close":10388.7334},{"date":"2026-03-23","close":10137.2744},{"date":"2026-03-24","close":10211.2334},{"date":"2026-03-25","close":10245.7471},{"date":"2026-03-26","close":10166.8584},{"date":"2026-03-27","close":10230.9551},{"date":"2026-03-30","close":10142.2051},{"date":"2026-03-31","close":10156.9961},{"date":"2026-04-01","close":10324.6357},{"date":"2026-04-02","close":10186.5801},{"date":"2026-04-03","close":10359.1504},{"date":"2026-04-06","close":10329.5664},{"date":"2026-04-07","close":10324.6357},{"date":"2026-04-08","close":10531.7207},{"date":"2026-04-09","close":10452.8311},{"date":"2026-04-10","close":10413.3867},{"date":"2026-04-13","close":10487.3457},{"date":"2026-04-14","close":10474.5254},{"date":"2026-04-15","close":10581.0264},{"date":"2026-04-16","close":10526.7891},{"date":"2026-04-17","close":10526.7891},{"date":"2026-04-20","close":10675.0},{"date":"2026-04-21","close":10620.4707},{"date":"2026-04-22","close":10507.0674},{"date":"2026-04-23","close":10492.2754},{"date":"2026-04-24","close":10457.7617},{"date":"2026-04-27","close":10477.4844},{"date":"2026-04-28","close":10482.4141},{"date":"2026-04-29","close":10462.5801},{"date":"2026-04-30","close":10472.4971},{"date":"2026-05-04","close":10482.4141},{"date":"2026-05-06","close":10517.124},{"date":"2026-05-07","close":10561.752},{"date":"2026-05-08","close":10522.083},{"date":"2026-05-11","close":10512.166},{"date":"2026-05-12","close":10581.5859},{"date":"2026-05-13","close":10581.5859},{"date":"2026-05-14","close":10581.5859},{"date":"2026-05-15","close":10556.793},{"date":"2026-05-18","close":10398.1191},{"date":"2026-05-19","close":10452.6631},{"date":"2026-05-20","close":10422.9121},{"date":"2026-05-21","close":10507.207},{"date":"2026-05-22","close":10586.5439},{"date":"2026-05-26","close":10631.1719},{"date":"2026-05-27","close":10621.2539},{"date":"2026-05-28","close":10571.6689},{"date":"2026-05-29","close":10606.3789},{"date":"2026-06-01","close":10631.1719},{"date":"2026-06-02","close":10541.917},{"date":"2026-06-04","close":10536.959},{"date":"2026-06-05","close":10517.124},{"date":"2026-06-08","close":10512.166},{"date":"2026-06-09","close":10467.5391},{"date":"2026-06-10","close":10447.7041},{"date":"2026-06-11","close":10472.4971},{"date":"2026-06-12","close":10591.5029},{"date":"2026-06-15","close":10710.5088},{"date":"2026-06-16","close":10561.752},{"date":"2026-06-17","close":10586.5439},{"date":"2026-06-18","close":10651.0059},{"date":"2026-06-19","close":10541.917},{"date":"2026-06-22","close":10546.876},{"date":"2026-06-23","close":10477.4561},{"date":"2026-06-24","close":10507.207},{"date":"2026-06-25","close":10541.917},{"date":"2026-06-26","close":10527.042},{"date":"2026-06-29","close":10561.752},{"date":"2026-06-30","close":10601.4199},{"date":"2026-07-01","close":10472.4971},{"date":"2026-07-02","close":10556.793},{"date":"2026-07-03","close":10586.5439},{"date":"2026-07-06","close":10586.5439},{"date":"2026-07-07","close":10655.9648},{"date":"2026-07-08","close":10596.4619},{"date":"2026-07-09","close":10536.959},{"date":"2026-07-10","close":10536.959},{"date":"2026-07-13","close":10566.71},{"date":"2026-07-14","close":10512.166},{"date":"2026-07-15","close":10631.1719},{"date":"2026-07-16","close":10621.2539},{"date":"2026-07-20","close":10536.959},{"date":"2026-07-21","close":10581.5859},{"date":"2026-07-22","close":10611.3369},{"date":"2026-07-23","close":10601.4199},{"date":"2026-07-24","close":10546.876},{"date":"2026-07-27","close":10611.3369},{"date":"2026-07-28","close":10507.207},{"date":"2026-07-29","close":10532.0},{"date":"2026-07-30","close":10585.0},{"date":"2026-07-31","close":10635.0},{"date":"2026-08-03","close":10605.0},{"date":"2026-08-04","close":10595.0},{"date":"2026-08-05","close":10655.0},{"date":"2026-08-06","close":10640.0},{"date":"2026-08-07","close":10595.0},{"date":"2026-08-10","close":10650.0},{"date":"2026-08-11","close":10665.0},{"date":"2026-08-12","close":10660.0},{"date":"2026-08-13","close":10625.0},{"date":"2026-08-14","close":10655.0},{"date":"2026-08-18","close":10655.0},{"date":"2026-08-19","close":10645.0},{"date":"2026-08-20","close":10695.0},{"date":"2026-08-21","close":10680.0},{"date":"2026-08-24","close":10670.0},{"date":"2026-08-25","close":10700.0},{"date":"2026-08-26","close":10715.0},{"date":"2026-08-27","close":10665.0},{"date":"2026-08-28","close":10690.0},{"date":"2026-08-31","close":10555.0},{"date":"2026-09-01","close":10660.0},{"date":"2026-09-02","close":10625.0},{"date":"2026-09-03","close":10640.0},{"date":"2026-09-04","close":10625.0},{"date":"2026-09-07","close":10600.0},{"date":"2026-09-08","close":10600.0},{"date":"2026-09-09","close":10610.0},{"date":"2026-09-10","close":10610.0},{"date":"2026-09-11","close":10565.0},{"date":"2026-09-14","close":10535.0},{"date":"2026-09-15","close":10605.0},{"date":"2026-09-16","close":10545.0},{"date":"2026-09-17","close":10525.0},{"date":"2026-09-18","close":10490.0},{"date":"2026-09-21","close":10530.0},{"date":"2026-09-22","close":10535.0},{"date":"2026-09-23","close":10560.0},{"date":"2026-09-28","close":10425.0},{"date":"2026-09-29","close":10430.0},{"date":"2026-09-30","close":10345.0},{"date":"2026-10-01","close":10405.0},{"date":"2026-10-02","close":10350.0},{"date":"2026-10-06","close":10315.0},{"date":"2026-10-07","close":10340.0},{"date":"2026-10-08","close":10320.0},{"date":"2026-10-12","close":10325.0},{"date":"2026-10-13","close":10325.0},{"date":"2026-10-14","close":10335.0},{"date":"2026-10-15","close":10335.0},{"date":"2026-10-16","close":10430.0},{"date":"2026-10-19","close":10415.0},{"date":"2026-10-20","close":10415.0},{"date":"2026-10-21","close":10335.0},{"date":"2026-10-22","close":10330.0},{"date":"2026-10-23","close":10435.0}],"chart_data":[{"date":"2024-10-24","open":9576,"high":9576,"low":9576,"close":9576,"volume":2},{"date":"2024-10-25","open":9578,"high":9588,"low":9485,"close":9485,"volume":86},{"date":"2024-10-28","open":9504,"high":9567,"low":9504,"close":9567,"volume":22},{"date":"2024-10-29","open":9586,"high":9586,"low":9483,"close":9586,"volume":67},{"date":"2024-10-30","open":9745,"high":9745,"low":9745,"close":9745,"volume":1},{"date":"2024-10-31","open":9461,"high":9461,"low":9451,"close":9451,"volume":15891},{"date":"2024-11-01","open":9490,"high":9490,"low":9482,"close":9490,"volume":17},{"date":"2024-11-04","open":9427,"high":9427,"low":9346,"close":9422,"volume":102},{"date":"2024-11-05","open":9789,"high":9789,"low":9701,"close":9719,"volume":31},{"date":"2024-11-06","open":9460,"high":9533,"low":9460,"close":9533,"volume":100},{"date":"2024-11-07","open":9499,"high":9499,"low":9436,"close":9494,"volume":12},{"date":"2024-11-08","open":9493,"high":9493,"low":9403,"close":9480,"volume":129},{"date":"2024-11-11","open":9390,"high":9494,"low":9390,"close":9494,"volume":90},{"date":"2024-11-12","open":9495,"high":9495,"low":9477,"close":9490,"volume":18},{"date":"2024-11-13","open":9433,"high":9433,"low":9297,"close":9302,"volume":58},{"date":"2024-11-14","open":9408,"high":9408,"low":9287,"close":9408,"volume":112},{"date":"2024-11-15","open":9393,"high":9393,"low":9393,"close":9393,"volume":22},{"date":"2024-11-18","open":9393,"high":9393,"low":9272,"close":9393,"volume":13},{"date":"2024-11-19","open":9393,"high":9393,"low":9393,"close":9393,"volume":1},{"date":"2024-11-20","open":9394,"high":9422,"low":9394,"close":9422,"volume":3},{"date":"2024-11-21","open":9413,"high":9413,"low":9282,"close":9287,"volume":27},{"date":"2024-11-22","open":9289,"high":9405,"low":9289,"close":9302,"volume":19},{"date":"2024-11-25","open":9437,"high":9437,"low":9302,"close":9302,"volume":3},{"date":"2024-11-26","open":9331,"high":9466,"low":9331,"close":9466,"volume":191},{"date":"2024-11-27","open":9351,"high":9446,"low":9351,"close":9446,"volume":2},{"date":"2024-11-28","open":9442,"high":9442,"low":9322,"close":9437,"volume":33},{"date":"2024-11-29","open":9437,"high":9447,"low":9437,"close":9437,"volume":18},{"date":"2024-12-02","open":9336,"high":9456,"low":9336,"close":9451,"volume":73},{"date":"2024-12-03","open":9408,"high":9408,"low":9403,"close":9403,"volume":84},{"date":"2024-12-04","open":9426,"high":9426,"low":9413,"close":9413,"volume":2},{"date":"2024-12-05","open":9340,"high":9340,"low":9340,"close":9340,"volume":25},{"date":"2024-12-06","open":9341,"high":9436,"low":9331,"close":9427,"volume":83},{"date":"2024-12-09","open":9427,"high":9427,"low":9427,"close":9427,"volume":15},{"date":"2024-12-10","open":9427,"high":9427,"low":9427,"close":9427,"volume":0},{"date":"2024-12-11","open":9446,"high":9446,"low":9432,"close":9432,"volume":60},{"date":"2024-12-12","open":9456,"high":9456,"low":9321,"close":9427,"volume":1478},{"date":"2024-12-13","open":9389,"high":9389,"low":9389,"close":9389,"volume":0},{"date":"2024-12-16","open":9225,"high":9350,"low":9225,"close":9225,"volume":28},{"date":"2024-12-17","open":9326,"high":9326,"low":9326,"close":9326,"volume":1},{"date":"2024-12-18","open":9138,"high":9148,"low":9138,"close":9143,"volume":122},{"date":"2024-12-19","open":8980,"high":9104,"low":8980,"close":9104,"volume":994},{"date":"2024-12-20","open":9081,"high":9081,"low":9076,"close":9076,"volume":51},{"date":"2024-12-23","open":9133,"high":9138,"low":9133,"close":9133,"volume":62},{"date":"2024-12-24","open":9114,"high":9240,"low":9114,"close":9153,"volume":126},{"date":"2024-12-26","open":9133,"high":9138,"low":9133,"close":9138,"volume":2},{"date":"2024-12-27","open":9240,"high":9263,"low":9240,"close":9263,"volume":9},{"date":"2024-12-30","open":9100,"high":9105,"low":9100,"close":9100,"volume":159},{"date":"2025-01-02","open":9226,"high":9226,"low":9182,"close":9182,"volume":19},{"date":"2025-01-03","open":9109,"high":9234,"low":9109,"close":9234,"volume":7},{"date":"2025-01-06","open":9239,"high":9239,"low":9234,"close":9239,"volume":10},{"date":"2025-01-07","open":9129,"high":9254,"low":9129,"close":9249,"volume":317},{"date":"2025-01-08","open":9225,"high":9225,"low":9220,"close":9220,"volume":2},{"date":"2025-01-09","open":9085,"high":9090,"low":9085,"close":9090,"volume":2},{"date":"2025-01-10","open":9085,"high":9085,"low":9085,"close":9085,"volume":1},{"date":"2025-01-13","open":8999,"high":9009,"low":8999,"close":8999,"volume":160},{"date":"2025-01-14","open":9114,"high":9114,"low":9104,"close":9114,"volume":216},{"date":"2025-01-15","open":9114,"high":9114,"low":9114,"close":9114,"volume":0},{"date":"2025-01-16","open":9201,"high":9201,"low":9201,"close":9201,"volume":1},{"date":"2025-01-17","open":9133,"high":9133,"low":9133,"close":9133,"volume":2},{"date":"2025-01-20","open":9138,"high":9249,"low":9138,"close":9249,"volume":33},{"date":"2025-01-21","open":9186,"high":9249,"low":9186,"close":9191,"volume":6},{"date":"2025-01-22","open":9327,"high":9327,"low":9259,"close":9259,"volume":51},{"date":"2025-01-23","open":9301,"high":9301,"low":9249,"close":9249,"volume":37},{"date":"2025-01-24","open":9259,"high":9259,"low":9259,"close":9259,"volume":0},{"date":"2025-01-31","open":9331,"high":9394,"low":9331,"close":9360,"volume":192},{"date":"2025-02-03","open":9289,"high":9302,"low":9289,"close":9297,"volume":137},{"date":"2025-02-04","open":9297,"high":9312,"low":9297,"close":9312,"volume":82},{"date":"2025-02-05","open":9374,"high":9374,"low":9369,"close":9369,"volume":21},{"date":"2025-02-06","open":9359,"high":9413,"low":9359,"close":9413,"volume":4},{"date":"2025-02-07","open":9427,"high":9427,"low":9427,"close":9427,"volume":4},{"date":"2025-02-10","open":9340,"high":9340,"low":9340,"close":9340,"volume":3},{"date":"2025-02-11","open":9441,"high":9441,"low":9369,"close":9422,"volume":117},{"date":"2025-02-12","open":9414,"high":9414,"low":9360,"close":9360,"volume":4},{"date":"2025-02-13","open":9379,"high":9379,"low":9379,"close":9379,"volume":3},{"date":"2025-02-14","open":9384,"high":9436,"low":9384,"close":9384,"volume":39},{"date":"2025-02-17","open":9427,"high":9427,"low":9427,"close":9427,"volume":0},{"date":"2025-02-18","open":9427,"high":9427,"low":9427,"close":9427,"volume":99},{"date":"2025-02-19","open":9432,"high":9432,"low":9432,"close":9432,"volume":2},{"date":"2025-02-20","open":9480,"high":9480,"low":9480,"close":9480,"volume":271},{"date":"2025-02-21","open":9428,"high":9442,"low":9428,"close":9442,"volume":12},{"date":"2025-02-24","open":9484,"high":9484,"low":9466,"close":9466,"volume":17},{"date":"2025-02-25","open":9451,"high":9451,"low":9451,"close":9451,"volume":10},{"date":"2025-02-26","open":9514,"high":9514,"low":9451,"close":9451,"volume":166},{"date":"2025-02-27","open":9456,"high":9456,"low":9456,"close":9456,"volume":25},{"date":"2025-02-28","open":9451,"high":9451,"low":9451,"close":9451,"volume":0},{"date":"2025-03-04","open":9432,"high":9432,"low":9432,"close":9432,"volume":0},{"date":"2025-03-05","open":9432,"high":9432,"low":9427,"close":9427,"volume":40},{"date":"2025-03-06","open":9417,"high":9417,"low":9417,"close":9417,"volume":34},{"date":"2025-03-07","open":9408,"high":9408,"low":9408,"close":9408,"volume":1121},{"date":"2025-03-10","open":9421,"high":9470,"low":9421,"close":9470,"volume":5},{"date":"2025-03-11","open":9422,"high":9422,"low":9422,"close":9422,"volume":12},{"date":"2025-03-12","open":9427,"high":9427,"low":9427,"close":9427,"volume":2},{"date":"2025-03-13","open":9437,"high":9437,"low":9437,"close":9437,"volume":2},{"date":"2025-03-14","open":9330,"high":9393,"low":9330,"close":9345,"volume":37},{"date":"2025-03-17","open":9422,"high":9422,"low":9422,"close":9422,"volume":536},{"date":"2025-03-18","open":9460,"high":9528,"low":9460,"close":9475,"volume":257},{"date":"2025-03-19","open":9475,"high":9475,"low":9475,"close":9475,"volume":0},{"date":"2025-03-20","open":9538,"high":9538,"low":9538,"close":9538,"volume":976},{"date":"2025-03-21","open":9509,"high":9509,"low":9509,"close":9509,"volume":7616},{"date":"2025-03-24","open":9524,"high":9524,"low":9451,"close":9451,"volume":700},{"date":"2025-03-25","open":9529,"high":9529,"low":9461,"close":9461,"volume":547},{"date":"2025-03-26","open":9538,"high":9538,"low":9523,"close":9523,"volume":46},{"date":"2025-03-27","open":9933,"high":9933,"low":9485,"close":9490,"volume":10},{"date":"2025-03-28","open":9500,"high":9500,"low":9415,"close":9485,"volume":53},{"date":"2025-03-31","open":9466,"high":9466,"low":9466,"close":9466,"volume":20},{"date":"2025-04-01","open":9471,"high":9471,"low":9384,"close":9456,"volume":45},{"date":"2025-04-02","open":9466,"high":9466,"low":9451,"close":9451,"volume":5},{"date":"2025-04-03","open":9437,"high":9485,"low":9415,"close":9485,"volume":1121},{"date":"2025-04-04","open":9440,"high":9440,"low":9398,"close":9398,"volume":4},{"date":"2025-04-07","open":9350,"high":9350,"low":9162,"close":9162,"volume":4156},{"date":"2025-04-08","open":9085,"high":9085,"low":9085,"close":9085,"volume":5},{"date":"2025-04-09","open":9037,"high":9037,"low":8994,"close":8994,"volume":4},{"date":"2025-04-10","open":9547,"high":9547,"low":9210,"close":9210,"volume":19},{"date":"2025-04-11","open":9211,"high":9331,"low":9061,"close":9109,"volume":1387},{"date":"2025-04-14","open":9163,"high":9176,"low":9163,"close":9167,"volume":128},{"date":"2025-04-15","open":9245,"high":9254,"low":9230,"close":9254,"volume":78},{"date":"2025-04-16","open":9258,"high":9283,"low":9258,"close":9283,"volume":4},{"date":"2025-04-17","open":9312,"high":9312,"low":9269,"close":9312,"volume":4},{"date":"2025-04-18","open":9369,"high":9369,"low":9369,"close":9369,"volume":2},{"date":"2025-04-21","open":9364,"high":9364,"low":9364,"close":9364,"volume":33},{"date":"2025-04-22","open":9369,"high":9369,"low":9283,"close":9326,"volume":49},{"date":"2025-04-23","open":9413,"high":9413,"low":9413,"close":9413,"volume":9},{"date":"2025-04-24","open":9686,"high":9686,"low":9466,"close":9466,"volume":5},{"date":"2025-04-25","open":9556,"high":9556,"low":9533,"close":9533,"volume":2},{"date":"2025-04-28","open":9552,"high":9552,"low":9552,"close":9552,"volume":44},{"date":"2025-04-29","open":9586,"high":9586,"low":9586,"close":9586,"volume":35},{"date":"2025-04-30","open":9596,"high":9596,"low":9596,"close":9596,"volume":435},{"date":"2025-05-02","open":9686,"high":9686,"low":9533,"close":9533,"volume":34},{"date":"2025-05-07","open":9735,"high":9735,"low":9533,"close":9581,"volume":37},{"date":"2025-05-08","open":9735,"high":9735,"low":9503,"close":9581,"volume":82},{"date":"2025-05-09","open":9576,"high":9576,"low":9498,"close":9576,"volume":991},{"date":"2025-05-12","open":9600,"high":9600,"low":9522,"close":9600,"volume":189},{"date":"2025-05-13","open":9609,"high":9609,"low":9533,"close":9533,"volume":2113},{"date":"2025-05-14","open":9634,"high":9634,"low":9629,"close":9629,"volume":30},{"date":"2025-05-15","open":9610,"high":9610,"low":9610,"close":9610,"volume":602},{"date":"2025-05-16","open":9572,"high":9649,"low":9572,"close":9649,"volume":14},{"date":"2025-05-19","open":9658,"high":9658,"low":9653,"close":9653,"volume":3727},{"date":"2025-05-20","open":9677,"high":9677,"low":9673,"close":9673,"volume":17},{"date":"2025-05-21","open":9827,"high":9827,"low":9673,"close":9673,"volume":40},{"date":"2025-05-22","open":9610,"high":9610,"low":9610,"close":9610,"volume":566},{"date":"2025-05-23","open":9605,"high":9605,"low":9605,"close":9605,"volume":52},{"date":"2025-05-26","open":9624,"high":9624,"low":9624,"close":9624,"volume":54},{"date":"2025-05-27","open":9624,"high":9624,"low":9624,"close":9624,"volume":1},{"date":"2025-05-28","open":9682,"high":9682,"low":9682,"close":9682,"volume":40},{"date":"2025-05-29","open":9644,"high":9644,"low":9644,"close":9644,"volume":5},{"date":"2025-05-30","open":9821,"high":9821,"low":9591,"close":9591,"volume":501},{"date":"2025-06-02","open":9591,"high":9591,"low":9591,"close":9591,"volume":0},{"date":"2025-06-04","open":9634,"high":9634,"low":9629,"close":9629,"volume":232},{"date":"2025-06-05","open":9672,"high":9672,"low":9596,"close":9596,"volume":25},{"date":"2025-06-09","open":9597,"high":9673,"low":9597,"close":9673,"volume":229},{"date":"2025-06-10","open":9606,"high":9682,"low":9606,"close":9682,"volume":968},{"date":"2025-06-11","open":9701,"high":9701,"low":9701,"close":9701,"volume":32},{"date":"2025-06-12","open":9874,"high":9874,"low":9644,"close":9754,"volume":227},{"date":"2025-06-13","open":9770,"high":9770,"low":9663,"close":9663,"volume":324},{"date":"2025-06-16","open":9726,"high":9726,"low":9722,"close":9726,"volume":111},{"date":"2025-06-17","open":9722,"high":9722,"low":9587,"close":9687,"volume":432},{"date":"2025-06-18","open":9702,"high":9702,"low":9592,"close":9692,"volume":4850},{"date":"2025-06-19","open":9692,"high":9827,"low":9692,"close":9827,"volume":21},{"date":"2025-06-20","open":9710,"high":9710,"low":9600,"close":9600,"volume":323},{"date":"2025-06-23","open":9697,"high":9697,"low":9697,"close":9697,"volume":504},{"date":"2025-06-24","open":9696,"high":9735,"low":9696,"close":9735,"volume":4712},{"date":"2025-06-25","open":9904,"high":9904,"low":9538,"close":9783,"volume":804},{"date":"2025-06-26","open":9745,"high":9745,"low":9634,"close":9745,"volume":1761},{"date":"2025-06-27","open":9793,"high":9793,"low":9682,"close":9788,"volume":743},{"date":"2025-06-30","open":9909,"high":9909,"low":9547,"close":9894,"volume":223},{"date":"2025-07-01","open":9822,"high":9827,"low":9822,"close":9827,"volume":355},{"date":"2025-07-02","open":9932,"high":9932,"low":9928,"close":9928,"volume":48},{"date":"2025-07-03","open":9802,"high":9802,"low":9754,"close":9759,"volume":2946},{"date":"2025-07-04","open":9787,"high":9787,"low":9769,"close":9769,"volume":403},{"date":"2025-07-07","open":9774,"high":9783,"low":9769,"close":9769,"volume":3012},{"date":"2025-07-08","open":9760,"high":9827,"low":9760,"close":9827,"volume":53},{"date":"2025-07-09","open":9764,"high":9764,"low":9706,"close":9754,"volume":78},{"date":"2025-07-10","open":10044,"high":10044,"low":9702,"close":9745,"volume":688},{"date":"2025-07-11","open":9832,"high":9832,"low":9822,"close":9822,"volume":136},{"date":"2025-07-14","open":9643,"high":9744,"low":9643,"close":9730,"volume":131},{"date":"2025-07-15","open":9797,"high":9797,"low":9730,"close":9754,"volume":13},{"date":"2025-07-16","open":9677,"high":9677,"low":9639,"close":9673,"volume":790},{"date":"2025-07-17","open":9672,"high":9759,"low":9672,"close":9759,"volume":55},{"date":"2025-07-18","open":9754,"high":9759,"low":9754,"close":9759,"volume":738},{"date":"2025-07-21","open":9854,"high":9854,"low":9623,"close":9779,"volume":326},{"date":"2025-07-22","open":9851,"high":9851,"low":9649,"close":9745,"volume":265},{"date":"2025-07-23","open":9846,"high":9846,"low":9793,"close":9803,"volume":117},{"date":"2025-07-24","open":10097,"high":10097,"low":9784,"close":9817,"volume":64},{"date":"2025-07-25","open":9942,"high":9942,"low":9691,"close":9836,"volume":187},{"date":"2025-07-28","open":9976,"high":9976,"low":9822,"close":9822,"volume":143},{"date":"2025-07-29","open":9890,"high":9890,"low":9639,"close":9750,"volume":1423},{"date":"2025-07-30","open":9864,"high":9864,"low":9676,"close":9779,"volume":198},{"date":"2025-07-31","open":9981,"high":9981,"low":9755,"close":9788,"volume":140},{"date":"2025-08-01","open":9692,"high":9692,"low":9634,"close":9677,"volume":265},{"date":"2025-08-04","open":9702,"high":9750,"low":9629,"close":9745,"volume":296},{"date":"2025-08-05","open":9770,"high":9807,"low":9765,"close":9807,"volume":245},{"date":"2025-08-06","open":9765,"high":9812,"low":9726,"close":9812,"volume":35},{"date":"2025-08-07","open":9803,"high":9812,"low":9803,"close":9812,"volume":8},{"date":"2025-08-08","open":9837,"high":9841,"low":9837,"close":9841,"volume":6},{"date":"2025-08-11","open":10106,"high":10106,"low":9788,"close":9831,"volume":60},{"date":"2025-08-12","open":9811,"high":9860,"low":9764,"close":9860,"volume":410},{"date":"2025-08-13","open":9860,"high":9860,"low":9860,"close":9860,"volume":82},{"date":"2025-08-14","open":9880,"high":9880,"low":9875,"close":9875,"volume":17},{"date":"2025-08-18","open":9890,"high":9895,"low":9851,"close":9851,"volume":51},{"date":"2025-08-19","open":9865,"high":9865,"low":9865,"close":9865,"volume":6},{"date":"2025-08-20","open":9855,"high":9913,"low":9840,"close":9913,"volume":309},{"date":"2025-08-21","open":9875,"high":9875,"low":9822,"close":9841,"volume":185},{"date":"2025-08-22","open":9879,"high":9879,"low":9865,"close":9865,"volume":40},{"date":"2025-08-25","open":9960,"high":9960,"low":9909,"close":9952,"volume":55},{"date":"2025-08-26","open":9923,"high":9923,"low":9909,"close":9909,"volume":518},{"date":"2025-08-27","open":9923,"high":9923,"low":9923,"close":9923,"volume":3},{"date":"2025-08-28","open":9909,"high":9937,"low":9909,"close":9937,"volume":30},{"date":"2025-08-29","open":9991,"high":10010,"low":9991,"close":10010,"volume":12},{"date":"2025-09-01","open":9966,"high":9966,"low":9933,"close":9933,"volume":12},{"date":"2025-09-02","open":9937,"high":9937,"low":9894,"close":9894,"volume":10},{"date":"2025-09-03","open":9923,"high":9923,"low":9913,"close":9913,"volume":2},{"date":"2025-09-04","open":9947,"high":9947,"low":9947,"close":9947,"volume":6},{"date":"2025-09-05","open":9961,"high":9961,"low":9957,"close":9961,"volume":49},{"date":"2025-09-08","open":9961,"high":10010,"low":9961,"close":10010,"volume":238},{"date":"2025-09-09","open":10029,"high":10029,"low":10014,"close":10014,"volume":116},{"date":"2025-09-10","open":10019,"high":10019,"low":10019,"close":10019,"volume":5},{"date":"2025-09-11","open":10038,"high":10038,"low":9975,"close":10029,"volume":56},{"date":"2025-09-12","open":10068,"high":10068,"low":10020,"close":10063,"volume":87},{"date":"2025-09-15","open":10058,"high":10058,"low":10014,"close":10024,"volume":7},{"date":"2025-09-16","open":10049,"high":10087,"low":10044,"close":10063,"volume":396},{"date":"2025-09-17","open":10096,"high":10101,"low":9980,"close":10048,"volume":1804},{"date":"2025-09-18","open":10106,"high":10106,"low":10091,"close":10106,"volume":465},{"date":"2025-09-19","open":10081,"high":10081,"low":10024,"close":10048,"volume":38},{"date":"2025-09-22","open":10048,"high":10058,"low":9999,"close":10043,"volume":616},{"date":"2025-09-23","open":10062,"high":10062,"low":10014,"close":10014,"volume":32},{"date":"2025-09-24","open":10077,"high":10086,"low":10038,"close":10053,"volume":773},{"date":"2025-09-25","open":10048,"high":10048,"low":10014,"close":10014,"volume":21},{"date":"2025-09-26","open":10024,"high":10024,"low":9960,"close":10019,"volume":122},{"date":"2025-09-29","open":10062,"high":10067,"low":10062,"close":10067,"volume":727},{"date":"2025-09-30","open":10054,"high":10063,"low":10054,"close":10063,"volume":36},{"date":"2025-10-01","open":10043,"high":10043,"low":9975,"close":10014,"volume":4382},{"date":"2025-10-02","open":10062,"high":10072,"low":10034,"close":10034,"volume":11},{"date":"2025-10-10","open":10015,"high":10015,"low":9961,"close":9961,"volume":2051},{"date":"2025-10-13","open":10048,"high":10048,"low":9975,"close":10048,"volume":5478},{"date":"2025-10-14","open":9999,"high":9999,"low":9913,"close":9913,"volume":164},{"date":"2025-10-15","open":10015,"high":10015,"low":10010,"close":10010,"volume":13},{"date":"2025-10-16","open":9971,"high":9971,"low":9971,"close":9971,"volume":40},{"date":"2025-10-17","open":10112,"high":10112,"low":10087,"close":10087,"volume":40},{"date":"2025-10-20","open":10067,"high":10091,"low":10058,"close":10091,"volume":34},{"date":"2025-10-21","open":10121,"high":10121,"low":10014,"close":10014,"volume":1365},{"date":"2025-10-22","open":10072,"high":10077,"low":10024,"close":10077,"volume":127},{"date":"2025-10-23","open":10067,"high":10067,"low":10024,"close":10067,"volume":1376},{"date":"2025-10-24","open":10044,"high":10101,"low":10039,"close":10039,"volume":736},{"date":"2025-10-27","open":10125,"high":10130,"low":10125,"close":10125,"volume":52},{"date":"2025-10-28","open":10130,"high":10130,"low":10067,"close":10130,"volume":31},{"date":"2025-10-29","open":10130,"high":10130,"low":10067,"close":10077,"volume":32},{"date":"2025-10-30","open":10072,"high":10135,"low":10034,"close":10135,"volume":8},{"date":"2025-10-31","open":10072,"high":10072,"low":10067,"close":10067,"volume":1726},{"date":"2025-11-03","open":10067,"high":10067,"low":10009,"close":10009,"volume":263,"rsi_14":56.28,"sma_20":10348.53,"sma_60":10278.6,"sma_120":10140.96},{"date":"2025-11-04","open":10009,"high":10009,"low":9980,"close":9980,"volume":4,"rsi_14":47.92,"sma_20":10344.31,"sma_60":10282.65,"sma_120":10144.38},{"date":"2025-11-05","open":10102,"high":10102,"low":9951,"close":9951,"volume":63,"rsi_14":48.62,"sma_20":10341.06,"sma_60":10285.14,"sma_120":10147.6},{"date":"2025-11-06","open":10107,"high":10107,"low":10082,"close":10082,"volume":20,"rsi_14":49.72,"sma_20":10343.53,"sma_60":10289.79,"sma_120":10151.72},{"date":"2025-11-07","open":10081,"high":10121,"low":10081,"close":10121,"volume":18,"rsi_14":52.1,"sma_20":10351.87,"sma_60":10295.13,"sma_120":10156.78},{"date":"2025-11-10","open":10197,"high":10197,"low":10121,"close":10121,"volume":23,"rsi_14":58.18,"sma_20":10355.68,"sma_60":10299.97,"sma_120":10161.02},{"date":"2025-11-11","open":10179,"high":10179,"low":10062,"close":10062,"volume":6,"rsi_14":48.86,"sma_20":10363.35,"sma_60":10303.93,"sma_120":10164.9},{"date":"2025-11-12","open":10187,"high":10237,"low":10139,"close":10237,"volume":290,"rsi_14":60.39,"sma_20":10375.14,"sma_60":10310.42,"sma_120":10169.96},{"date":"2025-11-13","open":10183,"high":10183,"low":10121,"close":10121,"volume":243,"rsi_14":54.62,"sma_20":10382.97,"sma_60":10314.91,"sma_120":10173.99},{"date":"2025-11-14","open":10169,"high":10169,"low":10072,"close":10072,"volume":25,"rsi_14":46.96,"sma_20":10382.24,"sma_60":10318.31,"sma_120":10177.42},{"date":"2025-11-17","open":10154,"high":10154,"low":10101,"close":10101,"volume":7,"rsi_14":48.44,"sma_20":10382.81,"sma_60":10322.63,"sma_120":10181.11},{"date":"2025-11-18","open":10134,"high":10134,"low":10023,"close":10028,"volume":110,"rsi_14":47.39,"sma_20":10383.58,"sma_60":10325.45,"sma_120":10184.71},{"date":"2025-11-19","open":10087,"high":10087,"low":10072,"close":10072,"volume":9,"rsi_14":46.51,"sma_20":10383.33,"sma_60":10328.18,"sma_120":10188.72},{"date":"2025-11-20","open":10174,"high":10174,"low":10130,"close":10140,"volume":3110,"rsi_14":54.04,"sma_20":10387.08,"sma_60":10333.32,"sma_120":10193.16},{"date":"2025-11-21","open":10058,"high":10058,"low":9985,"close":9985,"volume":19,"rsi_14":48.8,"sma_20":10384.36,"sma_60":10335.38,"sma_120":10196.26},{"date":"2025-11-24","open":10106,"high":10121,"low":10106,"close":10121,"volume":36,"rsi_14":56.41,"sma_20":10384.2,"sma_60":10338.3,"sma_120":10200.05},{"date":"2025-11-25","open":10096,"high":10096,"low":10033,"close":10033,"volume":50,"rsi_14":53.56,"sma_20":10379.26,"sma_60":10340.44,"sma_120":10203.4},{"date":"2025-11-26","open":10134,"high":10134,"low":10121,"close":10121,"volume":9,"rsi_14":51.78,"sma_20":10381.58,"sma_60":10343.86,"sma_120":10207.96},{"date":"2025-11-27","open":10194,"high":10194,"low":10116,"close":10169,"volume":165,"rsi_14":52.08,"sma_20":10383.33,"sma_60":10347.84,"sma_120":10212.92},{"date":"2025-11-28","open":10189,"high":10189,"low":10130,"close":10189,"volume":88,"rsi_14":52.89,"sma_20":10389.59,"sma_60":10350.92,"sma_120":10217.73},{"date":"2025-12-01","open":10252,"high":10252,"low":10135,"close":10135,"volume":109,"rsi_14":53.2,"sma_20":10396.09,"sma_60":10354.41,"sma_120":10222.35},{"date":"2025-12-02","open":10208,"high":10208,"low":10174,"close":10174,"volume":9,"rsi_14":46.82,"sma_20":10406.07,"sma_60":10359.21,"sma_120":10226.66},{"date":"2025-12-03","open":10213,"high":10213,"low":10208,"close":10208,"volume":52,"rsi_14":54.65,"sma_20":10419.3,"sma_60":10364.28,"sma_120":10231.18},{"date":"2025-12-04","open":10223,"high":10223,"low":10140,"close":10140,"volume":6,"rsi_14":53.61,"sma_20":10422.29,"sma_60":10367.59,"sma_120":10234.95},{"date":"2025-12-05","open":10208,"high":10208,"low":10208,"close":10208,"volume":5,"rsi_14":55.4,"sma_20":10426.71,"sma_60":10371.84,"sma_120":10238.84},{"date":"2025-12-08","open":10194,"high":10194,"low":10087,"close":10092,"volume":216,"rsi_14":53.05,"sma_20":10425.14,"sma_60":10373.26,"sma_120":10242.53},{"date":"2025-12-09","open":10184,"high":10184,"low":10087,"close":10087,"volume":56,"rsi_14":50.74,"sma_20":10426.41,"sma_60":10374.5,"sma_120":10245.63},{"date":"2025-12-10","open":10145,"high":10155,"low":10072,"close":10072,"volume":514,"rsi_14":46.36,"sma_20":10417.86,"sma_60":10375.41,"sma_120":10248.94},{"date":"2025-12-11","open":10203,"high":10203,"low":10082,"close":10082,"volume":5055,"rsi_14":56.14,"sma_20":10415.79,"sma_60":10376.32,"sma_120":10252.29},{"date":"2025-12-12","open":10218,"high":10218,"low":10208,"close":10208,"volume":21,"rsi_14":55.54,"sma_20":10422.79,"sma_60":10378.82,"sma_120":10255.57},{"date":"2025-12-15","open":10237,"high":10237,"low":10145,"close":10228,"volume":158,"rsi_14":63.66,"sma_20":10429.25,"sma_60":10382.31,"sma_120":10260.94},{"date":"2025-12-16","open":10237,"high":10237,"low":10140,"close":10174,"volume":8,"rsi_14":53.86,"sma_20":10436.71,"sma_60":10384.24,"sma_120":10265.05},{"date":"2025-12-17","open":10150,"high":10150,"low":10150,"close":10150,"volume":6,"rsi_14":48.51,"sma_20":10440.71,"sma_60":10385.98,"sma_120":10268.6},{"date":"2025-12-18","open":10150,"high":10150,"low":10150,"close":10150,"volume":0,"rsi_14":46.92,"sma_20":10441.21,"sma_60":10386.73,"sma_120":10271.75},{"date":"2025-12-19","open":10455,"high":10455,"low":10455,"close":10455,"volume":0,"rsi_14":51.28,"sma_20":10449.7,"sma_60":10388.48,"sma_120":10275.23},{"date":"2025-12-22","open":10155,"high":10179,"low":10155,"close":10179,"volume":8,"rsi_14":50.43,"sma_20":10452.63,"sma_60":10390.81,"sma_120":10278.6},{"date":"2025-12-23","open":10164,"high":10164,"low":10160,"close":10160,"volume":82,"rsi_14":45.61,"sma_20":10459.09,"sma_60":10393.31,"sma_120":10280.87},{"date":"2025-12-24","open":10232,"high":10232,"low":10130,"close":10174,"volume":42,"rsi_14":53.4,"sma_20":10461.76,"sma_60":10395.38,"sma_120":10283.86},{"date":"2025-12-26","open":10208,"high":10208,"low":10194,"close":10194,"volume":21,"rsi_14":48.39,"sma_20":10463.01,"sma_60":10398.46,"sma_120":10286.14},{"date":"2025-12-29","open":10203,"high":10203,"low":10203,"close":10203,"volume":7,"rsi_14":66.2,"sma_20":10463.76,"sma_60":10401.62,"sma_120":10289.95},{"date":"2025-12-30","open":10242,"high":10242,"low":10179,"close":10179,"volume":52,"rsi_14":62.67,"sma_20":10466.01,"sma_60":10403.54,"sma_120":10293.46},{"date":"2026-01-02","open":10261,"high":10261,"low":10169,"close":10179,"volume":354,"rsi_14":65.28,"sma_20":10466.26,"sma_60":10405.55,"sma_120":10296.98},{"date":"2026-01-05","open":10266,"high":10266,"low":10179,"close":10179,"volume":28,"rsi_14":64.29,"sma_20":10464.76,"sma_60":10408.38,"sma_120":10300.01},{"date":"2026-01-06","open":10218,"high":10218,"low":10218,"close":10218,"volume":0,"rsi_14":51.92,"sma_20":10468.76,"sma_60":10411.53,"sma_120":10303.99},{"date":"2026-01-07","open":10310,"high":10310,"low":10228,"close":10276,"volume":256,"rsi_14":58.33,"sma_20":10472.26,"sma_60":10416.95,"sma_120":10308.55},{"date":"2026-01-08","open":10441,"high":10441,"low":10189,"close":10189,"volume":33,"rsi_14":52.24,"sma_20":10477.26,"sma_60":10419.36,"sma_120":10311.7},{"date":"2026-01-09","open":10213,"high":10218,"low":10213,"close":10218,"volume":14,"rsi_14":60.29,"sma_20":10484.01,"sma_60":10424.59,"sma_120":10315.89},{"date":"2026-01-12","open":10276,"high":10276,"low":10242,"close":10242,"volume":194,"rsi_14":63.01,"sma_20":10492.76,"sma_60":10428.59,"sma_120":10320.07},{"date":"2026-01-13","open":10276,"high":10276,"low":10276,"close":10276,"volume":1,"rsi_14":66.23,"sma_20":10502.76,"sma_60":10433.84,"sma_120":10325.26},{"date":"2026-01-14","open":10286,"high":10286,"low":10286,"close":10286,"volume":1,"rsi_14":64.47,"sma_20":10506.76,"sma_60":10437.27,"sma_120":10329.78},{"date":"2026-01-15","open":10320,"high":10320,"low":10276,"close":10310,"volume":82,"rsi_14":70.13,"sma_20":10511.01,"sma_60":10441.02,"sma_120":10334.5},{"date":"2026-01-16","open":10310,"high":10334,"low":10310,"close":10334,"volume":154,"rsi_14":70.89,"sma_20":10519.26,"sma_60":10446.52,"sma_120":10339.27},{"date":"2026-01-19","open":10295,"high":10300,"low":10223,"close":10223,"volume":6387,"rsi_14":53.06,"sma_20":10523.01,"sma_60":10449.02,"sma_120":10343.37},{"date":"2026-01-20","open":10276,"high":10276,"low":10218,"close":10271,"volume":751,"rsi_14":56.6,"sma_20":10529.26,"sma_60":10452.52,"sma_120":10347.4},{"date":"2026-01-21","open":10349,"high":10359,"low":10305,"close":10305,"volume":52,"rsi_14":62.04,"sma_20":10537.25,"sma_60":10457.1,"sma_120":10351.59},{"date":"2026-01-22","open":10436,"high":10436,"low":10373,"close":10436,"volume":91,"rsi_14":69.63,"sma_20":10550.5,"sma_60":10462.44,"sma_120":10356.74},{"date":"2026-01-23","open":10431,"high":10465,"low":10427,"close":10465,"volume":184,"rsi_14":70.92,"sma_20":10566.25,"sma_60":10468.2,"sma_120":10362.27},{"date":"2026-01-26","open":10427,"high":10436,"low":10354,"close":10427,"volume":471,"rsi_14":65.25,"sma_20":10579.25,"sma_60":10474.2,"sma_120":10368.09},{"date":"2026-01-27","open":10427,"high":10480,"low":10402,"close":10436,"volume":154,"rsi_14":62.6,"sma_20":10591.75,"sma_60":10479.37,"sma_120":10373.72},{"date":"2026-01-28","open":10572,"high":10572,"low":10558,"close":10572,"volume":418,"rsi_14":78.01,"sma_20":10610.75,"sma_60":10488.04,"sma_120":10380.46},{"date":"2026-01-29","open":10551,"high":10551,"low":10468,"close":10468,"volume":373,"rsi_14":54.74,"sma_20":10617.25,"sma_60":10493.12,"sma_120":10385.86},{"date":"2026-01-30","open":10453,"high":10492,"low":10418,"close":10477,"volume":193,"rsi_14":54.01,"sma_20":10624.25,"sma_60":10498.86,"sma_120":10390.76},{"date":"2026-02-02","open":10463,"high":10463,"low":10369,"close":10369,"volume":9,"rsi_14":46.53,"sma_20":10625.75,"sma_60":10503.27,"sma_120":10394.21},{"date":"2026-02-03","open":10542,"high":10542,"low":10487,"close":10507,"volume":85,"rsi_14":52.63,"sma_20":10632.25,"sma_60":10507.77,"sma_120":10398.78},{"date":"2026-02-04","open":10581,"high":10581,"low":10551,"close":10551,"volume":236,"rsi_14":53.45,"sma_20":10638.0,"sma_60":10512.33,"sma_120":10403.73},{"date":"2026-02-05","open":10561,"high":10561,"low":10532,"close":10532,"volume":56,"rsi_14":51.52,"sma_20":10647.25,"sma_60":10516.55,"sma_120":10408.26},{"date":"2026-02-06","open":10477,"high":10477,"low":10448,"close":10448,"volume":6,"rsi_14":52.89,"sma_20":10650.75,"sma_60":10520.39,"sma_120":10412.16},{"date":"2026-02-09","open":10640,"high":10640,"low":10601,"close":10601,"volume":52,"rsi_14":56.91,"sma_20":10660.75,"sma_60":10523.79,"sma_120":10417.1},{"date":"2026-02-10","open":10630,"high":10630,"low":10537,"close":10537,"volume":1144,"rsi_14":52.78,"sma_20":10665.75,"sma_60":10528.1,"sma_120":10421.51},{"date":"2026-02-11","open":10576,"high":10670,"low":10576,"close":10670,"volume":214,"rsi_14":52.78,"sma_20":10677.0,"sma_60":10535.52,"sma_120":10426.91},{"date":"2026-02-12","open":10665,"high":10665,"low":10660,"close":10660,"volume":151,"rsi_14":51.21,"sma_20":10686.5,"sma_60":10542.25,"sma_120":10432.44},{"date":"2026-02-13","open":10581,"high":10581,"low":10576,"close":10576,"volume":455,"rsi_14":49.42,"sma_20":10690.5,"sma_60":10548.82,"sma_120":10437.14},{"date":"2026-02-19","open":10892,"high":10892,"low":10477,"close":10704,"volume":331,"rsi_14":53.74,"sma_20":10706.75,"sma_60":10556.82,"sma_120":10442.5},{"date":"2026-02-20","open":10694,"high":10694,"low":10694,"close":10694,"volume":25,"rsi_14":48.24,"sma_20":10720.0,"sma_60":10563.49,"sma_120":10448.41},{"date":"2026-02-23","open":10660,"high":10660,"low":10551,"close":10606,"volume":2925,"rsi_14":56.42,"sma_20":10727.0,"sma_60":10571.32,"sma_120":10453.35},{"date":"2026-02-24","open":10606,"high":10689,"low":10606,"close":10689,"volume":1675,"rsi_14":59.23,"sma_20":10731.5,"sma_60":10578.21,"sma_120":10458.25},{"date":"2026-02-25","open":10689,"high":10689,"low":10611,"close":10611,"volume":155,"rsi_14":60.79,"sma_20":10730.5,"sma_60":10585.28,"sma_120":10462.86},{"date":"2026-02-26","open":10689,"high":10689,"low":10611,"close":10675,"volume":147,"rsi_14":58.02,"sma_20":10734.75,"sma_60":10591.92,"sma_120":10467.89},{"date":"2026-02-27","open":10650,"high":10650,"low":10571,"close":10576,"volume":1358,"rsi_14":51.12,"sma_20":10733.5,"sma_60":10596.09,"sma_120":10471.97},{"date":"2026-03-03","open":10611,"high":10611,"low":10463,"close":10463,"volume":1778,"rsi_14":54.13,"sma_20":10727.72,"sma_60":10600.75,"sma_120":10475.83},{"date":"2026-03-04","open":10453,"high":10536,"low":10453,"close":10453,"volume":665,"rsi_14":57.91,"sma_20":10735.18,"sma_60":10606.15,"sma_120":10480.28},{"date":"2026-03-05","open":10581,"high":10581,"low":10512,"close":10512,"volume":219,"rsi_14":53.84,"sma_20":10745.18,"sma_60":10611.9,"sma_120":10485.56},{"date":"2026-03-06","open":10492,"high":10492,"low":10492,"close":10492,"volume":104,"rsi_14":56.41,"sma_20":10759.64,"sma_60":10616.72,"sma_120":10490.5},{"date":"2026-03-09","open":10083,"high":10261,"low":10083,"close":10231,"volume":15472,"rsi_14":36.65,"sma_20":10753.67,"sma_60":10618.23,"sma_120":10492.91},{"date":"2026-03-10","open":10319,"high":10443,"low":10319,"close":10443,"volume":238,"rsi_14":47.8,"sma_20":10756.37,"sma_60":10622.21,"sma_120":10497.03},{"date":"2026-03-11","open":10522,"high":10522,"low":10443,"close":10443,"volume":1828,"rsi_14":51.21,"sma_20":10760.06,"sma_60":10628.19,"sma_120":10500.72},{"date":"2026-03-12","open":10314,"high":10379,"low":10221,"close":10364,"volume":558,"rsi_14":41.99,"sma_20":10763.94,"sma_60":10632.9,"sma_120":10503.7},{"date":"2026-03-13","open":10364,"high":10404,"low":10314,"close":10404,"volume":521,"rsi_14":44.39,"sma_20":10762.12,"sma_60":10638.55,"sma_120":10506.98},{"date":"2026-03-16","open":10404,"high":10404,"low":10359,"close":10359,"volume":16,"rsi_14":46.11,"sma_20":10761.24,"sma_60":10643.25,"sma_120":10509.78},{"date":"2026-03-17","open":10358,"high":10358,"low":10280,"close":10280,"volume":253,"rsi_14":38.73,"sma_20":10749.59,"sma_60":10644.45,"sma_120":10511.64},{"date":"2026-03-18","open":10404,"high":10404,"low":10324,"close":10374,"volume":402,"rsi_14":46.61,"sma_20":10743.24,"sma_60":10646.92,"sma_120":10514.62},{"date":"2026-03-19","open":10492,"high":10492,"low":10389,"close":10389,"volume":3,"rsi_14":44.18,"sma_20":10741.9,"sma_60":10650.55,"sma_120":10517.4},{"date":"2026-03-20","open":10389,"high":10389,"low":10389,"close":10389,"volume":0,"rsi_14":48.65,"sma_20":10734.06,"sma_60":10654.61,"sma_120":10520.3},{"date":"2026-03-23","open":10142,"high":10171,"low":10093,"close":10137,"volume":50,"rsi_14":36.0,"sma_20":10713.75,"sma_60":10654.34,"sma_120":10520.54},{"date":"2026-03-24","open":10266,"high":10266,"low":10211,"close":10211,"volume":61,"rsi_14":40.15,"sma_20":10701.75,"sma_60":10655.33,"sma_120":10521.91},{"date":"2026-03-25","open":10309,"high":10309,"low":10246,"close":10246,"volume":82,"rsi_14":38.95,"sma_20":10687.31,"sma_60":10656.44,"sma_120":10523.62},{"date":"2026-03-26","open":10272,"high":10272,"low":10167,"close":10167,"volume":203,"rsi_14":37.1,"sma_20":10672.74,"sma_60":10656.5,"sma_120":10524.9},{"date":"2026-03-27","open":10176,"high":10256,"low":10176,"close":10231,"volume":19,"rsi_14":50.0,"sma_20":10658.27,"sma_60":10657.42,"sma_120":10526.4},{"date":"2026-03-30","open":10118,"high":10142,"low":10038,"close":10142,"volume":113,"rsi_14":34.07,"sma_20":10644.22,"sma_60":10656.49,"sma_120":10527.48},{"date":"2026-03-31","open":10176,"high":10176,"low":10157,"close":10157,"volume":9,"rsi_14":35.1,"sma_20":10628.47,"sma_60":10655.65,"sma_120":10528.63},{"date":"2026-04-01","open":10340,"high":10340,"low":10325,"close":10325,"volume":5,"rsi_14":48.09,"sma_20":10621.83,"sma_60":10658.09,"sma_120":10530.81},{"date":"2026-04-02","open":10345,"high":10345,"low":10187,"close":10187,"volume":78,"rsi_14":40.49,"sma_20":10605.04,"sma_60":10658.16,"sma_120":10531.85},{"date":"2026-04-03","open":10359,"high":10359,"low":10359,"close":10359,"volume":11,"rsi_14":50.0,"sma_20":10598.2,"sma_60":10661.2,"sma_120":10534.79},{"date":"2026-04-06","open":10330,"high":10330,"low":10330,"close":10330,"volume":11,"rsi_14":46.06,"sma_20":10595.17,"sma_60":10660.36,"sma_120":10535.95},{"date":"2026-04-07","open":10325,"high":10325,"low":10325,"close":10325,"volume":0,"rsi_14":42.02,"sma_20":10580.97,"sma_60":10658.45,"sma_120":10537.7},{"date":"2026-04-08","open":10482,"high":10532,"low":10482,"close":10532,"volume":5406,"rsi_14":49.4,"sma_20":10577.28,"sma_60":10661.53,"sma_120":10540.45},{"date":"2026-04-09","open":10537,"high":10537,"low":10453,"close":10453,"volume":301,"rsi_14":46.94,"sma_20":10573.65,"sma_60":10662.78,"sma_120":10543.69},{"date":"2026-04-10","open":10408,"high":10413,"low":10408,"close":10413,"volume":69,"rsi_14":54.36,"sma_20":10565.97,"sma_60":10662.95,"sma_120":10545.77},{"date":"2026-04-13","open":10413,"high":10487,"low":10413,"close":10487,"volume":128,"rsi_14":54.33,"sma_20":10564.35,"sma_60":10663.78,"sma_120":10548.81},{"date":"2026-04-14","open":10522,"high":10522,"low":10423,"close":10475,"volume":108,"rsi_14":52.6,"sma_20":10566.1,"sma_60":10664.23,"sma_120":10550.75},{"date":"2026-04-15","open":10571,"high":10581,"low":10571,"close":10581,"volume":43,"rsi_14":59.4,"sma_20":10568.45,"sma_60":10666.06,"sma_120":10553.54},{"date":"2026-04-16","open":10601,"high":10601,"low":10517,"close":10527,"volume":22,"rsi_14":55.06,"sma_20":10567.29,"sma_60":10666.56,"sma_120":10556.54},{"date":"2026-04-17","open":10527,"high":10527,"low":10527,"close":10527,"volume":0,"rsi_14":58.98,"sma_20":10566.13,"sma_60":10668.98,"sma_120":10559.0},{"date":"2026-04-20","open":10675,"high":10675,"low":10675,"close":10675,"volume":0,"rsi_14":58.48,"sma_20":10577.94,"sma_60":10670.56,"sma_120":10561.54},{"date":"2026-04-21","open":10620,"high":10620,"low":10620,"close":10620,"volume":3,"rsi_14":55.81,"sma_20":10590.69,"sma_60":10673.15,"sma_120":10565.12},{"date":"2026-04-22","open":10571,"high":10571,"low":10507,"close":10507,"volume":30,"rsi_14":57.1,"sma_20":10595.88,"sma_60":10671.56,"sma_120":10567.0},{"date":"2026-04-23","open":10547,"high":10551,"low":10492,"close":10492,"volume":210,"rsi_14":48.64,"sma_20":10604.45,"sma_60":10669.23,"sma_120":10568.71},{"date":"2026-04-24","open":10443,"high":10458,"low":10443,"close":10458,"volume":133,"rsi_14":57.68,"sma_20":10607.92,"sma_60":10666.98,"sma_120":10570.59},{"date":"2026-04-27","open":10433,"high":10502,"low":10433,"close":10477,"volume":299,"rsi_14":59.0,"sma_20":10616.97,"sma_60":10664.9,"sma_120":10572.13},{"date":"2026-04-28","open":10542,"high":10542,"low":10482,"close":10482,"volume":4,"rsi_14":46.19,"sma_20":10625.5,"sma_60":10660.56,"sma_120":10574.3},{"date":"2026-04-29","open":10463,"high":10537,"low":10463,"close":10463,"volume":512,"rsi_14":46.19,"sma_20":10621.43,"sma_60":10659.48,"sma_120":10576.3},{"date":"2026-04-30","open":10557,"high":10557,"low":10472,"close":10472,"volume":2501,"rsi_14":50.0,"sma_20":10624.97,"sma_60":10658.4,"sma_120":10578.63},{"date":"2026-05-04","open":10477,"high":10532,"low":10477,"close":10482,"volume":4524,"rsi_14":44.21,"sma_20":10620.1,"sma_60":10659.31,"sma_120":10581.29},{"date":"2026-05-06","open":10517,"high":10517,"low":10517,"close":10517,"volume":150,"rsi_14":48.54,"sma_20":10626.6,"sma_60":10658.48,"sma_120":10583.12},{"date":"2026-05-07","open":10611,"high":10611,"low":10552,"close":10562,"volume":461,"rsi_14":42.31,"sma_20":10635.6,"sma_60":10657.65,"sma_120":10584.99},{"date":"2026-05-08","open":10522,"high":10522,"low":10522,"close":10522,"volume":3,"rsi_14":43.56,"sma_20":10632.1,"sma_60":10656.48,"sma_120":10586.52},{"date":"2026-05-11","open":10512,"high":10512,"low":10512,"close":10512,"volume":56,"rsi_14":42.72,"sma_20":10632.1,"sma_60":10656.56,"sma_120":10588.48},{"date":"2026-05-12","open":10528,"high":10597,"low":10528,"close":10582,"volume":201,"rsi_14":49.57,"sma_20":10637.6,"sma_60":10655.23,"sma_120":10589.51},{"date":"2026-05-13","open":10582,"high":10602,"low":10582,"close":10582,"volume":53,"rsi_14":39.8,"sma_20":10639.35,"sma_60":10654.98,"sma_120":10591.54},{"date":"2026-05-14","open":10582,"high":10582,"low":10582,"close":10582,"volume":1,"rsi_14":52.0,"sma_20":10641.75,"sma_60":10652.48,"sma_120":10594.0},{"date":"2026-05-15","open":10503,"high":10557,"low":10503,"close":10557,"volume":51,"rsi_14":50.65,"sma_20":10637.5,"sma_60":10649.73,"sma_120":10595.99},{"date":"2026-05-18","open":10442,"high":10442,"low":10398,"close":10398,"volume":18,"rsi_14":38.24,"sma_20":10628.0,"sma_60":10645.73,"sma_120":10597.28},{"date":"2026-05-19","open":10453,"high":10453,"low":10453,"close":10453,"volume":10,"rsi_14":42.2,"sma_20":10621.25,"sma_60":10640.48,"sma_120":10598.65},{"date":"2026-05-20","open":10453,"high":10453,"low":10423,"close":10423,"volume":26,"rsi_14":39.47,"sma_20":10613.0,"sma_60":10634.9,"sma_120":10599.19},{"date":"2026-05-21","open":10502,"high":10507,"low":10502,"close":10507,"volume":3,"rsi_14":53.91,"sma_20":10604.25,"sma_60":10632.23,"sma_120":10601.77},{"date":"2026-05-22","open":10592,"high":10602,"low":10587,"close":10587,"volume":22,"rsi_14":58.91,"sma_20":10605.25,"sma_60":10629.48,"sma_120":10603.85},{"date":"2026-05-26","open":10725,"high":10725,"low":10631,"close":10631,"volume":16,"rsi_14":61.03,"sma_20":10609.25,"sma_60":10628.81,"sma_120":10607.05},{"date":"2026-05-27","open":10507,"high":10670,"low":10507,"close":10621,"volume":232,"rsi_14":58.02,"sma_20":10614.5,"sma_60":10626.9,"sma_120":10609.41},{"date":"2026-05-28","open":10528,"high":10602,"low":10528,"close":10572,"volume":679,"rsi_14":50.76,"sma_20":10616.25,"sma_60":10625.81,"sma_120":10610.95},{"date":"2026-05-29","open":10606,"high":10606,"low":10606,"close":10606,"volume":2,"rsi_14":56.49,"sma_20":10619.5,"sma_60":10624.49,"sma_120":10612.62},{"date":"2026-06-01","open":10398,"high":10631,"low":10398,"close":10631,"volume":53,"rsi_14":58.96,"sma_20":10628.0,"sma_60":10623.75,"sma_120":10614.95},{"date":"2026-06-02","open":10547,"high":10547,"low":10458,"close":10542,"volume":1247,"rsi_14":47.1,"sma_20":10631.5,"sma_60":10620.5,"sma_120":10616.2},{"date":"2026-06-04","open":10523,"high":10537,"low":10523,"close":10537,"volume":48,"rsi_14":46.76,"sma_20":10634.25,"sma_60":10617.52,"sma_120":10617.12},{"date":"2026-06-05","open":10517,"high":10517,"low":10517,"close":10517,"volume":8,"rsi_14":45.45,"sma_20":10634.25,"sma_60":10618.67,"sma_120":10618.45},{"date":"2026-06-08","open":10457,"high":10532,"low":10457,"close":10512,"volume":53,"rsi_14":46.76,"sma_20":10631.75,"sma_60":10616.11,"sma_120":10619.16},{"date":"2026-06-09","open":10468,"high":10468,"low":10468,"close":10468,"volume":35,"rsi_14":56.03,"sma_20":10629.0,"sma_60":10612.79,"sma_120":10620.49},{"date":"2026-06-10","open":10448,"high":10448,"low":10448,"close":10448,"volume":352,"rsi_14":49.54,"sma_20":10625.75,"sma_60":10610.5,"sma_120":10621.7},{"date":"2026-06-11","open":10458,"high":10487,"low":10458,"close":10472,"volume":469,"rsi_14":54.63,"sma_20":10620.25,"sma_60":10607.94,"sma_120":10623.24},{"date":"2026-06-12","open":10735,"high":10755,"low":10592,"close":10592,"volume":113,"rsi_14":57.39,"sma_20":10620.75,"sma_60":10608.15,"sma_120":10625.7},{"date":"2026-06-15","open":10755,"high":10755,"low":10706,"close":10711,"volume":4635,"rsi_14":60.16,"sma_20":10627.25,"sma_60":10611.7,"sma_120":10628.08},{"date":"2026-06-16","open":10562,"high":10562,"low":10562,"close":10562,"volume":2540,"rsi_14":45.14,"sma_20":10627.5,"sma_60":10611.15,"sma_120":10629.03},{"date":"2026-06-17","open":10587,"high":10587,"low":10587,"close":10587,"volume":0,"rsi_14":47.62,"sma_20":10637.0,"sma_60":10610.76,"sma_120":10630.66},{"date":"2026-06-18","open":10670,"high":10670,"low":10591,"close":10651,"volume":194,"rsi_14":55.33,"sma_20":10647.0,"sma_60":10611.46,"sma_120":10633.03},{"date":"2026-06-19","open":10404,"high":10542,"low":10404,"close":10542,"volume":11,"rsi_14":46.06,"sma_20":10653.0,"sma_60":10614.65,"sma_120":10634.49},{"date":"2026-06-22","open":10433,"high":10776,"low":10399,"close":10547,"volume":286,"rsi_14":44.72,"sma_20":10655.0,"sma_60":10616.65,"sma_120":10635.99},{"date":"2026-06-23","open":10591,"high":10591,"low":10477,"close":10477,"volume":26,"rsi_14":45.86,"sma_20":10649.5,"sma_60":10616.88,"sma_120":10636.66},{"date":"2026-06-24","open":10502,"high":10507,"low":10502,"close":10507,"volume":1421,"rsi_14":48.15,"sma_20":10643.25,"sma_60":10618.98,"sma_120":10637.74},{"date":"2026-06-25","open":10542,"high":10542,"low":10542,"close":10542,"volume":87,"rsi_14":51.52,"sma_20":10639.25,"sma_60":10620.56,"sma_120":10638.99},{"date":"2026-06-26","open":10517,"high":10591,"low":10517,"close":10527,"volume":227,"rsi_14":50.9,"sma_20":10637.0,"sma_60":10623.41,"sma_120":10639.95},{"date":"2026-06-29","open":10612,"high":10612,"low":10562,"close":10562,"volume":97,"rsi_14":55.76,"sma_20":10634.75,"sma_60":10626.58,"sma_120":10641.11},{"date":"2026-06-30","open":10601,"high":10601,"low":10601,"close":10601,"volume":16,"rsi_14":59.17,"sma_20":10633.25,"sma_60":10627.56,"sma_120":10642.82},{"date":"2026-07-01","open":10576,"high":10576,"low":10472,"close":10472,"volume":54,"rsi_14":50.0,"sma_20":10629.75,"sma_60":10628.74,"sma_120":10643.45},{"date":"2026-07-02","open":10557,"high":10557,"low":10557,"close":10557,"volume":4,"rsi_14":48.09,"sma_20":10630.75,"sma_60":10628.37,"sma_120":10644.78},{"date":"2026-07-03","open":10592,"high":10592,"low":10587,"close":10587,"volume":26,"rsi_14":42.42,"sma_20":10634.25,"sma_60":10631.7,"sma_120":10646.03},{"date":"2026-07-06","open":10587,"high":10587,"low":10587,"close":10587,"volume":0,"rsi_14":51.85,"sma_20":10638.0,"sma_60":10635.12,"sma_120":10646.78},{"date":"2026-07-07","open":10656,"high":10656,"low":10656,"close":10656,"volume":49,"rsi_14":54.86,"sma_20":10647.5,"sma_60":10636.2,"sma_120":10648.86},{"date":"2026-07-08","open":10596,"high":10596,"low":10596,"close":10596,"volume":0,"rsi_14":46.15,"sma_20":10655.0,"sma_60":10637.62,"sma_120":10650.2},{"date":"2026-07-09","open":10508,"high":10537,"low":10508,"close":10537,"volume":29,"rsi_14":49.62,"sma_20":10658.25,"sma_60":10638.7,"sma_120":10650.82},{"date":"2026-07-10","open":10537,"high":10537,"low":10537,"close":10537,"volume":0,"rsi_14":49.24,"sma_20":10655.5,"sma_60":10638.53,"sma_120":10651.16},{"date":"2026-07-13","open":10602,"high":10602,"low":10567,"close":10567,"volume":7,"rsi_14":57.26,"sma_20":10648.25,"sma_60":10639.08,"sma_120":10651.66},{"date":"2026-07-14","open":10551,"high":10551,"low":10512,"close":10512,"volume":191,"rsi_14":50.39,"sma_20":10645.75,"sma_60":10636.92,"sma_120":10651.49},{"date":"2026-07-15","open":10551,"high":10631,"low":10551,"close":10631,"volume":172,"rsi_14":56.16,"sma_20":10648.0,"sma_60":10637.67,"sma_120":10652.11},{"date":"2026-07-16","open":10621,"high":10621,"low":10621,"close":10621,"volume":10,"rsi_14":56.55,"sma_20":10646.5,"sma_60":10638.25,"sma_120":10653.61},{"date":"2026-07-20","open":10547,"high":10547,"low":10537,"close":10537,"volume":20,"rsi_14":48.39,"sma_20":10646.25,"sma_60":10637.42,"sma_120":10653.99},{"date":"2026-07-21","open":10582,"high":10582,"low":10582,"close":10582,"volume":1,"rsi_14":48.72,"sma_20":10648.0,"sma_60":10635.75,"sma_120":10654.45},{"date":"2026-07-22","open":10611,"high":10611,"low":10611,"close":10611,"volume":6,"rsi_14":60.29,"sma_20":10654.75,"sma_60":10636.5,"sma_120":10654.03},{"date":"2026-07-23","open":10601,"high":10601,"low":10601,"close":10601,"volume":441,"rsi_14":53.72,"sma_20":10659.5,"sma_60":10637.33,"sma_120":10653.28},{"date":"2026-07-24","open":10547,"high":10547,"low":10547,"close":10547,"volume":0,"rsi_14":46.83,"sma_20":10659.75,"sma_60":10637.83,"sma_120":10652.41},{"date":"2026-07-27","open":10611,"high":10611,"low":10611,"close":10611,"volume":1,"rsi_14":51.8,"sma_20":10664.0,"sma_60":10639.08,"sma_120":10651.99},{"date":"2026-07-28","open":10601,"high":10601,"low":10507,"close":10507,"volume":14,"rsi_14":39.73,"sma_20":10661.25,"sma_60":10638.5,"sma_120":10649.53},{"date":"2026-07-29","open":10660,"high":10660,"low":10532,"close":10532,"volume":30,"rsi_14":39.73,"sma_20":10653.5,"sma_60":10638.25,"sma_120":10648.86},{"date":"2026-07-30","open":10620,"high":10630,"low":10585,"close":10585,"volume":483,"rsi_14":47.22,"sma_20":10654.75,"sma_60":10638.67,"sma_120":10648.53},{"date":"2026-07-31","open":10550,"high":10635,"low":10550,"close":10635,"volume":945,"rsi_14":50.65,"sma_20":10654.25,"sma_60":10639.75,"sma_120":10649.53},{"date":"2026-08-03","open":10665,"high":10665,"low":10605,"close":10605,"volume":66,"rsi_14":46.75,"sma_20":10650.75,"sma_60":10639.75,"sma_120":10649.11},{"date":"2026-08-04","open":10660,"high":10660,"low":10590,"close":10595,"volume":25,"rsi_14":49.66,"sma_20":10646.75,"sma_60":10638.83,"sma_120":10648.24},{"date":"2026-08-05","open":10630,"high":10655,"low":10630,"close":10655,"volume":9199,"rsi_14":45.11,"sma_20":10642.25,"sma_60":10639.58,"sma_120":10648.03},{"date":"2026-08-06","open":10640,"high":10640,"low":10640,"close":10640,"volume":90,"rsi_14":44.78,"sma_20":10640.0,"sma_60":10640.25,"sma_120":10648.41},{"date":"2026-08-07","open":10590,"high":10620,"low":10590,"close":10595,"volume":58,"rsi_14":47.62,"sma_20":10638.5,"sma_60":10639.0,"sma_120":10647.11},{"date":"2026-08-10","open":10650,"high":10650,"low":10650,"close":10650,"volume":0,"rsi_14":51.0,"sma_20":10589.8,"sma_60":10564.88,"sma_120":10607.79},{"date":"2026-08-11","open":10660,"high":10665,"low":10660,"close":10665,"volume":10,"rsi_14":54.33,"sma_20":10597.35,"sma_60":10567.15,"sma_120":10606.96},{"date":"2026-08-12","open":10660,"high":10660,"low":10660,"close":10660,"volume":1,"rsi_14":54.79,"sma_20":10604.6,"sma_60":10568.83,"sma_120":10605.71},{"date":"2026-08-13","open":10625,"high":10625,"low":10625,"close":10625,"volume":5,"rsi_14":56.74,"sma_20":10604.15,"sma_60":10572.57,"sma_120":10604.87},{"date":"2026-08-14","open":10655,"high":10655,"low":10655,"close":10655,"volume":0,"rsi_14":51.1,"sma_20":10604.2,"sma_60":10575.4,"sma_120":10602.96},{"date":"2026-08-18","open":10690,"high":10690,"low":10655,"close":10655,"volume":3,"rsi_14":67.06,"sma_20":10611.5,"sma_60":10579.73,"sma_120":10601.62},{"date":"2026-08-19","open":10645,"high":10645,"low":10645,"close":10645,"volume":0,"rsi_14":65.0,"sma_20":10615.05,"sma_60":10582.15,"sma_120":10600.79},{"date":"2026-08-20","open":10700,"high":10700,"low":10695,"close":10695,"volume":10,"rsi_14":63.41,"sma_20":10618.6,"sma_60":10583.75,"sma_120":10599.5},{"date":"2026-08-21","open":10675,"high":10680,"low":10605,"close":10680,"volume":3729,"rsi_14":56.0,"sma_20":10622.4,"sma_60":10584.52,"sma_120":10598.83},{"date":"2026-08-24","open":10690,"high":10690,"low":10670,"close":10670,"volume":8,"rsi_14":59.15,"sma_20":10628.45,"sma_60":10585.28,"sma_120":10597.54},{"date":"2026-08-25","open":10690,"high":10700,"low":10690,"close":10700,"volume":2,"rsi_14":64.0,"sma_20":10632.75,"sma_60":10587.38,"sma_120":10597.33},{"date":"2026-08-26","open":10720,"high":10720,"low":10715,"close":10715,"volume":159,"rsi_14":59.09,"sma_20":10643.0,"sma_60":10589.15,"sma_120":10596.84},{"date":"2026-08-27","open":10800,"high":10800,"low":10500,"close":10665,"volume":13,"rsi_14":53.42,"sma_20":10649.5,"sma_60":10589.67,"sma_120":10596.01},{"date":"2026-08-28","open":10690,"high":10690,"low":10690,"close":10690,"volume":100,"rsi_14":63.77,"sma_20":10654.75,"sma_60":10592.1,"sma_120":10594.89},{"date":"2026-08-31","open":10615,"high":10645,"low":10555,"close":10555,"volume":127,"rsi_14":38.82,"sma_20":10650.75,"sma_60":10592.37,"sma_120":10592.81},{"date":"2026-09-01","open":10775,"high":10775,"low":10660,"close":10660,"volume":328,"rsi_14":49.51,"sma_20":10653.5,"sma_60":10594.7,"sma_120":10593.84},{"date":"2026-09-02","open":10625,"high":10625,"low":10625,"close":10625,"volume":3,"rsi_14":46.79,"sma_20":10655.0,"sma_60":10596.53,"sma_120":10592.77},{"date":"2026-09-03","open":10645,"high":10645,"low":10640,"close":10640,"volume":23,"rsi_14":51.43,"sma_20":10654.25,"sma_60":10599.37,"sma_120":10591.82},{"date":"2026-09-04","open":10690,"high":10690,"low":10625,"close":10625,"volume":12,"rsi_14":47.06,"sma_20":10653.5,"sma_60":10602.28,"sma_120":10591.43},{"date":"2026-09-07","open":10600,"high":10600,"low":10600,"close":10600,"volume":1,"rsi_14":44.86,"sma_20":10653.75,"sma_60":10604.37,"sma_120":10590.48},{"date":"2026-09-08","open":10600,"high":10600,"low":10600,"close":10600,"volume":0,"rsi_14":45.71,"sma_20":10651.25,"sma_60":10604.47,"sma_120":10589.92},{"date":"2026-09-09","open":10610,"high":10610,"low":10610,"close":10610,"volume":0,"rsi_14":41.24,"sma_20":10648.5,"sma_60":10602.75,"sma_120":10590.11},{"date":"2026-09-10","open":10610,"high":10610,"low":10610,"close":10610,"volume":0,"rsi_14":42.55,"sma_20":10646.0,"sma_60":10603.52,"sma_120":10589.5},{"date":"2026-09-11","open":10565,"high":10565,"low":10565,"close":10565,"volume":3,"rsi_14":39.6,"sma_20":10643.0,"sma_60":10603.12,"sma_120":10588.39},{"date":"2026-09-14","open":10535,"high":10535,"low":10535,"close":10535,"volume":1,"rsi_14":33.66,"sma_20":10637.0,"sma_60":10601.13,"sma_120":10587.03},{"date":"2026-09-15","open":10605,"high":10605,"low":10605,"close":10605,"volume":2,"rsi_14":40.18,"sma_20":10634.5,"sma_60":10602.15,"sma_120":10588.41},{"date":"2026-09-16","open":10545,"high":10545,"low":10545,"close":10545,"volume":0,"rsi_14":44.12,"sma_20":10632.5,"sma_60":10603.08,"sma_120":10589.16},{"date":"2026-09-17","open":10410,"high":10525,"low":10410,"close":10525,"volume":5326,"rsi_14":35.4,"sma_20":10624.0,"sma_60":10603.83,"sma_120":10588.95},{"date":"2026-09-18","open":10495,"high":10500,"low":10490,"close":10490,"volume":4451,"rsi_14":43.01,"sma_20":10614.5,"sma_60":10603.5,"sma_120":10589.12},{"date":"2026-09-21","open":10530,"high":10530,"low":10530,"close":10530,"volume":4,"rsi_14":33.75,"sma_20":10604.5,"sma_60":10602.27,"sma_120":10588.58},{"date":"2026-09-22","open":10570,"high":10570,"low":10535,"close":10535,"volume":58,"rsi_14":37.84,"sma_20":10596.25,"sma_60":10602.35,"sma_120":10589.34},{"date":"2026-09-23","open":10555,"high":10560,"low":10555,"close":10560,"volume":13,"rsi_14":39.47,"sma_20":10588.5,"sma_60":10602.28,"sma_120":10590.18},{"date":"2026-09-28","open":10560,"high":10560,"low":10395,"close":10425,"volume":14,"rsi_14":30.0,"sma_20":10576.5,"sma_60":10599.3,"sma_120":10588.46},{"date":"2026-09-29","open":10430,"high":10430,"low":10430,"close":10430,"volume":4,"rsi_14":32.29,"sma_20":10563.5,"sma_60":10598.55,"sma_120":10587.96},{"date":"2026-09-30","open":10415,"high":10415,"low":10345,"close":10345,"volume":26,"rsi_14":27.43,"sma_20":10553.0,"sma_60":10594.98,"sma_120":10585.27},{"date":"2026-10-01","open":10405,"high":10405,"low":10405,"close":10405,"volume":14,"rsi_14":33.33,"sma_20":10540.25,"sma_60":10591.92,"sma_120":10584.69},{"date":"2026-10-02","open":10350,"high":10350,"low":10350,"close":10350,"volume":2,"rsi_14":30.6,"sma_20":10526.5,"sma_60":10587.93,"sma_120":10583.69},{"date":"2026-10-06","open":10390,"high":10390,"low":10315,"close":10315,"volume":4,"rsi_14":31.06,"sma_20":10510.25,"sma_60":10582.22,"sma_120":10580.65},{"date":"2026-10-07","open":10345,"high":10345,"low":10340,"close":10340,"volume":546,"rsi_14":35.11,"sma_20":10496.0,"sma_60":10577.9,"sma_120":10578.48},{"date":"2026-10-08","open":10390,"high":10390,"low":10320,"close":10320,"volume":113,"rsi_14":26.45,"sma_20":10482.0,"sma_60":10574.25,"sma_120":10576.48},{"date":"2026-10-12","open":10330,"high":10330,"low":10325,"close":10325,"volume":4,"rsi_14":30.0,"sma_20":10468.25,"sma_60":10570.68,"sma_120":10573.9},{"date":"2026-10-13","open":10410,"high":10410,"low":10325,"close":10325,"volume":196,"rsi_14":31.13,"sma_20":10454.0,"sma_60":10566.62,"sma_120":10571.42},{"date":"2026-10-14","open":10340,"high":10340,"low":10335,"close":10335,"volume":433,"rsi_14":34.65,"sma_20":10440.25,"sma_60":10563.62,"sma_120":10568.13},{"date":"2026-10-15","open":10335,"high":10335,"low":10335,"close":10335,"volume":0,"rsi_14":29.03,"sma_20":10428.75,"sma_60":10558.63,"sma_120":10565.3},{"date":"2026-10-16","open":10415,"high":10430,"low":10415,"close":10430,"volume":100,"rsi_14":40.54,"sma_20":10423.5,"sma_60":10555.4,"sma_120":10563.26},{"date":"2026-10-19","open":10415,"high":10415,"low":10415,"close":10415,"volume":0,"rsi_14":36.7,"sma_20":10414.0,"sma_60":10553.33,"sma_120":10561.09},{"date":"2026-10-20","open":10415,"high":10415,"low":10415,"close":10415,"volume":0,"rsi_14":48.78,"sma_20":10407.5,"sma_60":10550.52,"sma_120":10558.13},{"date":"2026-10-21","open":10425,"high":10425,"low":10335,"close":10335,"volume":22,"rsi_14":40.21,"sma_20":10398.0,"sma_60":10545.87,"sma_120":10555.47},{"date":"2026-10-22","open":10400,"high":10420,"low":10330,"close":10330,"volume":1810,"rsi_14":48.15,"sma_20":10390.0,"sma_60":10541.3,"sma_120":10552.88},{"date":"2026-10-23","open":10521,"high":10521,"low":10350,"close":10350,"volume":15,"rsi_14":42.47,"sma_20":10381.0,"sma_60":10537.98,"sma_120":10550.76}],"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":"KODEX 멀티에셋하이인컴(H)","phase":"above-fold","symbol_resolved":true}