{"status":"ok","report":{"price_analysis":{"current":8610.0,"change_1d":-2.7,"change_7d":-6.6,"change_30d":-16.7,"high_30d":10530.0,"low_30d":8610.0,"position_in_range":0.0,"support":8802.0,"resistance":10338.0},"summary":"HANARO e커머스(322400)은(는) FnGuide E커머스 지수(시장가격)를 추종하는 ETF입니다, 순자산 365억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-306.77)가 시그널선(-284.81)을 하회합니다(데드크로스). 현재가가 SMA20(9253)과 SMA60(9971) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8614~9892 (현재 위치 -0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.192802056555266,"macd":-306.7718711638299,"macd_signal":-284.8136815118286,"sma_20":9253.0,"sma_60":9970.916666666666,"bb_upper":9891.814527073391,"bb_lower":8614.185472926609,"atr_14":223.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -553.00, 기관 순매수 402.00. 30일 누적: 외국인 -28.00, 기관 -825.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-553.0,"institutional_flow":402.0,"data":[{"date":"2026-10-23","foreign_net":-120.0,"institution_net":150.0,"retail_net":-30.0},{"date":"2026-10-22","foreign_net":-4.0,"institution_net":-23.0,"retail_net":27.0},{"date":"2026-10-21","foreign_net":-243.0,"institution_net":175.0,"retail_net":68.0},{"date":"2026-10-20","foreign_net":-107.0,"institution_net":377.0,"retail_net":-270.0},{"date":"2026-10-19","foreign_net":-79.0,"institution_net":-277.0,"retail_net":356.0},{"date":"2026-10-16","foreign_net":111.0,"institution_net":73.0,"retail_net":-184.0},{"date":"2026-10-15","foreign_net":884.0,"institution_net":-1041.0,"retail_net":157.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-10-13","foreign_net":-3655.0,"institution_net":3657.0,"retail_net":-2.0},{"date":"2026-10-12","foreign_net":-716.0,"institution_net":149.0,"retail_net":567.0},{"date":"2026-10-08","foreign_net":-168.0,"institution_net":-136.0,"retail_net":304.0},{"date":"2026-10-07","foreign_net":4680.0,"institution_net":-4740.0,"retail_net":60.0},{"date":"2026-10-06","foreign_net":-3.0,"institution_net":-41.0,"retail_net":44.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-01","foreign_net":70.0,"institution_net":-168.0,"retail_net":98.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-226.0,"retail_net":226.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-72.0,"retail_net":72.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-09-23","foreign_net":-16.0,"institution_net":-14.0,"retail_net":30.0},{"date":"2026-09-22","foreign_net":14.0,"institution_net":296.0,"retail_net":-310.0},{"date":"2026-09-21","foreign_net":2.0,"institution_net":-372.0,"retail_net":370.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-180.0,"retail_net":180.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-269.0,"retail_net":269.0},{"date":"2026-09-16","foreign_net":-543.0,"institution_net":92.0,"retail_net":451.0},{"date":"2026-09-15","foreign_net":45.0,"institution_net":-20.0,"retail_net":-25.0},{"date":"2026-09-14","foreign_net":20.0,"institution_net":-80.0,"retail_net":60.0},{"date":"2026-09-11","foreign_net":7.0,"institution_net":-30.0,"retail_net":23.0},{"date":"2026-09-10","foreign_net":41.0,"institution_net":-47.0,"retail_net":6.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1710.0,"retail_net":-1710.0},{"date":"2026-09-08","foreign_net":-248.0,"institution_net":253.0,"retail_net":-5.0}],"periods":{"d1":{"foreign_net":-120.0,"institution_net":150.0,"retail_net":-30.0},"d3":{"foreign_net":-367.0,"institution_net":302.0,"retail_net":65.0},"d7":{"foreign_net":442.0,"institution_net":-566.0,"retail_net":124.0},"d14":{"foreign_net":580.0,"institution_net":-1724.0,"retail_net":1144.0},"d30":{"foreign_net":-28.0,"institution_net":-825.0,"retail_net":853.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.2,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.7,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3719,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.37,"summary":"배당수익률 1.37%","metrics":[{"name":"배당수익률","value":1.37,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:33:54.712999+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide E커머스 지수(시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":36500000000.0,"aum_display":"365억","dividend_yield":null,"tracking_error":0.61,"holdings":[{"ticker":"035720","name":"카카오","weight":19.92},{"ticker":"035420","name":"NAVER","weight":18.05},{"ticker":"069960","name":"현대백화점","weight":12.56},{"ticker":"139480","name":"이마트","weight":9.32},{"ticker":"377300","name":"카카오페이","weight":8.45},{"ticker":"257720","name":"실리콘투","weight":7.42},{"ticker":"030000","name":"제일기획","weight":7.31},{"ticker":"000120","name":"CJ대한통운","weight":4.68},{"ticker":"067160","name":"SOOP","weight":2.24},{"ticker":"093320","name":"케이아이엔엑스","weight":1.99}],"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":8610.0,"change_pct":-2.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-23","close":9258.4443},{"date":"2019-04-24","close":9174.4893},{"date":"2019-04-25","close":9165.1611},{"date":"2019-04-26","close":9071.877},{"date":"2019-04-29","close":9249.1172},{"date":"2019-04-30","close":9305.0869},{"date":"2019-05-02","close":9314.416},{"date":"2019-05-03","close":9361.0576},{"date":"2019-05-07","close":9305.0869},{"date":"2019-05-08","close":9286.4326},{"date":"2019-05-09","close":8978.5918},{"date":"2019-05-10","close":9099.8623},{"date":"2019-05-13","close":8950.6084},{"date":"2019-05-14","close":8992.585},{"date":"2019-05-15","close":8885.3086},{"date":"2019-05-16","close":8810.6826},{"date":"2019-05-17","close":8680.084},{"date":"2019-05-20","close":8708.0674},{"date":"2019-05-21","close":8633.4414},{"date":"2019-05-22","close":8605.4561},{"date":"2019-05-23","close":8488.8516},{"date":"2019-05-24","close":8470.1943},{"date":"2019-05-27","close":8414.2236},{"date":"2019-05-28","close":8516.8359},{"date":"2019-05-29","close":8414.2236},{"date":"2019-05-30","close":8442.209},{"date":"2019-05-31","close":8544.8223},{"date":"2019-06-03","close":8563.4795},{"date":"2019-06-04","close":8451.5381},{"date":"2019-06-05","close":8460.8662},{"date":"2019-06-07","close":8474.8594},{"date":"2019-06-10","close":8610.1211},{"date":"2019-06-11","close":8661.4268},{"date":"2019-06-12","close":8680.084},{"date":"2019-06-13","close":8661.4268},{"date":"2019-06-14","close":8591.4629},{"date":"2019-06-17","close":8530.8301},{"date":"2019-06-18","close":8540.1582},{"date":"2019-06-19","close":8628.7754},{"date":"2019-06-20","close":8666.0898},{"date":"2019-06-21","close":8652.0986},{"date":"2019-06-24","close":8633.4414},{"date":"2019-06-25","close":8661.4268},{"date":"2019-06-26","close":8614.7832},{"date":"2019-06-27","close":8703.4043},{"date":"2019-06-28","close":8628.7754},{"date":"2019-07-01","close":8647.4326},{"date":"2019-07-02","close":8586.7988},{"date":"2019-07-03","close":8582.1338},{"date":"2019-07-04","close":8563.4795},{"date":"2019-07-05","close":8666.0898},{"date":"2019-07-08","close":8484.1885},{"date":"2019-07-09","close":8428.2168},{"date":"2019-07-10","close":8442.209},{"date":"2019-07-11","close":8521.502},{"date":"2019-07-12","close":8507.5078},{"date":"2019-07-15","close":8558.8154},{"date":"2019-07-16","close":8558.8154},{"date":"2019-07-17","close":8535.4932},{"date":"2019-07-18","close":8516.8359},{"date":"2019-07-19","close":8605.4561},{"date":"2019-07-22","close":8572.8066},{"date":"2019-07-23","close":8600.792},{"date":"2019-07-24","close":8586.7988},{"date":"2019-07-25","close":8684.7471},{"date":"2019-07-26","close":8768.7031},{"date":"2019-07-29","close":8596.127},{"date":"2019-07-30","close":8554.1504},{"date":"2019-07-31","close":8591.4629},{"date":"2019-08-01","close":8661.4268},{"date":"2019-08-02","close":8698.7383},{"date":"2019-08-05","close":8381.5742},{"date":"2019-08-06","close":8292.9541},{"date":"2019-08-07","close":8260.3066},{"date":"2019-08-08","close":8460.8662},{"date":"2019-08-09","close":8568.1426},{"date":"2019-08-12","close":8544.8223},{"date":"2019-08-13","close":8586.7988},{"date":"2019-08-14","close":8470.1943},{"date":"2019-08-16","close":8367.5811},{"date":"2019-08-19","close":8437.5459},{"date":"2019-08-20","close":8596.127},{"date":"2019-08-21","close":8656.7607},{"date":"2019-08-22","close":8684.7471},{"date":"2019-08-23","close":8680.084},{"date":"2019-08-26","close":8484.1885},{"date":"2019-08-27","close":8535.4932},{"date":"2019-08-28","close":8568.1426},{"date":"2019-08-29","close":8586.7988},{"date":"2019-08-30","close":8670.7559},{"date":"2019-09-02","close":8773.3682},{"date":"2019-09-03","close":8824.6738},{"date":"2019-09-04","close":8885.3086},{"date":"2019-09-05","close":8764.041},{"date":"2019-09-06","close":8740.7178},{"date":"2019-09-09","close":8824.6738},{"date":"2019-09-10","close":8806.0166},{"date":"2019-09-11","close":8843.3311},{"date":"2019-09-16","close":8829.3379},{"date":"2019-09-17","close":8875.9795},{"date":"2019-09-18","close":9011.2422},{"date":"2019-09-19","close":8959.9346},{"date":"2019-09-20","close":8987.9219},{"date":"2019-09-23","close":8997.249},{"date":"2019-09-24","close":9029.8994},{"date":"2019-09-25","close":8997.249},{"date":"2019-09-26","close":9020.5713},{"date":"2019-09-27","close":9001.9131},{"date":"2019-09-30","close":9020.5713},{"date":"2019-10-01","close":9067.2139},{"date":"2019-10-02","close":8941.2803},{"date":"2019-10-04","close":8726.7256},{"date":"2019-10-07","close":8740.7178},{"date":"2019-10-08","close":8736.0537},{"date":"2019-10-10","close":8754.7109},{"date":"2019-10-11","close":8815.3457},{"date":"2019-10-14","close":8815.3457},{"date":"2019-10-15","close":8768.7031},{"date":"2019-10-16","close":8815.3457},{"date":"2019-10-17","close":8806.0166},{"date":"2019-10-18","close":8806.0166},{"date":"2019-10-21","close":8880.6426},{"date":"2019-10-22","close":8950.6084},{"date":"2019-10-23","close":8992.585},{"date":"2019-10-24","close":8964.5996},{"date":"2019-10-25","close":9011.2422},{"date":"2019-10-28","close":9011.2422},{"date":"2019-10-29","close":8945.9434},{"date":"2019-10-30","close":8956.2158},{"date":"2019-10-31","close":9180.3545},{"date":"2019-11-01","close":9301.7627},{"date":"2019-11-04","close":9381.1475},{"date":"2019-11-05","close":9357.7988},{"date":"2019-11-06","close":9483.876},{"date":"2019-11-07","close":9535.2422},{"date":"2019-11-08","close":9474.5361},{"date":"2019-11-11","close":9483.876},{"date":"2019-11-12","close":9502.5547},{"date":"2019-11-13","close":9381.1475},{"date":"2019-11-14","close":9759.3799},{"date":"2019-11-15","close":9712.6846},{"date":"2019-11-18","close":9806.0752},{"date":"2019-11-19","close":9637.9707},{"date":"2019-11-20","close":9567.9277},{"date":"2019-11-21","close":9544.5811},{"date":"2019-11-22","close":9488.5459},{"date":"2019-11-25","close":9694.0078},{"date":"2019-11-26","close":9694.0078},{"date":"2019-11-27","close":9665.9893},{"date":"2019-11-28","close":9694.0078},{"date":"2019-11-29","close":9605.2842},{"date":"2019-12-02","close":9614.625},{"date":"2019-12-03","close":9605.2842},{"date":"2019-12-04","close":9619.293},{"date":"2019-12-05","close":9455.8604},{"date":"2019-12-06","close":9600.6152},{"date":"2019-12-09","close":9535.2422},{"date":"2019-12-10","close":9549.25},{"date":"2019-12-11","close":9567.9277},{"date":"2019-12-12","close":9600.6152},{"date":"2019-12-13","close":9633.3018},{"date":"2019-12-16","close":9698.6748},{"date":"2019-12-17","close":9717.3535},{"date":"2019-12-18","close":9708.0166},{"date":"2019-12-19","close":9731.3633},{"date":"2019-12-20","close":9759.3799},{"date":"2019-12-23","close":9792.0674},{"date":"2019-12-24","close":9647.3105},{"date":"2019-12-26","close":9665.9893},{"date":"2019-12-27","close":9857.4404},{"date":"2019-12-30","close":9955.502},{"date":"2020-01-02","close":9820.085},{"date":"2020-01-03","close":9778.0576},{"date":"2020-01-06","close":9708.0166},{"date":"2020-01-07","close":9946.1631},{"date":"2020-01-08","close":9796.7373},{"date":"2020-01-09","close":9946.1631},{"date":"2020-01-10","close":9997.5283},{"date":"2020-01-13","close":10137.6152},{"date":"2020-01-14","close":10240.3447},{"date":"2020-01-15","close":10273.0322},{"date":"2020-01-16","close":10301.0498},{"date":"2020-01-17","close":10254.3545},{"date":"2020-01-20","close":10114.2676},{"date":"2020-01-21","close":9960.1729},{"date":"2020-01-22","close":10100.2578},{"date":"2020-01-23","close":9978.8496},{"date":"2020-01-28","close":9642.6416},{"date":"2020-01-29","close":9731.3633},{"date":"2020-01-30","close":9666.8555},{"date":"2020-01-31","close":9573.3652},{"date":"2020-02-03","close":9568.6914},{"date":"2020-02-04","close":9722.9492},{"date":"2020-02-05","close":9690.2275},{"date":"2020-02-06","close":9886.5566},{"date":"2020-02-07","close":9891.2295},{"date":"2020-02-10","close":9853.835},{"date":"2020-02-11","close":9961.3486},{"date":"2020-02-12","close":10078.2109},{"date":"2020-02-13","close":10134.3047},{"date":"2020-02-14","close":10110.9316},{"date":"2020-02-17","close":9937.9756},{"date":"2020-02-18","close":9872.5332},{"date":"2020-02-19","close":9966.0215},{"date":"2020-02-20","close":9863.1826},{"date":"2020-02-21","close":9760.3457},{"date":"2020-02-24","close":9414.4316},{"date":"2020-02-25","close":9596.7373},{"date":"2020-02-26","close":9531.2939},{"date":"2020-02-27","close":9358.3379},{"date":"2020-02-28","close":9021.7754},{"date":"2020-03-02","close":9133.9629},{"date":"2020-03-03","close":9119.9404},{"date":"2020-03-04","close":9377.0371},{"date":"2020-03-05","close":9503.2471},{"date":"2020-03-06","close":9316.2676},{"date":"2020-03-09","close":8946.9834},{"date":"2020-03-10","close":9087.2168},{"date":"2020-03-11","close":8881.541},{"date":"2020-03-12","close":8596.3945},{"date":"2020-03-13","close":8273.8555},{"date":"2020-03-16","close":7951.3169},{"date":"2020-03-17","close":7913.9189},{"date":"2020-03-18","close":7535.2852},{"date":"2020-03-19","close":7058.4873},{"date":"2020-03-20","close":7624.1006},{"date":"2020-03-23","close":7095.8828},{"date":"2020-03-24","close":7572.6812},{"date":"2020-03-25","close":7853.1509},{"date":"2020-03-26","close":7815.7549},{"date":"2020-03-27","close":7951.3169},{"date":"2020-03-30","close":7988.7119},{"date":"2020-03-31","close":8180.3652},{"date":"2020-04-01","close":7895.2217},{"date":"2020-04-02","close":8213.0869},{"date":"2020-04-03","close":8180.3652},{"date":"2020-04-06","close":8474.8604},{"date":"2020-04-07","close":8521.6045},{"date":"2020-04-08","close":8460.8359},{"date":"2020-04-09","close":8573.0234},{"date":"2020-04-10","close":8610.4199},{"date":"2020-04-13","close":8423.4395},{"date":"2020-04-14","close":8526.2783},{"date":"2020-04-16","close":8657.1641},{"date":"2020-04-17","close":8918.9365},{"date":"2020-04-20","close":8932.9609},{"date":"2020-04-21","close":8890.8896},{"date":"2020-04-22","close":8951.6562},{"date":"2020-04-23","close":9241.4756},{"date":"2020-04-24","close":9180.708},{"date":"2020-04-27","close":9423.7812},{"date":"2020-04-28","close":9489.6504},{"date":"2020-04-29","close":9536.6973},{"date":"2020-05-04","close":9499.0596},{"date":"2020-05-06","close":9809.5771},{"date":"2020-05-07","close":9903.6748},{"date":"2020-05-08","close":9917.7881},{"date":"2020-05-11","close":9955.4268},{"date":"2020-05-12","close":10030.7041},{"date":"2020-05-13","close":10077.752},{"date":"2020-05-14","close":10265.9473},{"date":"2020-05-15","close":10124.8018},{"date":"2020-05-18","close":10129.5078},{"date":"2020-05-19","close":10195.374},{"date":"2020-05-20","close":10458.8457},{"date":"2020-05-21","close":10618.8086},{"date":"2020-05-22","close":10712.9043},{"date":"2020-05-25","close":11126.9326},{"date":"2020-05-26","close":11239.8477},{"date":"2020-05-27","close":11032.834},{"date":"2020-05-28","close":11145.75},{"date":"2020-05-29","close":10990.4902},{"date":"2020-06-01","close":11188.0947},{"date":"2020-06-02","close":11155.1582},{"date":"2020-06-03","close":10995.1963},{"date":"2020-06-04","close":11145.75},{"date":"2020-06-05","close":11150.4561},{"date":"2020-06-08","close":11239.8477},{"date":"2020-06-09","close":11206.9131},{"date":"2020-06-10","close":11404.5146},{"date":"2020-06-11","close":11319.8281},{"date":"2020-06-12","close":11206.9131},{"date":"2020-06-15","close":10618.8086},{"date":"2020-06-16","close":11117.5225},{"date":"2020-06-17","close":11164.5693},{"date":"2020-06-18","close":11131.6357},{"date":"2020-06-19","close":11295.0},{"date":"2020-06-22","close":11446.8594},{"date":"2020-06-23","close":11536.251},{"date":"2020-06-24","close":11588.0039},{"date":"2020-06-25","close":11296.3047},{"date":"2020-06-26","close":11390.4004},{"date":"2020-06-29","close":11145.75},{"date":"2020-06-30","close":11291.5996},{"date":"2020-07-01","close":11390.4004},{"date":"2020-07-02","close":11677.3945},{"date":"2020-07-03","close":11915.0},{"date":"2020-07-06","close":11954.9814},{"date":"2020-07-07","close":11983.2109},{"date":"2020-07-08","close":12185.5195},{"date":"2020-07-09","close":12477.2178},{"date":"2020-07-10","close":12496.0371},{"date":"2020-07-13","close":12500.7422},{"date":"2020-07-14","close":12326.6621},{"date":"2020-07-15","close":12284.3203},{"date":"2020-07-16","close":12016.1445},{"date":"2020-07-17","close":12063.1934},{"date":"2020-07-20","close":11832.6562},{"date":"2020-07-21","close":11969.0957},{"date":"2020-07-22","close":11907.9336},{"date":"2020-07-23","close":12072.6025},{"date":"2020-07-24","close":11931.458},{"date":"2020-07-27","close":11973.8018},{"date":"2020-07-28","close":12077.3076},{"date":"2020-07-29","close":12176.1094},{"date":"2020-07-30","close":12251.3867},{"date":"2020-07-31","close":12397.2363},{"date":"2020-08-03","close":12670.1162},{"date":"2020-08-04","close":12787.7383},{"date":"2020-08-05","close":12848.9004},{"date":"2020-08-06","close":12872.4248},{"date":"2020-08-07","close":12778.3271},{"date":"2020-08-10","close":12971.2256},{"date":"2020-08-11","close":12961.8164},{"date":"2020-08-12","close":12985.3398},{"date":"2020-08-13","close":13084.1426},{"date":"2020-08-14","close":13112.3711},{"date":"2020-08-18","close":12919.4727},{"date":"2020-08-19","close":13112.3711},{"date":"2020-08-20","close":12688.9355},{"date":"2020-08-21","close":12891.2432},{"date":"2020-08-24","close":13117.0752},{"date":"2020-08-25","close":13328.792},{"date":"2020-08-26","close":13498.167},{"date":"2020-08-27","close":13582.8545},{"date":"2020-08-28","close":13634.6074},{"date":"2020-08-31","close":13634.6074},{"date":"2020-09-01","close":13615.7871},{"date":"2020-09-02","close":13794.5723},{"date":"2020-09-03","close":13865.1445},{"date":"2020-09-04","close":13615.7871},{"date":"2020-09-07","close":13498.167},{"date":"2020-09-08","close":13422.8896},{"date":"2020-09-09","close":13272.334},{"date":"2020-09-10","close":13380.5449},{"date":"2020-09-11","close":13399.3662},{"date":"2020-09-14","close":13460.5293},{"date":"2020-09-15","close":13573.4443},{"date":"2020-09-16","close":13531.1016},{"date":"2020-09-17","close":13389.9541},{"date":"2020-09-18","close":13418.1846},{"date":"2020-09-21","close":13178.2383},{"date":"2020-09-22","close":12825.375},{"date":"2020-09-23","close":12990.0459},{"date":"2020-09-24","close":12764.2119},{"date":"2020-09-25","close":12787.7383},{"date":"2020-09-28","close":13093.5518},{"date":"2020-09-29","close":13121.7812},{"date":"2020-10-05","close":13277.0381},{"date":"2020-10-06","close":13408.7744},{"date":"2020-10-07","close":13441.709},{"date":"2020-10-08","close":13432.2998},{"date":"2020-10-12","close":13389.9541},{"date":"2020-10-13","close":13446.4131},{"date":"2020-10-14","close":13347.6123},{"date":"2020-10-15","close":13286.4492},{"date":"2020-10-16","close":13258.2197},{"date":"2020-10-19","close":13126.4844},{"date":"2020-10-20","close":13267.6299},{"date":"2020-10-21","close":13432.2998},{"date":"2020-10-22","close":13262.9238},{"date":"2020-10-23","close":13088.8467},{"date":"2020-10-26","close":12830.0811},{"date":"2020-10-27","close":12759.5088},{"date":"2020-10-28","close":13055.9131},{"date":"2020-10-29","close":12924.082},{"date":"2020-10-30","close":12519.1748},{"date":"2020-11-02","close":12627.4639},{"date":"2020-11-03","close":12683.9629},{"date":"2020-11-04","close":13008.832},{"date":"2020-11-05","close":13126.5361},{"date":"2020-11-06","close":13230.1172},{"date":"2020-11-09","close":13328.9893},{"date":"2020-11-10","close":13131.2461},{"date":"2020-11-11","close":13220.7002},{"date":"2020-11-12","close":13281.9062},{"date":"2020-11-13","close":13338.4062},{"date":"2020-11-16","close":13305.4492},{"date":"2020-11-17","close":13248.9492},{"date":"2020-11-18","close":13291.3242},{"date":"2020-11-19","close":13234.8242},{"date":"2020-11-20","close":13286.6152},{"date":"2020-11-23","close":13366.6553},{"date":"2020-11-24","close":13451.4023},{"date":"2020-11-25","close":13263.0752},{"date":"2020-11-26","close":13413.7383},{"date":"2020-11-27","close":13404.3203},{"date":"2020-11-30","close":13296.0322},{"date":"2020-12-01","close":13456.1113},{"date":"2020-12-02","close":13451.4023},{"date":"2020-12-03","close":13536.1514},{"date":"2020-12-04","close":13700.9395},{"date":"2020-12-07","close":13587.9414},{"date":"2020-12-08","close":13484.3623},{"date":"2020-12-09","close":13583.2344},{"date":"2020-12-10","close":13517.3193},{"date":"2020-12-11","close":13696.2314},{"date":"2020-12-14","close":13649.1484},{"date":"2020-12-15","close":13540.8594},{"date":"2020-12-16","close":13620.9014},{"date":"2020-12-17","close":13545.5693},{"date":"2020-12-18","close":13507.9033},{"date":"2020-12-21","close":13597.3584},{"date":"2020-12-22","close":13479.6523},{"date":"2020-12-23","close":13522.0273},{"date":"2020-12-24","close":13554.9834},{"date":"2020-12-28","close":13526.7334},{"date":"2020-12-29","close":13710.3555},{"date":"2020-12-30","close":13846.8945},{"date":"2021-01-04","close":13955.1846},{"date":"2021-01-05","close":14143.5137},{"date":"2021-01-06","close":14129.3887},{"date":"2021-01-07","close":14482.5049},{"date":"2021-01-08","close":14967.4541},{"date":"2021-01-11","close":14972.1602},{"date":"2021-01-12","close":14995.7031},{"date":"2021-01-13","close":15184.0303},{"date":"2021-01-14","close":15169.9072},{"date":"2021-01-15","close":14807.374},{"date":"2021-01-18","close":14477.7979},{"date":"2021-01-19","close":14764.998},{"date":"2021-01-20","close":14868.5811},{"date":"2021-01-21","close":15311.1533},{"date":"2021-01-22","close":15551.2734},{"date":"2021-01-25","close":15885.5557},{"date":"2021-01-26","close":15546.5645},{"date":"2021-01-27","close":15475.9424},{"date":"2021-01-28","close":15381.7783},{"date":"2021-01-29","close":14887.4121},{"date":"2021-02-01","close":15047.4922},{"date":"2021-02-02","close":15306.4453},{"date":"2021-02-03","close":15574.8145},{"date":"2021-02-04","close":15405.3184},{"date":"2021-02-05","close":15546.5645},{"date":"2021-02-08","close":15461.8154},{"date":"2021-02-09","close":15419.4434},{"date":"2021-02-10","close":15706.6436},{"date":"2021-02-15","close":16007.9688},{"date":"2021-02-16","close":16328.1299},{"date":"2021-02-17","close":16299.8818},{"date":"2021-02-18","close":16168.0508},{"date":"2021-02-19","close":16281.0459},{"date":"2021-02-22","close":16031.5117},{"date":"2021-02-23","close":15993.8467},{"date":"2021-02-24","close":15490.0664},{"date":"2021-02-25","close":15833.7666},{"date":"2021-02-26","close":15636.0205},{"date":"2021-03-02","close":15706.6436},{"date":"2021-03-03","close":16097.4268},{"date":"2021-03-04","close":15937.3457},{"date":"2021-03-05","close":15683.1025},{"date":"2021-03-08","close":15442.9854},{"date":"2021-03-09","close":15249.9463},{"date":"2021-03-10","close":15523.0225},{"date":"2021-03-11","close":15734.8926},{"date":"2021-03-12","close":15913.8047},{"date":"2021-03-15","close":15965.5947},{"date":"2021-03-16","close":16059.7598},{"date":"2021-03-17","close":16040.9287},{"date":"2021-03-18","close":16342.2568},{"date":"2021-03-19","close":16229.2559},{"date":"2021-03-22","close":16262.2168},{"date":"2021-03-23","close":16059.7598},{"date":"2021-03-24","close":16040.9287},{"date":"2021-03-25","close":15970.3057},{"date":"2021-03-26","close":16290.4648},{"date":"2021-03-29","close":16022.0928},{"date":"2021-03-30","close":16078.5938},{"date":"2021-03-31","close":16168.0508},{"date":"2021-04-01","close":16158.6309},{"date":"2021-04-02","close":16215.1318},{"date":"2021-04-05","close":16385.0},{"date":"2021-04-06","close":16591.793},{"date":"2021-04-07","close":16568.248},{"date":"2021-04-08","close":16540.0},{"date":"2021-04-09","close":16657.7051},{"date":"2021-04-12","close":16685.9551},{"date":"2021-04-13","close":16860.1582},{"date":"2021-04-14","close":16869.5762},{"date":"2021-04-15","close":17222.6953},{"date":"2021-04-16","close":17293.3203},{"date":"2021-04-19","close":17255.6504},{"date":"2021-04-20","close":17378.0625},{"date":"2021-04-21","close":17119.1133},{"date":"2021-04-22","close":17208.5703},{"date":"2021-04-23","close":17213.2754},{"date":"2021-04-26","close":17265.0684},{"date":"2021-04-27","close":17472.2285},{"date":"2021-04-28","close":17293.3203},{"date":"2021-04-29","close":17013.3965},{"date":"2021-04-30","close":16833.1113},{"date":"2021-05-03","close":16918.5078},{"date":"2021-05-04","close":16984.9355},{"date":"2021-05-06","close":17022.8867},{"date":"2021-05-07","close":17060.8418},{"date":"2021-05-10","close":17321.7832},{"date":"2021-05-11","close":17203.1758},{"date":"2021-05-12","close":16961.2109},{"date":"2021-05-13","close":16733.4766},{"date":"2021-05-14","close":16776.1797},{"date":"2021-05-17","close":16804.6445},{"date":"2021-05-18","close":16909.0215},{"date":"2021-05-20","close":16970.6992},{"date":"2021-05-21","close":17113.0293},{"date":"2021-05-24","close":17060.8418},{"date":"2021-05-25","close":17269.5957},{"date":"2021-05-26","close":17473.6035},{"date":"2021-05-27","close":17682.3574},{"date":"2021-05-28","close":17573.2344},{"date":"2021-05-31","close":17734.543},{"date":"2021-06-01","close":18014.4629},{"date":"2021-06-02","close":18042.9297},{"date":"2021-06-03","close":18019.2109},{"date":"2021-06-04","close":17729.8008},{"date":"2021-06-07","close":17891.1094},{"date":"2021-06-08","close":18023.9512},{"date":"2021-06-09","close":17981.2539},{"date":"2021-06-10","close":18337.084},{"date":"2021-06-11","close":18360.8047},{"date":"2021-06-14","close":18702.4023},{"date":"2021-06-15","close":18830.498},{"date":"2021-06-16","close":18949.1113},{"date":"2021-06-17","close":19053.4902},{"date":"2021-06-18","close":19309.6836},{"date":"2021-06-21","close":19134.1426},{"date":"2021-06-22","close":19243.2617},{"date":"2021-06-23","close":19836.3125},{"date":"2021-06-24","close":19499.459},{"date":"2021-06-25","close":19504.2051},{"date":"2021-06-28","close":19570.627},{"date":"2021-06-29","close":19632.3008},{"date":"2021-06-30","close":19750.9141},{"date":"2021-07-01","close":19670.2578},{"date":"2021-07-02","close":19637.0488},{"date":"2021-07-05","close":19556.3926},{"date":"2021-07-06","close":19513.6934},{"date":"2021-07-07","close":19608.5781},{"date":"2021-07-08","close":19637.0488},{"date":"2021-07-09","close":19437.7793},{"date":"2021-07-12","close":19613.3262},{"date":"2021-07-13","close":19836.3125},{"date":"2021-07-14","close":19860.0352},{"date":"2021-07-15","close":19841.0566},{"date":"2021-07-16","close":19826.8203},{"date":"2021-07-19","close":19656.0254},{"date":"2021-07-20","close":19485.2246},{"date":"2021-07-21","close":19100.9336},{"date":"2021-07-22","close":19347.6387},{"date":"2021-07-23","close":19518.4375},{"date":"2021-07-26","close":19513.6934},{"date":"2021-07-27","close":19508.9473},{"date":"2021-07-28","close":19423.5488},{"date":"2021-07-29","close":19456.7598},{"date":"2021-07-30","close":19162.6074},{"date":"2021-08-02","close":19138.8867},{"date":"2021-08-03","close":19072.4648},{"date":"2021-08-04","close":19357.127},{"date":"2021-08-05","close":19494.7148},{"date":"2021-08-06","close":19380.8496},{"date":"2021-08-09","close":19304.9395},{"date":"2021-08-10","close":19200.5664},{"date":"2021-08-11","close":19048.7422},{"date":"2021-08-12","close":19200.5664},{"date":"2021-08-13","close":19006.0449},{"date":"2021-08-17","close":18479.418},{"date":"2021-08-18","close":18669.1914},{"date":"2021-08-19","close":18284.8965},{"date":"2021-08-20","close":18095.1172},{"date":"2021-08-23","close":18507.8828},{"date":"2021-08-24","close":18806.7793},{"date":"2021-08-25","close":18764.0801},{"date":"2021-08-26","close":18626.4922},{"date":"2021-08-27","close":18607.5117},{"date":"2021-08-30","close":18821.0117},{"date":"2021-08-31","close":19138.8867},{"date":"2021-09-01","close":19248.0098},{"date":"2021-09-02","close":19210.0527},{"date":"2021-09-03","close":19338.1504},{"date":"2021-09-06","close":19328.6621},{"date":"2021-09-07","close":19148.373},{"date":"2021-09-08","close":18337.084},{"date":"2021-09-09","close":17881.6211},{"date":"2021-09-10","close":18076.1406},{"date":"2021-09-13","close":17815.2012},{"date":"2021-09-14","close":17857.8965},{"date":"2021-09-15","close":17767.7559},{"date":"2021-09-16","close":17734.543},{"date":"2021-09-17","close":17696.5898},{"date":"2021-09-23","close":17577.9805},{"date":"2021-09-24","close":17696.5898},{"date":"2021-09-27","close":17744.0371},{"date":"2021-09-28","close":17421.418},{"date":"2021-09-29","close":17255.3613},{"date":"2021-09-30","close":17402.4375},{"date":"2021-10-01","close":17198.4297},{"date":"2021-10-05","close":16894.7891},{"date":"2021-10-06","close":16799.9004},{"date":"2021-10-07","close":17340.7617},{"date":"2021-10-08","close":17132.0078},{"date":"2021-10-12","close":16738.2207},{"date":"2021-10-13","close":17094.0527},{"date":"2021-10-14","close":17440.3945},{"date":"2021-10-15","close":17563.7461},{"date":"2021-10-18","close":17535.2812},{"date":"2021-10-19","close":17791.4766},{"date":"2021-10-20","close":17829.4316},{"date":"2021-10-21","close":17834.1797},{"date":"2021-10-22","close":17910.0879},{"date":"2021-10-25","close":17891.1094},{"date":"2021-10-26","close":18000.2305},{"date":"2021-10-27","close":17943.2969},{"date":"2021-10-28","close":17772.5},{"date":"2021-10-29","close":17748.7773},{"date":"2021-11-01","close":17772.5},{"date":"2021-11-02","close":17891.1094},{"date":"2021-11-03","close":17587.4668},{"date":"2021-11-04","close":17781.9883},{"date":"2021-11-05","close":17682.3574},{"date":"2021-11-08","close":17720.3125},{"date":"2021-11-09","close":17843.668},{"date":"2021-11-10","close":17592.2148},{"date":"2021-11-11","close":17596.957},{"date":"2021-11-12","close":17672.8691},{"date":"2021-11-15","close":17819.9434},{"date":"2021-11-16","close":17777.2441},{"date":"2021-11-17","close":17625.4238},{"date":"2021-11-18","close":17658.6348},{"date":"2021-11-19","close":17668.123},{"date":"2021-11-22","close":17772.5},{"date":"2021-11-23","close":17487.8359},{"date":"2021-11-24","close":17373.9727},{"date":"2021-11-25","close":17416.6719},{"date":"2021-11-26","close":17136.7539},{"date":"2021-11-29","close":16951.7207},{"date":"2021-11-30","close":16420.3477},{"date":"2021-12-01","close":16538.957},{"date":"2021-12-02","close":16847.3438},{"date":"2021-12-03","close":17094.0527},{"date":"2021-12-06","close":16909.0215},{"date":"2021-12-07","close":16965.9551},{"date":"2021-12-08","close":16989.6758},{"date":"2021-12-09","close":17146.2422},{"date":"2021-12-10","close":17127.2617},{"date":"2021-12-13","close":17003.9082},{"date":"2021-12-14","close":16890.043},{"date":"2021-12-15","close":16719.248},{"date":"2021-12-16","close":16904.2773},{"date":"2021-12-17","close":16852.0879},{"date":"2021-12-20","close":16534.2148},{"date":"2021-12-21","close":16662.3125},{"date":"2021-12-22","close":16747.7129},{"date":"2021-12-23","close":16742.9688},{"date":"2021-12-24","close":16818.8789},{"date":"2021-12-27","close":16738.2207},{"date":"2021-12-28","close":16814.1328},{"date":"2021-12-29","close":16847.3438},{"date":"2021-12-30","close":16690.7793},{"date":"2022-01-03","close":16891.0},{"date":"2022-01-04","close":16448.8145},{"date":"2022-01-05","close":16102.4727},{"date":"2022-01-06","close":15694.4561},{"date":"2022-01-07","close":15694.4561},{"date":"2022-01-10","close":15490.4463},{"date":"2022-01-11","close":15348.1143},{"date":"2022-01-12","close":15642.2686},{"date":"2022-01-13","close":15656.501},{"date":"2022-01-14","close":15357.6035},{"date":"2022-01-17","close":15281.6934},{"date":"2022-01-18","close":15153.5947},{"date":"2022-01-19","close":15049.2197},{"date":"2022-01-20","close":15215.2715},{"date":"2022-01-21","close":15163.083},{"date":"2022-01-24","close":14845.209},{"date":"2022-01-25","close":14555.8018},{"date":"2022-01-26","close":14498.8682},{"date":"2022-01-27","close":13995.9629},{"date":"2022-01-28","close":14361.2812},{"date":"2022-02-03","close":14574.7783},{"date":"2022-02-04","close":14892.6523},{"date":"2022-02-07","close":14935.3535},{"date":"2022-02-08","close":14892.6523},{"date":"2022-02-09","close":15020.7529},{"date":"2022-02-10","close":15163.083},{"date":"2022-02-11","close":15068.1973},{"date":"2022-02-14","close":15028.0},{"date":"2022-02-15","close":14783.5322},{"date":"2022-02-16","close":15072.9404},{"date":"2022-02-17","close":15058.707},{"date":"2022-02-18","close":15039.7305},{"date":"2022-02-21","close":15087.1729},{"date":"2022-02-22","close":14897.3984},{"date":"2022-02-23","close":14968.5635},{"date":"2022-02-24","close":14660.1787},{"date":"2022-02-25","close":15006.5195},{"date":"2022-02-28","close":15148.8506},{"date":"2022-03-02","close":15196.293},{"date":"2022-03-03","close":15452.4912},{"date":"2022-03-04","close":15310.1611},{"date":"2022-03-07","close":14982.7979},{"date":"2022-03-08","close":14887.9092},{"date":"2022-03-10","close":15561.6133},{"date":"2022-03-11","close":15703.9453},{"date":"2022-03-14","close":15656.501},{"date":"2022-03-15","close":15504.6816},{"date":"2022-03-16","close":15732.4111},{"date":"2022-03-17","close":15898.4648},{"date":"2022-03-18","close":16017.0742},{"date":"2022-03-21","close":15869.998},{"date":"2022-03-22","close":15893.7197},{"date":"2022-03-23","close":15960.1436},{"date":"2022-03-24","close":15827.2988},{"date":"2022-03-25","close":15718.1787},{"date":"2022-03-28","close":15713.4336},{"date":"2022-03-29","close":15808.3203},{"date":"2022-03-30","close":15898.4648},{"date":"2022-03-31","close":15936.4199},{"date":"2022-04-01","close":15907.9531},{"date":"2022-04-04","close":16017.0742},{"date":"2022-04-05","close":16097.7305},{"date":"2022-04-06","close":15855.7656},{"date":"2022-04-07","close":15495.1914},{"date":"2022-04-08","close":15480.958},{"date":"2022-04-11","close":15447.748},{"date":"2022-04-12","close":15333.8809},{"date":"2022-04-13","close":15419.2812},{"date":"2022-04-14","close":15433.5146},{"date":"2022-04-15","close":15348.1143},{"date":"2022-04-18","close":15348.1143},{"date":"2022-04-19","close":15461.9805},{"date":"2022-04-20","close":15523.6572},{"date":"2022-04-21","close":15443.0029},{"date":"2022-04-22","close":15262.7168},{"date":"2022-04-25","close":14849.9541},{"date":"2022-04-26","close":14868.9316},{"date":"2022-04-27","close":14570.0342},{"date":"2022-04-28","close":14685.1758},{"date":"2022-04-29","close":14771.5293},{"date":"2022-05-02","close":14823.0},{"date":"2022-05-03","close":14670.7822},{"date":"2022-05-04","close":14656.3896},{"date":"2022-05-06","close":14334.9561},{"date":"2022-05-09","close":14449.0},{"date":"2022-05-10","close":14286.9824},{"date":"2022-05-11","close":14502.8691},{"date":"2022-05-12","close":14128.6641},{"date":"2022-05-13","close":14373.3359},{"date":"2022-05-16","close":14339.7549},{"date":"2022-05-17","close":14445.2998},{"date":"2022-05-18","close":14344.5518},{"date":"2022-05-19","close":14013.5225},{"date":"2022-05-20","close":14234.209},{"date":"2022-05-23","close":14248.6016},{"date":"2022-05-24","close":13955.9541},{"date":"2022-05-25","close":14075.8916},{"date":"2022-05-26","close":14056.7002},{"date":"2022-05-27","close":14171.8408},{"date":"2022-05-30","close":14397.3252},{"date":"2022-05-31","close":14526.8574},{"date":"2022-06-02","close":14358.9443},{"date":"2022-06-03","close":14498.0732},{"date":"2022-06-07","close":14171.8408},{"date":"2022-06-08","close":14171.8408},{"date":"2022-06-09","close":14047.1055},{"date":"2022-06-10","close":13922.3711},{"date":"2022-06-13","close":13332.2783},{"date":"2022-06-14","close":13212.3389},{"date":"2022-06-15","close":12876.5137},{"date":"2022-06-16","close":12799.7539},{"date":"2022-06-17","close":12737.3848},{"date":"2022-06-20","close":12449.5361},{"date":"2022-06-21","close":12641.4355},{"date":"2022-06-22","close":12209.6602},{"date":"2022-06-23","close":12156.8877},{"date":"2022-06-24","close":12641.4355},{"date":"2022-06-27","close":12761.374},{"date":"2022-06-28","close":12842.9316},{"date":"2022-06-29","close":12684.6143},{"date":"2022-06-30","close":12511.9033},{"date":"2022-07-01","close":12372.7764},{"date":"2022-07-04","close":12286.4209},{"date":"2022-07-05","close":12646.2334},{"date":"2022-07-06","close":12579.0684},{"date":"2022-07-07","close":12598.2588},{"date":"2022-07-08","close":12718.1963},{"date":"2022-07-11","close":12492.7129},{"date":"2022-07-12","close":12267.2305},{"date":"2022-07-13","close":12497.5107},{"date":"2022-07-14","close":12425.5488},{"date":"2022-07-15","close":12252.8379},{"date":"2022-07-18","close":12646.2334},{"date":"2022-07-19","close":12593.4609},{"date":"2022-07-20","close":12708.6016},{"date":"2022-07-21","close":12852.5264},{"date":"2022-07-22","close":12756.5762},{"date":"2022-07-25","close":12790.1592},{"date":"2022-07-26","close":12727.792},{"date":"2022-07-27","close":12708.6016},{"date":"2022-07-28","close":12703.8037},{"date":"2022-07-29","close":13006.0469},{"date":"2022-08-01","close":12890.9062},{"date":"2022-08-02","close":12766.1709},{"date":"2022-08-03","close":13063.6162},{"date":"2022-08-04","close":13370.6582},{"date":"2022-08-05","close":13298.6953},{"date":"2022-08-08","close":13226.7324},{"date":"2022-08-09","close":13404.2402},{"date":"2022-08-10","close":13173.959},{"date":"2022-08-11","close":13433.0254},{"date":"2022-08-12","close":13394.6445},{"date":"2022-08-16","close":13255.5176},{"date":"2022-08-17","close":13207.542},{"date":"2022-08-18","close":13054.0225},{"date":"2022-08-19","close":12895.7041},{"date":"2022-08-22","close":12694.209},{"date":"2022-08-23","close":12483.1182},{"date":"2022-08-24","close":12511.9033},{"date":"2022-08-25","close":12703.8037},{"date":"2022-08-26","close":12641.4355},{"date":"2022-08-29","close":12267.2305},{"date":"2022-08-30","close":12435.1436},{"date":"2022-08-31","close":12507.1064},{"date":"2022-09-01","close":12243.2432},{"date":"2022-09-02","close":12180.875},{"date":"2022-09-05","close":12176.0771},{"date":"2022-09-06","close":12185.6729},{"date":"2022-09-07","close":11926.6074},{"date":"2022-09-08","close":12003.3662},{"date":"2022-09-13","close":12286.4209},{"date":"2022-09-14","close":11974.582},{"date":"2022-09-15","close":11912.2148},{"date":"2022-09-16","close":11821.0615},{"date":"2022-09-19","close":11701.126},{"date":"2022-09-20","close":11792.2773},{"date":"2022-09-21","close":11672.3398},{"date":"2022-09-22","close":11442.0586},{"date":"2022-09-23","close":11355.7041},{"date":"2022-09-26","close":11010.2822},{"date":"2022-09-27","close":11101.4355},{"date":"2022-09-28","close":10895.1426},{"date":"2022-09-29","close":10837.5723},{"date":"2022-09-30","close":10732.0264},{"date":"2022-10-04","close":10612.0898},{"date":"2022-10-05","close":10396.2021},{"date":"2022-10-06","close":10472.9619},{"date":"2022-10-07","close":10266.6689},{"date":"2022-10-11","close":10021.9961},{"date":"2022-10-12","close":10108.3496},{"date":"2022-10-13","close":9858.8809},{"date":"2022-10-14","close":10233.0869},{"date":"2022-10-17","close":10165.9219},{"date":"2022-10-18","close":10420.1895},{"date":"2022-10-19","close":10309.8467},{"date":"2022-10-20","close":10233.0869},{"date":"2022-10-21","close":10233.0869},{"date":"2022-10-24","close":10189.9092},{"date":"2022-10-25","close":10146.7314},{"date":"2022-10-26","close":10002.8057},{"date":"2022-10-27","close":10209.0986},{"date":"2022-10-28","close":10228.2891},{"date":"2022-10-31","close":10305.0498},{"date":"2022-11-01","close":10372.2139},{"date":"2022-11-02","close":10453.7725},{"date":"2022-11-03","close":10252.2773},{"date":"2022-11-04","close":10401.0},{"date":"2022-11-07","close":10353.0244},{"date":"2022-11-08","close":10554.5195},{"date":"2022-11-09","close":10631.2793},{"date":"2022-11-10","close":10516.1396},{"date":"2022-11-11","close":11178.1953},{"date":"2022-11-14","close":11182.9932},{"date":"2022-11-15","close":11264.5518},{"date":"2022-11-16","close":11250.1582},{"date":"2022-11-17","close":11245.3613},{"date":"2022-11-18","close":11115.8291},{"date":"2022-11-21","close":10971.9023},{"date":"2022-11-22","close":10842.3701},{"date":"2022-11-23","close":11005.4863},{"date":"2022-11-24","close":11168.5996},{"date":"2022-11-25","close":11111.0303},{"date":"2022-11-28","close":10899.9414},{"date":"2022-11-29","close":11005.4863},{"date":"2022-11-30","close":11120.625},{"date":"2022-12-01","close":11202.1836},{"date":"2022-12-02","close":11130.2197},{"date":"2022-12-05","close":11298.1338},{"date":"2022-12-06","close":11149.4111},{"date":"2022-12-07","close":11139.8154},{"date":"2022-12-08","close":11120.625},{"date":"2022-12-09","close":11480.4385},{"date":"2022-12-12","close":11427.666},{"date":"2022-12-13","close":11403.6787},{"date":"2022-12-14","close":11432.4639},{"date":"2022-12-15","close":11096.6387},{"date":"2022-12-16","close":11015.0811},{"date":"2022-12-19","close":11120.625},{"date":"2022-12-20","close":10995.8906},{"date":"2022-12-21","close":11034.2705},{"date":"2022-12-22","close":11235.7666},{"date":"2022-12-23","close":11000.6885},{"date":"2022-12-26","close":10995.8906},{"date":"2022-12-27","close":11168.5996},{"date":"2022-12-28","close":11269.3477},{"date":"2022-12-29","close":11043.8652},{"date":"2023-01-02","close":10880.749},{"date":"2023-01-03","close":10947.916},{"date":"2023-01-04","close":11067.8525},{"date":"2023-01-05","close":11302.9326},{"date":"2023-01-06","close":11245.3613},{"date":"2023-01-09","close":11672.3398},{"date":"2023-01-10","close":11533.2109},{"date":"2023-01-11","close":11638.7568},{"date":"2023-01-12","close":11581.1865},{"date":"2023-01-13","close":11648.3516},{"date":"2023-01-16","close":11873.834},{"date":"2023-01-17","close":11629.1611},{"date":"2023-01-18","close":11696.3271},{"date":"2023-01-19","close":11734.707},{"date":"2023-01-20","close":11758.6943},{"date":"2023-01-25","close":11864.2402},{"date":"2023-01-26","close":11974.582},{"date":"2023-01-27","close":12137.6982},{"date":"2023-01-30","close":11921.4688},{"date":"2023-01-31","close":11758.0938},{"date":"2023-02-01","close":11849.3906},{"date":"2023-02-02","close":12080.0361},{"date":"2023-02-03","close":12416.3926},{"date":"2023-02-06","close":12156.918},{"date":"2023-02-07","close":12320.291},{"date":"2023-02-08","close":12589.377},{"date":"2023-02-09","close":12589.377},{"date":"2023-02-10","close":12387.5635},{"date":"2023-02-13","close":12123.2812},{"date":"2023-02-14","close":12180.9434},{"date":"2023-02-15","close":11959.9082},{"date":"2023-02-16","close":12113.6729},{"date":"2023-02-17","close":11955.1035},{"date":"2023-02-20","close":12104.0625},{"date":"2023-02-21","close":11988.7402},{"date":"2023-02-22","close":11815.7559},{"date":"2023-02-23","close":11863.8066},{"date":"2023-02-24","close":11743.6797},{"date":"2023-02-27","close":11661.9922},{"date":"2023-02-28","close":11714.8486},{"date":"2023-03-02","close":11633.1611},{"date":"2023-03-03","close":11642.7715},{"date":"2023-03-06","close":11834.9756},{"date":"2023-03-07","close":11700.4336},{"date":"2023-03-08","close":11455.373},{"date":"2023-03-09","close":11464.9834},{"date":"2023-03-10","close":11301.6094},{"date":"2023-03-13","close":11392.9053},{"date":"2023-03-14","close":11080.5752},{"date":"2023-03-15","close":11070.9639},{"date":"2023-03-16","close":11037.3281},{"date":"2023-03-17","close":11104.5996},{"date":"2023-03-20","close":11224.7275},{"date":"2023-03-21","close":11267.9727},{"date":"2023-03-22","close":11378.4912},{"date":"2023-03-23","close":11301.6094},{"date":"2023-03-24","close":11296.8037},{"date":"2023-03-27","close":11191.0918},{"date":"2023-03-28","close":11224.7275},{"date":"2023-03-29","close":11267.9727},{"date":"2023-03-30","close":11301.6094},{"date":"2023-03-31","close":11416.9307},{"date":"2023-04-03","close":11301.6094},{"date":"2023-04-04","close":11407.3213},{"date":"2023-04-05","close":11383.2949},{"date":"2023-04-06","close":11157.4561},{"date":"2023-04-07","close":11143.04},{"date":"2023-04-10","close":11056.5488},{"date":"2023-04-11","close":11248.7539},{"date":"2023-04-12","close":11195.8965},{"date":"2023-04-13","close":11205.5078},{"date":"2023-04-14","close":11272.7793},{"date":"2023-04-17","close":11205.5078},{"date":"2023-04-18","close":11191.0918},{"date":"2023-04-19","close":11157.4561},{"date":"2023-04-20","close":11080.5752},{"date":"2023-04-21","close":10926.8105},{"date":"2023-04-24","close":10830.709},{"date":"2023-04-25","close":10720.1914},{"date":"2023-04-26","close":10763.4375},{"date":"2023-04-27","close":10705.3086},{"date":"2023-04-28","close":10928.1348},{"date":"2023-05-02","close":11092.8311},{"date":"2023-05-03","close":11010.4824},{"date":"2023-05-04","close":10986.2627},{"date":"2023-05-08","close":11146.1152},{"date":"2023-05-09","close":11180.0244},{"date":"2023-05-10","close":11136.4277},{"date":"2023-05-11","close":11049.2344},{"date":"2023-05-12","close":11015.3271},{"date":"2023-05-15","close":11010.4824},{"date":"2023-05-16","close":10874.8496},{"date":"2023-05-17","close":11029.8594},{"date":"2023-05-18","close":11146.0},{"date":"2023-05-19","close":11160.6475},{"date":"2023-05-22","close":11175.1797},{"date":"2023-05-23","close":11131.584},{"date":"2023-05-24","close":11087.0},{"date":"2023-05-25","close":10932.9785},{"date":"2023-05-26","close":10850.6299},{"date":"2023-05-30","close":10836.0986},{"date":"2023-05-31","close":10734.373},{"date":"2023-06-01","close":10758.5928},{"date":"2023-06-02","close":10826.4092},{"date":"2023-06-05","close":10889.3818},{"date":"2023-06-07","close":10879.6953},{"date":"2023-06-08","close":10748.9053},{"date":"2023-06-09","close":10782.8135},{"date":"2023-06-12","close":10676.2451},{"date":"2023-06-13","close":10676.2451},{"date":"2023-06-14","close":10613.2725},{"date":"2023-06-15","close":10501.8604},{"date":"2023-06-16","close":10564.832},{"date":"2023-06-19","close":10448.5762},{"date":"2023-06-20","close":10429.1992},{"date":"2023-06-21","close":10167.6221},{"date":"2023-06-22","close":10153.0898},{"date":"2023-06-23","close":10027.1445},{"date":"2023-06-26","close":10036.832},{"date":"2023-06-27","close":10002.9238},{"date":"2023-06-28","close":10027.1445},{"date":"2023-06-29","close":9925.4199},{"date":"2023-06-30","close":9925.4199},{"date":"2023-07-03","close":10196.0},{"date":"2023-07-04","close":10092.0},{"date":"2023-07-05","close":9980.0},{"date":"2023-07-06","close":10137.0},{"date":"2023-07-07","close":9906.0439},{"date":"2023-07-10","close":9988.3926},{"date":"2023-07-11","close":10254.0},{"date":"2023-07-12","close":10377.0},{"date":"2023-07-13","close":10372.0},{"date":"2023-07-14","close":10361.3828},{"date":"2023-07-17","close":10356.5391},{"date":"2023-07-18","close":10367.0},{"date":"2023-07-19","close":10153.0898},{"date":"2023-07-20","close":10186.9971},{"date":"2023-07-21","close":10153.0898},{"date":"2023-07-24","close":9959.3281},{"date":"2023-07-25","close":9911.0},{"date":"2023-07-26","close":9576.6494},{"date":"2023-07-27","close":10235.0},{"date":"2023-07-28","close":10090.1172},{"date":"2023-07-31","close":10494.0},{"date":"2023-08-01","close":10837.0},{"date":"2023-08-02","close":10657.0},{"date":"2023-08-03","close":10438.8867},{"date":"2023-08-04","close":10569.6768},{"date":"2023-08-07","close":10753.75},{"date":"2023-08-08","close":10559.9883},{"date":"2023-08-09","close":10608.4287},{"date":"2023-08-10","close":10928.1348},{"date":"2023-08-11","close":10792.502},{"date":"2023-08-14","close":10821.5654},{"date":"2023-08-16","close":10710.1533},{"date":"2023-08-17","close":10540.6123},{"date":"2023-08-18","close":10390.4473},{"date":"2023-08-21","close":10400.1348},{"date":"2023-08-22","close":10472.7959},{"date":"2023-08-23","close":10429.1992},{"date":"2023-08-24","close":10603.584},{"date":"2023-08-25","close":10414.667},{"date":"2023-08-28","close":10511.5469},{"date":"2023-08-29","close":10593.8965},{"date":"2023-08-30","close":10598.7402},{"date":"2023-08-31","close":10516.3926},{"date":"2023-09-01","close":10545.4561},{"date":"2023-09-04","close":10545.4561},{"date":"2023-09-05","close":10550.2998},{"date":"2023-09-06","close":10555.1436},{"date":"2023-09-07","close":10434.0439},{"date":"2023-09-08","close":10540.6123},{"date":"2023-09-11","close":10540.6123},{"date":"2023-09-12","close":10530.9238},{"date":"2023-09-13","close":10530.9238},{"date":"2023-09-14","close":10589.0518},{"date":"2023-09-15","close":10753.75},{"date":"2023-09-18","close":10700.4648},{"date":"2023-09-19","close":10589.0518},{"date":"2023-09-20","close":10482.4834},{"date":"2023-09-21","close":10235.4375},{"date":"2023-09-22","close":10138.5576},{"date":"2023-09-25","close":10148.2451},{"date":"2023-09-26","close":9901.1992},{"date":"2023-09-27","close":10051.3643},{"date":"2023-10-04","close":9537.8975},{"date":"2023-10-05","close":9489.4561},{"date":"2023-10-06","close":9513.6777},{"date":"2023-10-10","close":9387.7334},{"date":"2023-10-11","close":9503.9893},{"date":"2023-10-12","close":9528.21},{"date":"2023-10-13","close":9484.6133},{"date":"2023-10-16","close":9358.6689},{"date":"2023-10-17","close":9358.6689},{"date":"2023-10-18","close":9310.2275},{"date":"2023-10-19","close":9068.0273},{"date":"2023-10-20","close":8961.457},{"date":"2023-10-23","close":8898.4854},{"date":"2023-10-24","close":9164.9072},{"date":"2023-10-25","close":9252.0996},{"date":"2023-10-26","close":8975.9902},{"date":"2023-10-27","close":9043.8066},{"date":"2023-10-30","close":8985.6777},{"date":"2023-10-31","close":8961.457},{"date":"2023-11-01","close":9009.8984},{"date":"2023-11-02","close":9068.0273},{"date":"2023-11-03","close":9397.4199},{"date":"2023-11-06","close":9721.9717},{"date":"2023-11-07","close":9620.2461},{"date":"2023-11-08","close":9678.375},{"date":"2023-11-09","close":9775.2549},{"date":"2023-11-10","close":9668.6855},{"date":"2023-11-13","close":9542.7412},{"date":"2023-11-14","close":9721.9717},{"date":"2023-11-15","close":9891.5107},{"date":"2023-11-16","close":9867.291},{"date":"2023-11-17","close":9712.2822},{"date":"2023-11-20","close":9872.1357},{"date":"2023-11-21","close":9988.3926},{"date":"2023-11-22","close":10070.7412},{"date":"2023-11-23","close":10085.2734},{"date":"2023-11-24","close":10056.209},{"date":"2023-11-27","close":10104.6484},{"date":"2023-11-28","close":10109.4932},{"date":"2023-11-29","close":10124.0254},{"date":"2023-11-30","close":10124.0254},{"date":"2023-12-01","close":10167.6221},{"date":"2023-12-04","close":10196.6855},{"date":"2023-12-05","close":10293.5674},{"date":"2023-12-06","close":10419.5107},{"date":"2023-12-07","close":10317.7871},{"date":"2023-12-08","close":10448.5762},{"date":"2023-12-11","close":10463.1064},{"date":"2023-12-12","close":10385.6035},{"date":"2023-12-13","close":10327.4736},{"date":"2023-12-14","close":10526.0801},{"date":"2023-12-15","close":10652.0254},{"date":"2023-12-18","close":10550.2998},{"date":"2023-12-19","close":10511.5469},{"date":"2023-12-20","close":10637.4922},{"date":"2023-12-21","close":10521.2354},{"date":"2023-12-22","close":10472.7959},{"date":"2023-12-26","close":10492.1709},{"date":"2023-12-27","close":10690.7764},{"date":"2023-12-28","close":10719.8418},{"date":"2024-01-02","close":10845.7861},{"date":"2024-01-03","close":10724.6855},{"date":"2024-01-04","close":10608.4287},{"date":"2024-01-05","close":10564.832},{"date":"2024-01-08","close":10748.9053},{"date":"2024-01-09","close":10918.4463},{"date":"2024-01-10","close":10918.4463},{"date":"2024-01-11","close":10991.1064},{"date":"2024-01-12","close":10903.915},{"date":"2024-01-15","close":10874.8496},{"date":"2024-01-16","close":10763.4365},{"date":"2024-01-17","close":10472.7959},{"date":"2024-01-18","close":10558.0},{"date":"2024-01-19","close":10458.2637},{"date":"2024-01-22","close":10545.4561},{"date":"2024-01-23","close":10627.8047},{"date":"2024-01-24","close":10608.4287},{"date":"2024-01-25","close":10642.3369},{"date":"2024-01-26","close":10700.4648},{"date":"2024-01-29","close":10685.9326},{"date":"2024-01-30","close":10589.0518},{"date":"2024-01-31","close":10458.2637},{"date":"2024-02-01","close":10603.584},{"date":"2024-02-02","close":11044.3916},{"date":"2024-02-05","close":10889.3818},{"date":"2024-02-06","close":10748.9053},{"date":"2024-02-07","close":10855.4736},{"date":"2024-02-08","close":10845.7861},{"date":"2024-02-13","close":10787.6582},{"date":"2024-02-14","close":10802.1895},{"date":"2024-02-15","close":10918.4463},{"date":"2024-02-16","close":10976.5752},{"date":"2024-02-19","close":10908.7578},{"date":"2024-02-20","close":10908.7578},{"date":"2024-02-21","close":10821.5654},{"date":"2024-02-22","close":10952.3545},{"date":"2024-02-23","close":10894.2266},{"date":"2024-02-26","close":10797.3447},{"date":"2024-02-27","close":10705.3086},{"date":"2024-02-28","close":10792.502},{"date":"2024-02-29","close":10516.3926},{"date":"2024-03-04","close":10424.3555},{"date":"2024-03-05","close":10390.4473},{"date":"2024-03-06","close":10342.0068},{"date":"2024-03-07","close":10206.374},{"date":"2024-03-08","close":10235.4375},{"date":"2024-03-11","close":10337.1621},{"date":"2024-03-12","close":10366.2266},{"date":"2024-03-13","close":10332.3184},{"date":"2024-03-14","close":10366.2266},{"date":"2024-03-15","close":10293.5674},{"date":"2024-03-18","close":10240.2812},{"date":"2024-03-19","close":10133.7139},{"date":"2024-03-20","close":10172.4648},{"date":"2024-03-21","close":10196.6855},{"date":"2024-03-22","close":10269.3457},{"date":"2024-03-25","close":10201.5293},{"date":"2024-03-26","close":10361.3828},{"date":"2024-03-27","close":10254.8135},{"date":"2024-03-28","close":10303.2539},{"date":"2024-03-29","close":10211.2178},{"date":"2024-04-01","close":10511.5469},{"date":"2024-04-02","close":10269.3457},{"date":"2024-04-03","close":10259.6582},{"date":"2024-04-04","close":10119.1807},{"date":"2024-04-05","close":10022.3008},{"date":"2024-04-08","close":9959.3281},{"date":"2024-04-09","close":9969.0156},{"date":"2024-04-11","close":9852.7588},{"date":"2024-04-12","close":9775.2549},{"date":"2024-04-15","close":9668.6855},{"date":"2024-04-16","close":9533.0527},{"date":"2024-04-17","close":9586.3379},{"date":"2024-04-18","close":9809.1621},{"date":"2024-04-19","close":9741.3457},{"date":"2024-04-22","close":9857.6045},{"date":"2024-04-23","close":9818.8516},{"date":"2024-04-24","close":9770.4111},{"date":"2024-04-25","close":9843.0713},{"date":"2024-04-26","close":9857.6045},{"date":"2024-04-29","close":10043.2275},{"date":"2024-04-30","close":10023.6885},{"date":"2024-05-02","close":9974.8389},{"date":"2024-05-03","close":10116.5},{"date":"2024-05-07","close":10189.7725},{"date":"2024-05-08","close":10233.7363},{"date":"2024-05-09","close":10165.3486},{"date":"2024-05-10","close":10277.7002},{"date":"2024-05-13","close":10111.6152},{"date":"2024-05-14","close":10087.1904},{"date":"2024-05-16","close":10140.9248},{"date":"2024-05-17","close":10116.5},{"date":"2024-05-20","close":9994.3789},{"date":"2024-05-21","close":9999.2646},{"date":"2024-05-22","close":9955.3008},{"date":"2024-05-23","close":9969.9551},{"date":"2024-05-24","close":9916.2217},{"date":"2024-05-27","close":10072.5371},{"date":"2024-05-28","close":10004.1484},{"date":"2024-05-29","close":9828.2949},{"date":"2024-05-30","close":9764.791},{"date":"2024-05-31","close":9803.8711},{"date":"2024-06-03","close":9960.1855},{"date":"2024-06-04","close":9979.7246},{"date":"2024-06-05","close":9911.3369},{"date":"2024-06-07","close":9960.1855},{"date":"2024-06-10","close":9857.6035},{"date":"2024-06-11","close":9852.7188},{"date":"2024-06-12","close":9808.7549},{"date":"2024-06-13","close":9935.7607},{"date":"2024-06-14","close":9886.9131},{"date":"2024-06-17","close":9779.4463},{"date":"2024-06-18","close":9759.9072},{"date":"2024-06-19","close":9798.9854},{"date":"2024-06-20","close":9867.373},{"date":"2024-06-21","close":9877.1426},{"date":"2024-06-24","close":9759.9072},{"date":"2024-06-25","close":9671.9795},{"date":"2024-06-26","close":9720.8291},{"date":"2024-06-27","close":9564.5137},{"date":"2024-06-28","close":9652.4404},{"date":"2024-07-01","close":9593.8232},{"date":"2024-07-02","close":9432.623},{"date":"2024-07-03","close":9398.4287},{"date":"2024-07-04","close":9330.041},{"date":"2024-07-05","close":9442.3926},{"date":"2024-07-08","close":9608.4775},{"date":"2024-07-09","close":9588.9375},{"date":"2024-07-10","close":9706.1738},{"date":"2024-07-11","close":9735.4824},{"date":"2024-07-12","close":9696.4033},{"date":"2024-07-15","close":9647.5557},{"date":"2024-07-16","close":9476.5859},{"date":"2024-07-17","close":9554.7432},{"date":"2024-07-18","close":9510.7793},{"date":"2024-07-19","close":9501.0107},{"date":"2024-07-22","close":9496.126},{"date":"2024-07-23","close":9364.2354},{"date":"2024-07-24","close":9403.3135},{"date":"2024-07-25","close":9476.5859},{"date":"2024-07-26","close":9422.8535},{"date":"2024-07-29","close":9525.4346},{"date":"2024-07-30","close":9374.0049},{"date":"2024-07-31","close":9398.4287},{"date":"2024-08-01","close":9515.665},{"date":"2024-08-02","close":9354.4658},{"date":"2024-08-05","close":8778.0547},{"date":"2024-08-06","close":8909.9453},{"date":"2024-08-07","close":9066.2598},{"date":"2024-08-08","close":9007.6416},{"date":"2024-08-09","close":9022.2959},{"date":"2024-08-12","close":9022.2959},{"date":"2024-08-13","close":8865.9814},{"date":"2024-08-14","close":8909.9453},{"date":"2024-08-16","close":8958.7939},{"date":"2024-08-19","close":8953.9082},{"date":"2024-08-20","close":8978.332},{"date":"2024-08-21","close":8978.332},{"date":"2024-08-22","close":9080.9141},{"date":"2024-08-23","close":9129.7627},{"date":"2024-08-26","close":9256.7686},{"date":"2024-08-27","close":9398.0},{"date":"2024-08-28","close":9076.0293},{"date":"2024-08-29","close":9032.0664},{"date":"2024-08-30","close":9134.6475},{"date":"2024-09-02","close":9110.2236},{"date":"2024-09-03","close":9173.7256},{"date":"2024-09-04","close":8812.248},{"date":"2024-09-05","close":8909.9453},{"date":"2024-09-06","close":8812.248},{"date":"2024-09-09","close":8890.4062},{"date":"2024-09-10","close":8846.4424},{"date":"2024-09-11","close":8841.5576},{"date":"2024-09-12","close":8997.8721},{"date":"2024-09-13","close":9007.6416},{"date":"2024-09-19","close":8958.7939},{"date":"2024-09-20","close":8953.9082},{"date":"2024-09-23","close":9032.0664},{"date":"2024-09-24","close":9119.9932},{"date":"2024-09-25","close":9076.0293},{"date":"2024-09-26","close":9237.2295},{"date":"2024-09-27","close":9251.8838},{"date":"2024-09-30","close":9144.418},{"date":"2024-10-02","close":9022.2959},{"date":"2024-10-04","close":9095.5693},{"date":"2024-10-07","close":9056.4902},{"date":"2024-10-08","close":8983.2178},{"date":"2024-10-10","close":9105.3379},{"date":"2024-10-11","close":9076.0293},{"date":"2024-10-14","close":9036.9502},{"date":"2024-10-15","close":9198.1504},{"date":"2024-10-16","close":9100.4541},{"date":"2024-10-17","close":9080.9141},{"date":"2024-10-18","close":9144.418},{"date":"2024-10-21","close":9183.4961},{"date":"2024-10-22","close":8958.7939},{"date":"2024-10-23","close":8973.4482},{"date":"2024-10-24","close":8914.8301},{"date":"2024-10-25","close":8768.2842},{"date":"2024-10-28","close":8963.6777},{"date":"2024-10-29","close":8973.4482},{"date":"2024-10-30","close":9160.0},{"date":"2024-10-31","close":9046.7197},{"date":"2024-11-01","close":8958.7939},{"date":"2024-11-04","close":9110.2236},{"date":"2024-11-05","close":9274.0},{"date":"2024-11-06","close":9046.7197},{"date":"2024-11-07","close":9085.7998},{"date":"2024-11-08","close":8949.0234},{"date":"2024-11-11","close":8748.7461},{"date":"2024-11-12","close":8665.7031},{"date":"2024-11-13","close":8641.2783},{"date":"2024-11-14","close":8665.7031},{"date":"2024-11-15","close":8763.4004},{"date":"2024-11-18","close":8831.7881},{"date":"2024-11-19","close":8905.0605},{"date":"2024-11-20","close":8949.0234},{"date":"2024-11-21","close":8812.248},{"date":"2024-11-22","close":8846.4424},{"date":"2024-11-25","close":9007.6416},{"date":"2024-11-26","close":9061.375},{"date":"2024-11-27","close":9276.3076},{"date":"2024-11-28","close":9286.0771},{"date":"2024-11-29","close":9349.5801},{"date":"2024-12-02","close":9388.6592},{"date":"2024-12-03","close":9608.4775},{"date":"2024-12-04","close":9628.0166},{"date":"2024-12-05","close":9427.7373},{"date":"2024-12-06","close":9471.7012},{"date":"2024-12-09","close":9056.4902},{"date":"2024-12-10","close":9461.9316},{"date":"2024-12-11","close":9711.0586},{"date":"2024-12-12","close":9417.9678},{"date":"2024-12-13","close":9735.4824},{"date":"2024-12-16","close":9725.7129},{"date":"2024-12-17","close":9696.4033},{"date":"2024-12-18","close":9759.9072},{"date":"2024-12-19","close":9486.3555},{"date":"2024-12-20","close":9491.2412},{"date":"2024-12-23","close":9349.5801},{"date":"2024-12-24","close":9354.4658},{"date":"2024-12-26","close":9305.6172},{"date":"2024-12-27","close":9154.1875},{"date":"2024-12-30","close":9110.2236},{"date":"2025-01-02","close":9017.4121},{"date":"2025-01-03","close":9183.4961},{"date":"2025-01-06","close":9261.6533},{"date":"2025-01-07","close":9290.9619},{"date":"2025-01-08","close":9193.2656},{"date":"2025-01-09","close":9144.418},{"date":"2025-01-10","close":9115.1084},{"date":"2025-01-13","close":9076.0293},{"date":"2025-01-14","close":9056.4902},{"date":"2025-01-15","close":9066.2598},{"date":"2025-01-16","close":9154.1875},{"date":"2025-01-17","close":9129.7627},{"date":"2025-01-20","close":9095.5693},{"date":"2025-01-21","close":9110.2236},{"date":"2025-01-22","close":9076.0293},{"date":"2025-01-23","close":8988.1025},{"date":"2025-01-24","close":8983.2178},{"date":"2025-01-31","close":9232.3438},{"date":"2025-02-03","close":9422.8535},{"date":"2025-02-04","close":9510.7793},{"date":"2025-02-05","close":9838.0645},{"date":"2025-02-06","close":10023.6885},{"date":"2025-02-07","close":9916.2217},{"date":"2025-02-10","close":9852.7188},{"date":"2025-02-11","close":9960.1855},{"date":"2025-02-12","close":9911.3369},{"date":"2025-02-13","close":9838.0645},{"date":"2025-02-14","close":9759.9072},{"date":"2025-02-17","close":9862.4883},{"date":"2025-02-18","close":9891.7969},{"date":"2025-02-19","close":9925.9912},{"date":"2025-02-20","close":10033.458},{"date":"2025-02-21","close":10175.1182},{"date":"2025-02-24","close":10160.4639},{"date":"2025-02-25","close":10136.0391},{"date":"2025-02-26","close":10253.2764},{"date":"2025-02-27","close":10219.082},{"date":"2025-02-28","close":9921.1064},{"date":"2025-03-04","close":9808.7549},{"date":"2025-03-05","close":9916.2217},{"date":"2025-03-06","close":10052.9971},{"date":"2025-03-07","close":10023.6885},{"date":"2025-03-10","close":10111.6152},{"date":"2025-03-11","close":9979.7246},{"date":"2025-03-12","close":9945.5312},{"date":"2025-03-13","close":9999.2646},{"date":"2025-03-14","close":9891.7969},{"date":"2025-03-17","close":9935.7607},{"date":"2025-03-18","close":9925.9912},{"date":"2025-03-19","close":9828.2949},{"date":"2025-03-20","close":9852.7188},{"date":"2025-03-21","close":9965.0703},{"date":"2025-03-24","close":9838.0645},{"date":"2025-03-25","close":9833.1797},{"date":"2025-03-26","close":9784.3311},{"date":"2025-03-27","close":9623.1309},{"date":"2025-03-28","close":9569.3975},{"date":"2025-03-31","close":9378.8896},{"date":"2025-04-01","close":9628.0166},{"date":"2025-04-02","close":9618.2471},{"date":"2025-04-03","close":9657.3252},{"date":"2025-04-04","close":9906.4521},{"date":"2025-04-07","close":9574.2832},{"date":"2025-04-08","close":9281.1934},{"date":"2025-04-09","close":9066.2598},{"date":"2025-04-10","close":9364.2354},{"date":"2025-04-11","close":9447.2773},{"date":"2025-04-14","close":9491.2412},{"date":"2025-04-15","close":9584.0527},{"date":"2025-04-16","close":9496.126},{"date":"2025-04-17","close":9593.8232},{"date":"2025-04-18","close":9774.5615},{"date":"2025-04-21","close":9711.0586},{"date":"2025-04-22","close":9798.9854},{"date":"2025-04-23","close":9750.1367},{"date":"2025-04-24","close":9784.3311},{"date":"2025-04-25","close":9852.7188},{"date":"2025-04-28","close":9960.1855},{"date":"2025-04-29","close":10009.6152},{"date":"2025-04-30","close":9994.7861},{"date":"2025-05-02","close":10019.502},{"date":"2025-05-07","close":10098.5898},{"date":"2025-05-08","close":10157.9062},{"date":"2025-05-09","close":9945.3564},{"date":"2025-05-12","close":9900.8691},{"date":"2025-05-13","close":9816.8379},{"date":"2025-05-14","close":9777.2939},{"date":"2025-05-15","close":9777.2939},{"date":"2025-05-16","close":9747.6357},{"date":"2025-05-19","close":9629.0029},{"date":"2025-05-20","close":9737.749},{"date":"2025-05-21","close":9772.3506},{"date":"2025-05-22","close":9767.4072},{"date":"2025-05-23","close":9816.8379},{"date":"2025-05-26","close":10029.3877},{"date":"2025-05-27","close":10088.7041},{"date":"2025-05-28","close":10202.3936},{"date":"2025-05-29","close":10414.9434},{"date":"2025-05-30","close":10350.6836},{"date":"2025-06-02","close":10380.3418},{"date":"2025-06-04","close":10459.4307},{"date":"2025-06-05","close":10597.835},{"date":"2025-06-09","close":11230.542},{"date":"2025-06-10","close":11106.9658},{"date":"2025-06-11","close":11418.376},{"date":"2025-06-12","close":11309.6299},{"date":"2025-06-13","close":11111.9092},{"date":"2025-06-16","close":11393.6611},{"date":"2025-06-17","close":11359.0605},{"date":"2025-06-18","close":12046.1396},{"date":"2025-06-19","close":12421.8096},{"date":"2025-06-20","close":12950.7129},{"date":"2025-06-23","close":13252.2363},{"date":"2025-06-24","close":13425.2422},{"date":"2025-06-25","close":13197.8633},{"date":"2025-06-26","close":12540.4414},{"date":"2025-06-27","close":12530.5557},{"date":"2025-06-30","close":12654.1309},{"date":"2025-07-01","close":12792.5361},{"date":"2025-07-02","close":12431.6953},{"date":"2025-07-03","close":12481.126},{"date":"2025-07-04","close":12140.0576},{"date":"2025-07-07","close":12486.0684},{"date":"2025-07-08","close":12579.9863},{"date":"2025-07-09","close":12762.8779},{"date":"2025-07-10","close":12733.2197},{"date":"2025-07-11","close":12688.7324},{"date":"2025-07-14","close":12678.8467},{"date":"2025-07-15","close":12649.1885},{"date":"2025-07-16","close":12397.0947},{"date":"2025-07-17","close":12456.4102},{"date":"2025-07-18","close":12327.8916},{"date":"2025-07-21","close":12238.918},{"date":"2025-07-22","close":12105.4561},{"date":"2025-07-23","close":11947.2793},{"date":"2025-07-24","close":11700.1289},{"date":"2025-07-25","close":11912.6787},{"date":"2025-07-28","close":11779.2168},{"date":"2025-07-29","close":11803.9316},{"date":"2025-07-30","close":11803.9316},{"date":"2025-07-31","close":11897.8496},{"date":"2025-08-01","close":11452.9775},{"date":"2025-08-04","close":11630.9258},{"date":"2025-08-05","close":11606.2109},{"date":"2025-08-06","close":11813.8184},{"date":"2025-08-07","close":12243.8604},{"date":"2025-08-08","close":12110.3994},{"date":"2025-08-11","close":11813.8184},{"date":"2025-08-12","close":11650.6982},{"date":"2025-08-13","close":11670.4707},{"date":"2025-08-14","close":11764.3877},{"date":"2025-08-18","close":11734.7295},{"date":"2025-08-19","close":11690.2422},{"date":"2025-08-20","close":11680.3564},{"date":"2025-08-21","close":11685.2998},{"date":"2025-08-22","close":11645.7549},{"date":"2025-08-25","close":11754.502},{"date":"2025-08-26","close":11719.9004},{"date":"2025-08-27","close":11561.7236},{"date":"2025-08-28","close":11522.1797},{"date":"2025-08-29","close":11418.376},{"date":"2025-09-01","close":11299.7441},{"date":"2025-09-02","close":11284.915},{"date":"2025-09-03","close":11210.7695},{"date":"2025-09-04","close":11314.5732},{"date":"2025-09-05","close":11383.7754},{"date":"2025-09-08","close":11423.3193},{"date":"2025-09-09","close":11497.4648},{"date":"2025-09-10","close":11546.8945},{"date":"2025-09-11","close":11546.8945},{"date":"2025-09-12","close":11863.248},{"date":"2025-09-15","close":11769.3311},{"date":"2025-09-16","close":11794.0459},{"date":"2025-09-17","close":11803.9316},{"date":"2025-09-18","close":12031.3105},{"date":"2025-09-19","close":12169.7158},{"date":"2025-09-22","close":12100.5127},{"date":"2025-09-23","close":11947.2793},{"date":"2025-09-24","close":11808.875},{"date":"2025-09-25","close":12199.373},{"date":"2025-09-26","close":11937.3936},{"date":"2025-09-29","close":12278.4619},{"date":"2025-09-30","close":12130.1709},{"date":"2025-10-01","close":11962.1084},{"date":"2025-10-02","close":11932.4502},{"date":"2025-10-10","close":12065.9121},{"date":"2025-10-13","close":11907.7354},{"date":"2025-10-14","close":11764.3877},{"date":"2025-10-15","close":11764.3877},{"date":"2025-10-16","close":11695.1855},{"date":"2025-10-17","close":11556.7812},{"date":"2025-10-20","close":11660.584},{"date":"2025-10-21","close":11719.9004},{"date":"2025-10-22","close":11764.3877},{"date":"2025-10-23","close":11537.0088},{"date":"2025-10-24","close":11561.7236},{"date":"2025-10-27","close":11700.1289},{"date":"2025-10-28","close":11883.0205},{"date":"2025-10-29","close":12140.0576},{"date":"2025-10-30","close":11838.5332},{"date":"2025-10-31","close":11986.8232},{"date":"2025-11-03","close":12011.5391},{"date":"2025-11-04","close":11887.9629},{"date":"2025-11-05","close":11937.3936},{"date":"2025-11-06","close":11784.1602},{"date":"2025-11-07","close":11798.9893},{"date":"2025-11-10","close":11976.9375},{"date":"2025-11-11","close":12115.3418},{"date":"2025-11-12","close":12288.3477},{"date":"2025-11-13","close":12318.0059},{"date":"2025-11-14","close":12065.9121},{"date":"2025-11-17","close":12115.3418},{"date":"2025-11-18","close":11833.5898},{"date":"2025-11-19","close":11833.5898},{"date":"2025-11-20","close":12125.2285},{"date":"2025-11-21","close":12125.2285},{"date":"2025-11-24","close":12031.3105},{"date":"2025-11-25","close":11843.4756},{"date":"2025-11-26","close":12159.8291},{"date":"2025-11-27","close":11922.5645},{"date":"2025-11-28","close":11892.9062},{"date":"2025-12-01","close":12021.4248},{"date":"2025-12-02","close":12110.3994},{"date":"2025-12-03","close":12268.5762},{"date":"2025-12-04","close":12149.9434},{"date":"2025-12-05","close":12209.2598},{"date":"2025-12-08","close":12204.3164},{"date":"2025-12-09","close":12060.9688},{"date":"2025-12-10","close":11996.71},{"date":"2025-12-11","close":11976.9375},{"date":"2025-12-12","close":12105.4561},{"date":"2025-12-15","close":12184.5439},{"date":"2025-12-16","close":11986.8232},{"date":"2025-12-17","close":11932.4502},{"date":"2025-12-18","close":11902.792},{"date":"2025-12-19","close":11976.9375},{"date":"2025-12-22","close":12065.9121},{"date":"2025-12-23","close":11986.8232},{"date":"2025-12-24","close":11932.4502},{"date":"2025-12-26","close":11774.2734},{"date":"2025-12-29","close":11947.2793},{"date":"2025-12-30","close":11858.3047},{"date":"2026-01-02","close":12145.0},{"date":"2026-01-05","close":12164.7725},{"date":"2026-01-06","close":12288.3477},{"date":"2026-01-07","close":12120.2852},{"date":"2026-01-08","close":11873.1338},{"date":"2026-01-09","close":12075.7979},{"date":"2026-01-12","close":12090.627},{"date":"2026-01-13","close":12140.0576},{"date":"2026-01-14","close":12224.0889},{"date":"2026-01-15","close":12031.3105},{"date":"2026-01-16","close":11986.8232},{"date":"2026-01-19","close":11798.9893},{"date":"2026-01-20","close":12125.2285},{"date":"2026-01-21","close":12041.1973},{"date":"2026-01-22","close":12199.373},{"date":"2026-01-23","close":12748.0488},{"date":"2026-01-26","close":13128.6611},{"date":"2026-01-27","close":13237.4072},{"date":"2026-01-28","close":13183.0342},{"date":"2026-01-29","close":13538.9316},{"date":"2026-01-30","close":13306.6104},{"date":"2026-02-02","close":12950.7129},{"date":"2026-02-03","close":13128.6611},{"date":"2026-02-04","close":13079.2314},{"date":"2026-02-05","close":13089.1172},{"date":"2026-02-06","close":12708.5049},{"date":"2026-02-09","close":13143.4902},{"date":"2026-02-10","close":13548.8184},{"date":"2026-02-11","close":13781.1396},{"date":"2026-02-12","close":13583.4189},{"date":"2026-02-13","close":13449.958},{"date":"2026-02-19","close":13533.9893},{"date":"2026-02-20","close":13558.7041},{"date":"2026-02-23","close":13662.5078},{"date":"2026-02-24","close":13538.9316},{"date":"2026-02-25","close":13440.0713},{"date":"2026-02-26","close":13583.4189},{"date":"2026-02-27","close":13563.6475},{"date":"2026-03-03","close":12728.2764},{"date":"2026-03-04","close":11097.0801},{"date":"2026-03-05","close":11887.9629},{"date":"2026-03-06","close":12070.8545},{"date":"2026-03-09","close":11635.8691},{"date":"2026-03-10","close":11922.5645},{"date":"2026-03-11","close":11976.9375},{"date":"2026-03-12","close":11749.5586},{"date":"2026-03-13","close":11794.0459},{"date":"2026-03-16","close":11630.9258},{"date":"2026-03-17","close":11976.9375},{"date":"2026-03-18","close":12026.3682},{"date":"2026-03-19","close":11690.2422},{"date":"2026-03-20","close":12051.083},{"date":"2026-03-23","close":11344.2314},{"date":"2026-03-24","close":11532.0654},{"date":"2026-03-25","close":11630.9258},{"date":"2026-03-26","close":11378.832},{"date":"2026-03-27","close":11482.6357},{"date":"2026-03-30","close":11141.5674},{"date":"2026-03-31","close":10978.4473},{"date":"2026-04-01","close":11383.7754},{"date":"2026-04-02","close":10830.1572},{"date":"2026-04-03","close":10844.9863},{"date":"2026-04-06","close":10889.4736},{"date":"2026-04-07","close":10854.8721},{"date":"2026-04-08","close":11260.1992},{"date":"2026-04-09","close":11151.4531},{"date":"2026-04-10","close":11368.9463},{"date":"2026-04-13","close":11324.459},{"date":"2026-04-14","close":11502.4072},{"date":"2026-04-15","close":11749.5586},{"date":"2026-04-16","close":12174.6582},{"date":"2026-04-17","close":12100.5127},{"date":"2026-04-20","close":12036.2539},{"date":"2026-04-21","close":11971.9941},{"date":"2026-04-22","close":12001.6523},{"date":"2026-04-23","close":11937.3936},{"date":"2026-04-24","close":12046.1396},{"date":"2026-04-27","close":12065.9121},{"date":"2026-04-28","close":12145.0},{"date":"2026-04-29","close":12200.0},{"date":"2026-04-30","close":11910.0},{"date":"2026-05-04","close":11910.0},{"date":"2026-05-06","close":11750.0},{"date":"2026-05-07","close":11740.0},{"date":"2026-05-08","close":11920.0},{"date":"2026-05-11","close":11825.0},{"date":"2026-05-12","close":11475.0},{"date":"2026-05-13","close":11410.0},{"date":"2026-05-14","close":11970.0},{"date":"2026-05-15","close":11410.0},{"date":"2026-05-18","close":11150.0},{"date":"2026-05-19","close":10905.0},{"date":"2026-05-20","close":10570.0},{"date":"2026-05-21","close":11000.0},{"date":"2026-05-22","close":11040.0},{"date":"2026-05-26","close":10875.0},{"date":"2026-05-27","close":10640.0},{"date":"2026-05-28","close":10640.0},{"date":"2026-05-29","close":10925.0},{"date":"2026-06-01","close":11465.0},{"date":"2026-06-02","close":11565.0},{"date":"2026-06-04","close":11670.0},{"date":"2026-06-05","close":11245.0},{"date":"2026-06-08","close":11205.0},{"date":"2026-06-09","close":11345.0},{"date":"2026-06-10","close":11095.0},{"date":"2026-06-11","close":11220.0},{"date":"2026-06-12","close":11725.0},{"date":"2026-06-15","close":11920.0},{"date":"2026-06-16","close":11890.0},{"date":"2026-06-17","close":11840.0},{"date":"2026-06-18","close":11480.0},{"date":"2026-06-19","close":11240.0},{"date":"2026-06-22","close":11020.0},{"date":"2026-06-23","close":10480.0},{"date":"2026-06-24","close":10425.0},{"date":"2026-06-25","close":10455.0},{"date":"2026-06-26","close":10210.0},{"date":"2026-06-29","close":10755.0},{"date":"2026-06-30","close":10495.0},{"date":"2026-07-01","close":10610.0},{"date":"2026-07-02","close":10535.0},{"date":"2026-07-03","close":10590.0},{"date":"2026-07-06","close":10475.0},{"date":"2026-07-07","close":10510.0},{"date":"2026-07-08","close":10265.0},{"date":"2026-07-09","close":10020.0},{"date":"2026-07-10","close":10415.0},{"date":"2026-07-13","close":10160.0},{"date":"2026-07-14","close":9980.0},{"date":"2026-07-15","close":10180.0},{"date":"2026-07-16","close":10280.0},{"date":"2026-07-20","close":9860.0},{"date":"2026-07-21","close":10065.0},{"date":"2026-07-22","close":10150.0},{"date":"2026-07-23","close":10610.0},{"date":"2026-07-24","close":10385.0},{"date":"2026-07-27","close":10825.0},{"date":"2026-07-28","close":10295.0},{"date":"2026-07-29","close":9940.0},{"date":"2026-07-30","close":9905.0},{"date":"2026-07-31","close":10285.0},{"date":"2026-08-03","close":10205.0},{"date":"2026-08-04","close":10560.0},{"date":"2026-08-05","close":10565.0},{"date":"2026-08-06","close":10485.0},{"date":"2026-08-07","close":10430.0},{"date":"2026-08-10","close":10510.0},{"date":"2026-08-11","close":10645.0},{"date":"2026-08-12","close":10605.0},{"date":"2026-08-13","close":10630.0},{"date":"2026-08-14","close":10735.0},{"date":"2026-08-18","close":10380.0},{"date":"2026-08-19","close":10205.0},{"date":"2026-08-20","close":10540.0},{"date":"2026-08-21","close":10305.0},{"date":"2026-08-24","close":10500.0},{"date":"2026-08-25","close":10515.0},{"date":"2026-08-26","close":10655.0},{"date":"2026-08-27","close":10510.0},{"date":"2026-08-28","close":10720.0},{"date":"2026-08-31","close":10675.0},{"date":"2026-09-01","close":10590.0},{"date":"2026-09-02","close":10185.0},{"date":"2026-09-03","close":10260.0},{"date":"2026-09-04","close":10365.0},{"date":"2026-09-07","close":10435.0},{"date":"2026-09-08","close":10330.0},{"date":"2026-09-09","close":10210.0},{"date":"2026-09-10","close":10235.0},{"date":"2026-09-11","close":10050.0},{"date":"2026-09-14","close":10100.0},{"date":"2026-09-15","close":10060.0},{"date":"2026-09-16","close":9765.0},{"date":"2026-09-17","close":9735.0},{"date":"2026-09-18","close":9600.0},{"date":"2026-09-21","close":9650.0},{"date":"2026-09-22","close":9650.0},{"date":"2026-09-23","close":9535.0},{"date":"2026-09-28","close":9685.0},{"date":"2026-09-29","close":9570.0},{"date":"2026-09-30","close":9565.0},{"date":"2026-10-01","close":9575.0},{"date":"2026-10-02","close":9485.0},{"date":"2026-10-06","close":9540.0},{"date":"2026-10-07","close":9465.0},{"date":"2026-10-08","close":9320.0},{"date":"2026-10-12","close":9205.0},{"date":"2026-10-13","close":9010.0},{"date":"2026-10-14","close":8930.0},{"date":"2026-10-15","close":8785.0},{"date":"2026-10-16","close":9015.0},{"date":"2026-10-19","close":9220.0},{"date":"2026-10-20","close":9065.0},{"date":"2026-10-21","close":8985.0},{"date":"2026-10-22","close":8845.0},{"date":"2026-10-23","close":8675.0}],"chart_data":[{"date":"2024-10-24","open":8958,"high":8958,"low":8880,"close":8915,"volume":1153},{"date":"2024-10-25","open":8915,"high":8915,"low":8709,"close":8768,"volume":9927},{"date":"2024-10-28","open":8768,"high":8964,"low":8768,"close":8964,"volume":10603},{"date":"2024-10-29","open":8949,"high":8973,"low":8871,"close":8973,"volume":1468},{"date":"2024-10-30","open":9076,"high":9160,"low":9071,"close":9160,"volume":1005},{"date":"2024-10-31","open":9056,"high":9075,"low":8919,"close":9047,"volume":3480},{"date":"2024-11-01","open":8949,"high":9017,"low":8934,"close":8959,"volume":2051},{"date":"2024-11-04","open":9031,"high":9110,"low":8993,"close":9110,"volume":2185},{"date":"2024-11-05","open":9214,"high":9298,"low":9160,"close":9274,"volume":1187},{"date":"2024-11-06","open":9153,"high":9158,"low":9007,"close":9047,"volume":11372},{"date":"2024-11-07","open":9007,"high":9086,"low":8968,"close":9086,"volume":10328},{"date":"2024-11-08","open":9134,"high":9173,"low":8890,"close":8949,"volume":11144},{"date":"2024-11-11","open":8948,"high":8948,"low":8714,"close":8749,"volume":23346},{"date":"2024-11-12","open":8744,"high":8763,"low":8636,"close":8666,"volume":1998},{"date":"2024-11-13","open":8665,"high":8675,"low":8577,"close":8641,"volume":4132},{"date":"2024-11-14","open":8666,"high":8772,"low":8641,"close":8666,"volume":4364},{"date":"2024-11-15","open":8694,"high":8772,"low":8621,"close":8763,"volume":213},{"date":"2024-11-18","open":8763,"high":8832,"low":8753,"close":8832,"volume":12439},{"date":"2024-11-19","open":8846,"high":8905,"low":8846,"close":8905,"volume":606},{"date":"2024-11-20","open":8856,"high":8949,"low":8836,"close":8949,"volume":1858},{"date":"2024-11-21","open":8899,"high":8899,"low":8773,"close":8812,"volume":5273},{"date":"2024-11-22","open":8767,"high":8875,"low":8767,"close":8846,"volume":631},{"date":"2024-11-25","open":8865,"high":9008,"low":8842,"close":9008,"volume":3180},{"date":"2024-11-26","open":8982,"high":9061,"low":8959,"close":9061,"volume":1525},{"date":"2024-11-27","open":9046,"high":9276,"low":9046,"close":9276,"volume":5250},{"date":"2024-11-28","open":9276,"high":9330,"low":9247,"close":9286,"volume":2448},{"date":"2024-11-29","open":9275,"high":9393,"low":9197,"close":9350,"volume":9288},{"date":"2024-12-02","open":9398,"high":9452,"low":9359,"close":9389,"volume":3624},{"date":"2024-12-03","open":9437,"high":9627,"low":9428,"close":9608,"volume":8518},{"date":"2024-12-04","open":9510,"high":9662,"low":9510,"close":9628,"volume":5423},{"date":"2024-12-05","open":9579,"high":9589,"low":9423,"close":9428,"volume":13558},{"date":"2024-12-06","open":9427,"high":9495,"low":9208,"close":9472,"volume":3495},{"date":"2024-12-09","open":9364,"high":9364,"low":9056,"close":9056,"volume":11174},{"date":"2024-12-10","open":9153,"high":9462,"low":9153,"close":9462,"volume":3668},{"date":"2024-12-11","open":9364,"high":9711,"low":9364,"close":9711,"volume":1616},{"date":"2024-12-12","open":9720,"high":9720,"low":9418,"close":9418,"volume":3846},{"date":"2024-12-13","open":9481,"high":9804,"low":9481,"close":9735,"volume":14906},{"date":"2024-12-16","open":9808,"high":9857,"low":9691,"close":9726,"volume":4355},{"date":"2024-12-17","open":9682,"high":9720,"low":9657,"close":9696,"volume":7328},{"date":"2024-12-18","open":9706,"high":9760,"low":9657,"close":9760,"volume":3243},{"date":"2024-12-19","open":9588,"high":9613,"low":9486,"close":9486,"volume":711},{"date":"2024-12-20","open":9486,"high":9550,"low":9417,"close":9491,"volume":1572},{"date":"2024-12-23","open":9506,"high":9506,"low":9270,"close":9350,"volume":4307},{"date":"2024-12-24","open":9350,"high":9388,"low":9300,"close":9354,"volume":1702},{"date":"2024-12-26","open":9354,"high":9354,"low":9198,"close":9306,"volume":3523},{"date":"2024-12-27","open":9291,"high":9291,"low":9085,"close":9154,"volume":2961},{"date":"2024-12-30","open":9105,"high":9124,"low":9061,"close":9110,"volume":3266},{"date":"2025-01-02","open":9061,"high":9104,"low":8958,"close":9017,"volume":14202},{"date":"2025-01-03","open":9086,"high":9222,"low":9086,"close":9183,"volume":270},{"date":"2025-01-06","open":9183,"high":9262,"low":9183,"close":9262,"volume":3156},{"date":"2025-01-07","open":9281,"high":9359,"low":9227,"close":9291,"volume":3239},{"date":"2025-01-08","open":9242,"high":9247,"low":9193,"close":9193,"volume":563},{"date":"2025-01-09","open":9183,"high":9183,"low":9105,"close":9144,"volume":557},{"date":"2025-01-10","open":9105,"high":9115,"low":9017,"close":9115,"volume":9645},{"date":"2025-01-13","open":9120,"high":9120,"low":9036,"close":9076,"volume":9705},{"date":"2025-01-14","open":9115,"high":9115,"low":9002,"close":9056,"volume":712},{"date":"2025-01-15","open":9130,"high":9130,"low":9012,"close":9066,"volume":804},{"date":"2025-01-16","open":9080,"high":9154,"low":9051,"close":9154,"volume":15592},{"date":"2025-01-17","open":9105,"high":9130,"low":9051,"close":9130,"volume":6812},{"date":"2025-01-20","open":9129,"high":9129,"low":9041,"close":9096,"volume":1662},{"date":"2025-01-21","open":9169,"high":9169,"low":9036,"close":9110,"volume":5696},{"date":"2025-01-22","open":9134,"high":9139,"low":9027,"close":9076,"volume":3162},{"date":"2025-01-23","open":9125,"high":9125,"low":8983,"close":8988,"volume":2715},{"date":"2025-01-24","open":9075,"high":9075,"low":8939,"close":8983,"volume":5492},{"date":"2025-01-31","open":9012,"high":9232,"low":9012,"close":9232,"volume":3257},{"date":"2025-02-03","open":9207,"high":9423,"low":9119,"close":9423,"volume":3386},{"date":"2025-02-04","open":9471,"high":9569,"low":9423,"close":9511,"volume":8321},{"date":"2025-02-05","open":9559,"high":9852,"low":9559,"close":9838,"volume":13163},{"date":"2025-02-06","open":9843,"high":10024,"low":9843,"close":10024,"volume":36673},{"date":"2025-02-07","open":10023,"high":10023,"low":9857,"close":9916,"volume":7316},{"date":"2025-02-10","open":9964,"high":10062,"low":9818,"close":9853,"volume":2484},{"date":"2025-02-11","open":9833,"high":9960,"low":9813,"close":9960,"volume":2905},{"date":"2025-02-12","open":9940,"high":9984,"low":9901,"close":9911,"volume":22690},{"date":"2025-02-13","open":9950,"high":9960,"low":9755,"close":9838,"volume":2784},{"date":"2025-02-14","open":9852,"high":9867,"low":9745,"close":9760,"volume":3252},{"date":"2025-02-17","open":9838,"high":9862,"low":9770,"close":9862,"volume":171},{"date":"2025-02-18","open":9828,"high":9892,"low":9789,"close":9892,"volume":2258},{"date":"2025-02-19","open":9891,"high":9930,"low":9857,"close":9926,"volume":2406},{"date":"2025-02-20","open":9974,"high":10033,"low":9954,"close":10033,"volume":58399},{"date":"2025-02-21","open":10053,"high":10175,"low":10053,"close":10175,"volume":5606},{"date":"2025-02-24","open":10106,"high":10160,"low":10058,"close":10160,"volume":3093},{"date":"2025-02-25","open":10116,"high":10136,"low":10062,"close":10136,"volume":5229},{"date":"2025-02-26","open":10136,"high":10262,"low":10101,"close":10253,"volume":39062},{"date":"2025-02-27","open":10223,"high":10292,"low":10184,"close":10219,"volume":3127},{"date":"2025-02-28","open":10165,"high":10165,"low":9916,"close":9921,"volume":7679},{"date":"2025-03-04","open":9867,"high":9901,"low":9744,"close":9809,"volume":19952},{"date":"2025-03-05","open":9916,"high":9940,"low":9862,"close":9916,"volume":61839},{"date":"2025-03-06","open":9965,"high":10101,"low":9965,"close":10053,"volume":9325},{"date":"2025-03-07","open":10052,"high":10102,"low":9969,"close":10024,"volume":3932},{"date":"2025-03-10","open":9969,"high":10140,"low":9964,"close":10112,"volume":2053},{"date":"2025-03-11","open":9857,"high":9980,"low":9857,"close":9980,"volume":1852},{"date":"2025-03-12","open":9926,"high":10004,"low":9916,"close":9946,"volume":2676},{"date":"2025-03-13","open":9999,"high":10018,"low":9892,"close":9999,"volume":863},{"date":"2025-03-14","open":9945,"high":9945,"low":9852,"close":9892,"volume":1510},{"date":"2025-03-17","open":9936,"high":9936,"low":9843,"close":9936,"volume":1684},{"date":"2025-03-18","open":9965,"high":9999,"low":9867,"close":9926,"volume":5470},{"date":"2025-03-19","open":9906,"high":9935,"low":9818,"close":9828,"volume":1674},{"date":"2025-03-20","open":9886,"high":9916,"low":9823,"close":9853,"volume":1532},{"date":"2025-03-21","open":9857,"high":9965,"low":9823,"close":9965,"volume":1152},{"date":"2025-03-24","open":9945,"high":9945,"low":9803,"close":9838,"volume":603},{"date":"2025-03-25","open":9828,"high":9847,"low":9735,"close":9833,"volume":1686},{"date":"2025-03-26","open":9793,"high":9793,"low":9696,"close":9784,"volume":981},{"date":"2025-03-27","open":9730,"high":9760,"low":9613,"close":9623,"volume":19716},{"date":"2025-03-28","open":9573,"high":9603,"low":9560,"close":9569,"volume":472},{"date":"2025-03-31","open":9486,"high":9486,"low":9320,"close":9379,"volume":6862},{"date":"2025-04-01","open":9447,"high":9632,"low":9447,"close":9628,"volume":261},{"date":"2025-04-02","open":9627,"high":9657,"low":9579,"close":9618,"volume":1520},{"date":"2025-04-03","open":9442,"high":9711,"low":9417,"close":9657,"volume":6154},{"date":"2025-04-04","open":9686,"high":9906,"low":9671,"close":9906,"volume":17470},{"date":"2025-04-07","open":9721,"high":9721,"low":9476,"close":9574,"volume":1044},{"date":"2025-04-08","open":9579,"high":9579,"low":9281,"close":9281,"volume":1443},{"date":"2025-04-09","open":9334,"high":9334,"low":9037,"close":9066,"volume":858},{"date":"2025-04-10","open":9315,"high":9378,"low":9256,"close":9364,"volume":4029},{"date":"2025-04-11","open":9310,"high":9447,"low":9310,"close":9447,"volume":303},{"date":"2025-04-14","open":9495,"high":9505,"low":9457,"close":9491,"volume":1402},{"date":"2025-04-15","open":9535,"high":9584,"low":9510,"close":9584,"volume":1340},{"date":"2025-04-16","open":9535,"high":9559,"low":9471,"close":9496,"volume":2458},{"date":"2025-04-17","open":9515,"high":9642,"low":9515,"close":9594,"volume":2784},{"date":"2025-04-18","open":9642,"high":9775,"low":9642,"close":9775,"volume":34161},{"date":"2025-04-21","open":9774,"high":9818,"low":9686,"close":9711,"volume":1804},{"date":"2025-04-22","open":9711,"high":9833,"low":9711,"close":9799,"volume":1580},{"date":"2025-04-23","open":9764,"high":9764,"low":9720,"close":9750,"volume":774},{"date":"2025-04-24","open":9750,"high":9784,"low":9735,"close":9784,"volume":446},{"date":"2025-04-25","open":9735,"high":9853,"low":9735,"close":9853,"volume":1660},{"date":"2025-04-28","open":9867,"high":9960,"low":9857,"close":9960,"volume":854},{"date":"2025-04-29","open":10005,"high":10010,"low":9916,"close":10010,"volume":1651},{"date":"2025-04-30","open":10044,"high":10044,"low":9911,"close":9995,"volume":34773},{"date":"2025-05-02","open":10000,"high":10054,"low":9965,"close":10020,"volume":5815},{"date":"2025-05-07","open":10074,"high":10118,"low":10024,"close":10099,"volume":2033},{"date":"2025-05-08","open":10044,"high":10158,"low":9970,"close":10158,"volume":8246},{"date":"2025-05-09","open":10104,"high":10104,"low":9837,"close":9945,"volume":3425},{"date":"2025-05-12","open":9945,"high":10010,"low":9891,"close":9901,"volume":1408},{"date":"2025-05-13","open":9886,"high":9886,"low":9758,"close":9817,"volume":13223},{"date":"2025-05-14","open":9802,"high":9807,"low":9738,"close":9777,"volume":1820},{"date":"2025-05-15","open":9767,"high":9817,"low":9767,"close":9777,"volume":1110},{"date":"2025-05-16","open":9777,"high":9802,"low":9718,"close":9748,"volume":1569},{"date":"2025-05-19","open":9698,"high":9698,"low":9570,"close":9629,"volume":996},{"date":"2025-05-20","open":9654,"high":9753,"low":9654,"close":9738,"volume":3311},{"date":"2025-05-21","open":9772,"high":9787,"low":9738,"close":9772,"volume":3529},{"date":"2025-05-22","open":9723,"high":9787,"low":9688,"close":9767,"volume":256},{"date":"2025-05-23","open":9767,"high":9846,"low":9767,"close":9817,"volume":2217},{"date":"2025-05-26","open":9856,"high":10029,"low":9807,"close":10029,"volume":1761},{"date":"2025-05-27","open":9985,"high":10089,"low":9975,"close":10089,"volume":1478},{"date":"2025-05-28","open":10034,"high":10257,"low":10034,"close":10202,"volume":12726},{"date":"2025-05-29","open":10197,"high":10440,"low":10197,"close":10415,"volume":13453},{"date":"2025-05-30","open":10380,"high":10469,"low":10351,"close":10351,"volume":1715},{"date":"2025-06-02","open":10415,"high":10435,"low":10336,"close":10380,"volume":11003},{"date":"2025-06-04","open":10420,"high":10459,"low":10380,"close":10459,"volume":3599},{"date":"2025-06-05","open":10479,"high":10632,"low":10464,"close":10598,"volume":10316},{"date":"2025-06-09","open":10776,"high":11231,"low":10776,"close":11231,"volume":43170},{"date":"2025-06-10","open":11369,"high":11374,"low":10998,"close":11107,"volume":12423},{"date":"2025-06-11","open":11107,"high":11418,"low":11107,"close":11418,"volume":25282},{"date":"2025-06-12","open":11364,"high":11399,"low":11240,"close":11310,"volume":9778},{"date":"2025-06-13","open":11384,"high":11418,"low":11048,"close":11112,"volume":17083},{"date":"2025-06-16","open":11196,"high":11394,"low":11142,"close":11394,"volume":5872},{"date":"2025-06-17","open":11334,"high":11493,"low":11191,"close":11359,"volume":19703},{"date":"2025-06-18","open":11552,"high":12046,"low":11552,"close":12046,"volume":51352},{"date":"2025-06-19","open":12353,"high":12516,"low":12288,"close":12422,"volume":126850},{"date":"2025-06-20","open":12437,"high":12951,"low":12313,"close":12951,"volume":119935},{"date":"2025-06-23","open":13040,"high":13277,"low":12926,"close":13252,"volume":119107},{"date":"2025-06-24","open":13262,"high":13425,"low":13015,"close":13425,"volume":154138},{"date":"2025-06-25","open":13242,"high":13242,"low":12956,"close":13198,"volume":54295},{"date":"2025-06-26","open":12817,"high":12842,"low":12328,"close":12540,"volume":76623},{"date":"2025-06-27","open":12585,"high":12654,"low":12318,"close":12531,"volume":27125},{"date":"2025-06-30","open":12570,"high":12748,"low":12437,"close":12654,"volume":17984},{"date":"2025-07-01","open":12699,"high":12951,"low":12649,"close":12793,"volume":52940},{"date":"2025-07-02","open":12857,"high":12857,"low":12402,"close":12432,"volume":20075},{"date":"2025-07-03","open":12432,"high":12607,"low":12382,"close":12481,"volume":50724},{"date":"2025-07-04","open":12540,"high":12540,"low":12140,"close":12140,"volume":45183},{"date":"2025-07-07","open":12140,"high":12560,"low":12140,"close":12486,"volume":32841},{"date":"2025-07-08","open":12664,"high":12664,"low":12491,"close":12580,"volume":24001},{"date":"2025-07-09","open":12679,"high":12763,"low":12535,"close":12763,"volume":21053},{"date":"2025-07-10","open":12793,"high":12862,"low":12634,"close":12733,"volume":21824},{"date":"2025-07-11","open":12783,"high":12827,"low":12629,"close":12689,"volume":15916},{"date":"2025-07-14","open":12733,"high":12733,"low":12506,"close":12679,"volume":8343},{"date":"2025-07-15","open":12723,"high":12723,"low":12565,"close":12649,"volume":14872},{"date":"2025-07-16","open":12540,"high":12565,"low":12392,"close":12397,"volume":11724},{"date":"2025-07-17","open":12521,"high":12555,"low":12338,"close":12456,"volume":14741},{"date":"2025-07-18","open":12466,"high":12466,"low":12214,"close":12328,"volume":17168},{"date":"2025-07-21","open":12397,"high":12397,"low":12194,"close":12239,"volume":17968},{"date":"2025-07-22","open":12189,"high":12259,"low":12105,"close":12105,"volume":11995},{"date":"2025-07-23","open":12180,"high":12185,"low":11908,"close":11947,"volume":6065},{"date":"2025-07-24","open":11987,"high":12061,"low":11685,"close":11700,"volume":22841},{"date":"2025-07-25","open":11700,"high":11913,"low":11700,"close":11913,"volume":50406},{"date":"2025-07-28","open":11972,"high":11972,"low":11685,"close":11779,"volume":15239},{"date":"2025-07-29","open":11700,"high":11843,"low":11700,"close":11804,"volume":7314},{"date":"2025-07-30","open":11774,"high":11952,"low":11740,"close":11804,"volume":8811},{"date":"2025-07-31","open":11804,"high":11898,"low":11755,"close":11898,"volume":16747},{"date":"2025-08-01","open":11611,"high":11611,"low":11399,"close":11453,"volume":7671},{"date":"2025-08-04","open":11428,"high":11769,"low":11423,"close":11631,"volume":15510},{"date":"2025-08-05","open":11626,"high":11638,"low":11502,"close":11606,"volume":9330},{"date":"2025-08-06","open":11547,"high":11814,"low":11542,"close":11814,"volume":14282},{"date":"2025-08-07","open":11814,"high":12244,"low":11814,"close":12244,"volume":44193},{"date":"2025-08-08","open":12244,"high":12244,"low":12071,"close":12110,"volume":11735},{"date":"2025-08-11","open":12110,"high":12110,"low":11755,"close":11814,"volume":12717},{"date":"2025-08-12","open":11814,"high":11848,"low":11596,"close":11651,"volume":6704},{"date":"2025-08-13","open":11675,"high":11695,"low":11493,"close":11670,"volume":5756},{"date":"2025-08-14","open":11769,"high":11794,"low":11675,"close":11764,"volume":7062},{"date":"2025-08-18","open":11745,"high":11750,"low":11651,"close":11735,"volume":1704},{"date":"2025-08-19","open":11755,"high":11759,"low":11562,"close":11690,"volume":3279},{"date":"2025-08-20","open":11507,"high":11680,"low":11386,"close":11680,"volume":8656},{"date":"2025-08-21","open":11680,"high":11848,"low":11621,"close":11685,"volume":3364},{"date":"2025-08-22","open":11670,"high":11730,"low":11562,"close":11646,"volume":2583},{"date":"2025-08-25","open":11670,"high":11755,"low":11651,"close":11755,"volume":4611},{"date":"2025-08-26","open":11695,"high":11774,"low":11656,"close":11720,"volume":15461},{"date":"2025-08-27","open":11656,"high":11666,"low":11522,"close":11562,"volume":7710},{"date":"2025-08-28","open":11532,"high":11532,"low":11433,"close":11522,"volume":3351},{"date":"2025-08-29","open":11522,"high":11522,"low":11359,"close":11418,"volume":3297},{"date":"2025-09-01","open":11334,"high":11369,"low":11176,"close":11300,"volume":21236},{"date":"2025-09-02","open":11300,"high":11428,"low":11216,"close":11285,"volume":2085},{"date":"2025-09-03","open":11285,"high":11285,"low":11161,"close":11211,"volume":4200},{"date":"2025-09-04","open":11270,"high":11384,"low":11250,"close":11315,"volume":5386},{"date":"2025-09-05","open":11394,"high":11408,"low":11334,"close":11384,"volume":1627},{"date":"2025-09-08","open":11394,"high":11428,"low":11354,"close":11423,"volume":26619},{"date":"2025-09-09","open":11473,"high":11497,"low":11369,"close":11497,"volume":8729},{"date":"2025-09-10","open":11537,"high":11586,"low":11488,"close":11547,"volume":2686},{"date":"2025-09-11","open":11572,"high":11572,"low":11527,"close":11547,"volume":4441},{"date":"2025-09-12","open":11601,"high":11863,"low":11601,"close":11863,"volume":19825},{"date":"2025-09-15","open":11848,"high":11848,"low":11720,"close":11769,"volume":14231},{"date":"2025-09-16","open":11824,"high":11834,"low":11735,"close":11794,"volume":20295},{"date":"2025-09-17","open":11764,"high":11804,"low":11695,"close":11804,"volume":5983},{"date":"2025-09-18","open":11868,"high":12031,"low":11868,"close":12031,"volume":40184},{"date":"2025-09-19","open":12086,"high":12229,"low":12086,"close":12170,"volume":12229},{"date":"2025-09-22","open":12244,"high":12244,"low":12036,"close":12101,"volume":8620},{"date":"2025-09-23","open":12081,"high":12091,"low":11863,"close":11947,"volume":17889},{"date":"2025-09-24","open":11883,"high":11883,"low":11730,"close":11809,"volume":7994},{"date":"2025-09-25","open":11769,"high":12199,"low":11750,"close":12199,"volume":47626},{"date":"2025-09-26","open":12096,"high":12096,"low":11878,"close":11937,"volume":16475},{"date":"2025-09-29","open":12066,"high":12308,"low":12066,"close":12278,"volume":12056},{"date":"2025-09-30","open":12278,"high":12293,"low":12091,"close":12130,"volume":12673},{"date":"2025-10-01","open":12155,"high":12155,"low":11913,"close":11962,"volume":25906},{"date":"2025-10-02","open":11913,"high":11982,"low":11834,"close":11932,"volume":4315},{"date":"2025-10-10","open":11947,"high":12170,"low":11947,"close":12066,"volume":16134},{"date":"2025-10-13","open":11903,"high":11923,"low":11764,"close":11908,"volume":19123},{"date":"2025-10-14","open":11868,"high":12002,"low":11710,"close":11764,"volume":21914},{"date":"2025-10-15","open":11764,"high":11794,"low":11710,"close":11764,"volume":15032},{"date":"2025-10-16","open":11710,"high":11918,"low":11641,"close":11695,"volume":20804},{"date":"2025-10-17","open":11670,"high":11670,"low":11497,"close":11557,"volume":12210},{"date":"2025-10-20","open":11562,"high":11666,"low":11379,"close":11661,"volume":19042},{"date":"2025-10-21","open":11710,"high":11779,"low":11646,"close":11720,"volume":12436},{"date":"2025-10-22","open":11661,"high":11764,"low":11502,"close":11764,"volume":21333},{"date":"2025-10-23","open":11685,"high":11700,"low":11512,"close":11537,"volume":25889},{"date":"2025-10-24","open":11552,"high":11567,"low":11478,"close":11562,"volume":16927},{"date":"2025-10-27","open":11542,"high":11700,"low":11468,"close":11700,"volume":16808},{"date":"2025-10-28","open":11730,"high":11898,"low":11725,"close":11883,"volume":12692},{"date":"2025-10-29","open":11898,"high":12224,"low":11839,"close":12140,"volume":56883},{"date":"2025-10-30","open":12140,"high":12140,"low":11794,"close":11839,"volume":33983},{"date":"2025-10-31","open":11903,"high":12091,"low":11903,"close":11987,"volume":28640},{"date":"2025-11-03","open":12219,"high":12278,"low":11923,"close":12012,"volume":10953,"rsi_14":57.18,"sma_20":11965.5,"sma_60":11894.08,"sma_120":11751.25},{"date":"2025-11-04","open":11947,"high":12046,"low":11868,"close":11888,"volume":4526,"rsi_14":53.35,"sma_20":11953.25,"sma_60":11898.42,"sma_120":11765.83},{"date":"2025-11-05","open":11908,"high":11952,"low":11478,"close":11937,"volume":31427,"rsi_14":56.64,"sma_20":11952.0,"sma_60":11904.0,"sma_120":11782.62},{"date":"2025-11-06","open":11957,"high":11957,"low":11631,"close":11784,"volume":11067,"rsi_14":56.18,"sma_20":11944.5,"sma_60":11903.5,"sma_120":11798.5},{"date":"2025-11-07","open":11522,"high":11982,"low":11522,"close":11799,"volume":16495,"rsi_14":53.95,"sma_20":11931.0,"sma_60":11896.0,"sma_120":11815.21},{"date":"2025-11-10","open":11789,"high":12076,"low":11789,"close":11977,"volume":8399,"rsi_14":56.88,"sma_20":11934.5,"sma_60":11893.75,"sma_120":11833.75},{"date":"2025-11-11","open":11977,"high":12204,"low":11977,"close":12115,"volume":8101,"rsi_14":58.94,"sma_20":11952.25,"sma_60":11898.83,"sma_120":11853.46},{"date":"2025-11-12","open":12091,"high":12288,"low":12086,"close":12288,"volume":23779,"rsi_14":69.69,"sma_20":11978.75,"sma_60":11909.58,"sma_120":11874.88},{"date":"2025-11-13","open":12244,"high":12318,"low":12150,"close":12318,"volume":10000,"rsi_14":69.77,"sma_20":12010.25,"sma_60":11920.5,"sma_120":11897.54},{"date":"2025-11-14","open":12140,"high":12264,"low":12007,"close":12066,"volume":3039,"rsi_14":59.02,"sma_20":12036.0,"sma_60":11925.58,"sma_120":11917.17},{"date":"2025-11-17","open":12071,"high":12115,"low":11982,"close":12115,"volume":8434,"rsi_14":56.14,"sma_20":12059.0,"sma_60":11932.0,"sma_120":11936.92},{"date":"2025-11-18","open":12051,"high":12145,"low":11799,"close":11834,"volume":2350,"rsi_14":42.01,"sma_20":12064.75,"sma_60":11934.42,"sma_120":11954.33},{"date":"2025-11-19","open":11814,"high":11923,"low":11651,"close":11834,"volume":4573,"rsi_14":49.85,"sma_20":12068.25,"sma_60":11937.0,"sma_120":11971.33},{"date":"2025-11-20","open":11997,"high":12170,"low":11997,"close":12125,"volume":9304,"rsi_14":53.93,"sma_20":12098.0,"sma_60":11944.42,"sma_120":11989.0},{"date":"2025-11-21","open":11967,"high":12125,"low":11913,"close":12125,"volume":4670,"rsi_14":53.28,"sma_20":12126.5,"sma_60":11952.5,"sma_120":12006.17},{"date":"2025-11-24","open":12125,"high":12170,"low":11992,"close":12031,"volume":93396,"rsi_14":54.2,"sma_20":12143.25,"sma_60":11957.17,"sma_120":12021.58},{"date":"2025-11-25","open":12036,"high":12036,"low":11774,"close":11843,"volume":9154,"rsi_14":47.45,"sma_20":12141.25,"sma_60":11959.25,"sma_120":12033.62},{"date":"2025-11-26","open":11873,"high":12160,"low":11868,"close":12160,"volume":3006,"rsi_14":59.36,"sma_20":12142.25,"sma_60":11969.33,"sma_120":12048.88},{"date":"2025-11-27","open":12096,"high":12096,"low":11888,"close":11923,"volume":74600,"rsi_14":52.77,"sma_20":12146.5,"sma_60":11976.08,"sma_120":12061.88},{"date":"2025-11-28","open":11858,"high":11898,"low":11819,"close":11893,"volume":3013,"rsi_14":47.98,"sma_20":12141.75,"sma_60":11984.08,"sma_120":12073.96},{"date":"2025-12-01","open":11957,"high":12086,"low":11937,"close":12021,"volume":1884,"rsi_14":47.73,"sma_20":12142.25,"sma_60":11996.25,"sma_120":12085.96},{"date":"2025-12-02","open":11957,"high":12110,"low":11947,"close":12110,"volume":5772,"rsi_14":45.52,"sma_20":12153.5,"sma_60":12010.17,"sma_120":12093.38},{"date":"2025-12-03","open":12175,"high":12278,"low":12165,"close":12269,"volume":7161,"rsi_14":48.83,"sma_20":12170.25,"sma_60":12028.0,"sma_120":12103.17},{"date":"2025-12-04","open":12254,"high":12254,"low":12061,"close":12150,"volume":5884,"rsi_14":52.12,"sma_20":12188.75,"sma_60":12042.08,"sma_120":12109.33},{"date":"2025-12-05","open":12086,"high":12209,"low":12031,"close":12209,"volume":6603,"rsi_14":52.36,"sma_20":12209.5,"sma_60":12056.0,"sma_120":12116.92},{"date":"2025-12-08","open":12209,"high":12209,"low":12105,"close":12204,"volume":9748,"rsi_14":60.81,"sma_20":12221.0,"sma_60":12069.17,"sma_120":12126.12},{"date":"2025-12-09","open":12140,"high":12155,"low":12061,"close":12061,"volume":3784,"rsi_14":56.12,"sma_20":12218.25,"sma_60":12078.67,"sma_120":12131.75},{"date":"2025-12-10","open":12061,"high":12061,"low":11942,"close":11997,"volume":4214,"rsi_14":46.06,"sma_20":12203.5,"sma_60":12086.25,"sma_120":12137.12},{"date":"2025-12-11","open":11997,"high":12018,"low":11883,"close":11977,"volume":4342,"rsi_14":45.51,"sma_20":12186.25,"sma_60":12093.5,"sma_120":12136.54},{"date":"2025-12-12","open":12021,"high":12105,"low":11987,"close":12105,"volume":9457,"rsi_14":52.2,"sma_20":12188.25,"sma_60":12097.58,"sma_120":12133.88},{"date":"2025-12-15","open":12012,"high":12259,"low":11977,"close":12185,"volume":8286,"rsi_14":60.82,"sma_20":12191.75,"sma_60":12104.58,"sma_120":12127.42},{"date":"2025-12-16","open":12125,"high":12125,"low":11932,"close":11987,"volume":8526,"rsi_14":44.07,"sma_20":12199.5,"sma_60":12107.83,"sma_120":12116.75},{"date":"2025-12-17","open":11982,"high":11987,"low":11873,"close":11932,"volume":1970,"rsi_14":50.39,"sma_20":12204.5,"sma_60":12110.0,"sma_120":12104.17},{"date":"2025-12-18","open":11809,"high":11962,"low":11809,"close":11903,"volume":3699,"rsi_14":50.39,"sma_20":12193.25,"sma_60":12107.83,"sma_120":12093.25},{"date":"2025-12-19","open":11942,"high":11977,"low":11829,"close":11977,"volume":6917,"rsi_14":48.18,"sma_20":12185.75,"sma_60":12104.58,"sma_120":12088.5},{"date":"2025-12-22","open":12021,"high":12066,"low":11984,"close":12066,"volume":1835,"rsi_14":48.18,"sma_20":12187.5,"sma_60":12104.0,"sma_120":12084.58},{"date":"2025-12-23","open":12021,"high":12051,"low":11923,"close":11987,"volume":11291,"rsi_14":37.66,"sma_20":12194.75,"sma_60":12104.67,"sma_120":12078.96},{"date":"2025-12-24","open":11923,"high":11972,"low":11893,"close":11932,"volume":4596,"rsi_14":39.91,"sma_20":12183.25,"sma_60":12106.75,"sma_120":12071.71},{"date":"2025-12-26","open":11932,"high":11972,"low":11725,"close":11774,"volume":5428,"rsi_14":31.51,"sma_20":12175.75,"sma_60":12099.58,"sma_120":12066.17},{"date":"2025-12-29","open":11759,"high":11947,"low":11715,"close":11947,"volume":18243,"rsi_14":40.44,"sma_20":12178.5,"sma_60":12099.75,"sma_120":12061.67},{"date":"2025-12-30","open":11962,"high":11962,"low":11858,"close":11858,"volume":5565,"rsi_14":42.15,"sma_20":12170.25,"sma_60":12092.67,"sma_120":12059.29},{"date":"2026-01-02","open":11937,"high":12145,"low":11903,"close":12145,"volume":6980,"rsi_14":54.9,"sma_20":12172.0,"sma_60":12092.92,"sma_120":12056.42},{"date":"2026-01-05","open":12145,"high":12209,"low":12105,"close":12165,"volume":17323,"rsi_14":56.21,"sma_20":12166.75,"sma_60":12096.33,"sma_120":12052.92},{"date":"2026-01-06","open":12229,"high":12358,"low":12204,"close":12288,"volume":20384,"rsi_14":56.07,"sma_20":12173.75,"sma_60":12102.33,"sma_120":12048.92},{"date":"2026-01-07","open":12288,"high":12288,"low":11918,"close":12120,"volume":22861,"rsi_14":47.99,"sma_20":12169.25,"sma_60":12103.25,"sma_120":12043.75},{"date":"2026-01-08","open":11942,"high":11987,"low":11839,"close":11873,"volume":8056,"rsi_14":46.55,"sma_20":12152.5,"sma_60":12102.67,"sma_120":12036.88},{"date":"2026-01-09","open":12105,"high":12105,"low":11928,"close":12076,"volume":13275,"rsi_14":53.99,"sma_20":12153.25,"sma_60":12107.92,"sma_120":12031.79},{"date":"2026-01-12","open":12012,"high":12091,"low":11908,"close":12091,"volume":16771,"rsi_14":55.28,"sma_20":12158.0,"sma_60":12113.42,"sma_120":12027.08},{"date":"2026-01-13","open":12150,"high":12155,"low":12051,"close":12140,"volume":33158,"rsi_14":54.65,"sma_20":12166.25,"sma_60":12120.92,"sma_120":12024.92},{"date":"2026-01-14","open":12219,"high":12254,"low":12076,"close":12224,"volume":5737,"rsi_14":54.52,"sma_20":12172.25,"sma_60":12132.17,"sma_120":12022.96},{"date":"2026-01-15","open":12214,"high":12288,"low":12031,"close":12031,"volume":16127,"rsi_14":51.19,"sma_20":12164.5,"sma_60":12138.42,"sma_120":12020.46},{"date":"2026-01-16","open":12051,"high":12051,"low":11923,"close":11987,"volume":22915,"rsi_14":51.47,"sma_20":12164.5,"sma_60":12142.92,"sma_120":12018.33},{"date":"2026-01-19","open":11928,"high":11928,"low":11755,"close":11799,"volume":20703,"rsi_14":50.66,"sma_20":12157.75,"sma_60":12143.5,"sma_120":12015.75},{"date":"2026-01-20","open":11799,"high":12125,"low":11799,"close":12125,"volume":35270,"rsi_14":54.37,"sma_20":12169.0,"sma_60":12153.42,"sma_120":12017.25},{"date":"2026-01-21","open":11982,"high":12041,"low":11834,"close":12041,"volume":23088,"rsi_14":54.5,"sma_20":12172.25,"sma_60":12161.5,"sma_120":12020.12},{"date":"2026-01-22","open":11977,"high":12199,"low":11898,"close":12199,"volume":27621,"rsi_14":51.43,"sma_20":12179.0,"sma_60":12169.92,"sma_120":12022.54},{"date":"2026-01-23","open":12199,"high":12783,"low":12199,"close":12748,"volume":86455,"rsi_14":61.99,"sma_20":12217.5,"sma_60":12184.5,"sma_120":12030.71},{"date":"2026-01-26","open":13089,"high":13129,"low":12852,"close":13129,"volume":145163,"rsi_14":65.62,"sma_20":12278.0,"sma_60":12201.17,"sma_120":12041.88},{"date":"2026-01-27","open":13050,"high":13440,"low":13050,"close":13237,"volume":156919,"rsi_14":71.24,"sma_20":12352.0,"sma_60":12224.75,"sma_120":12053.96},{"date":"2026-01-28","open":13272,"high":13346,"low":13069,"close":13183,"volume":59236,"rsi_14":76.88,"sma_20":12414.5,"sma_60":12244.92,"sma_120":12064.79},{"date":"2026-01-29","open":13158,"high":13539,"low":13059,"close":13539,"volume":68825,"rsi_14":78.24,"sma_20":12499.5,"sma_60":12270.67,"sma_120":12082.38},{"date":"2026-01-30","open":13519,"high":13583,"low":13302,"close":13307,"volume":40898,"rsi_14":71.65,"sma_20":12558.25,"sma_60":12294.58,"sma_120":12096.5},{"date":"2026-02-02","open":13178,"high":13351,"low":12852,"close":12951,"volume":33882,"rsi_14":63.02,"sma_20":12598.0,"sma_60":12311.67,"sma_120":12107.83},{"date":"2026-02-03","open":13148,"high":13148,"low":12916,"close":13129,"volume":7343,"rsi_14":64.1,"sma_20":12640.5,"sma_60":12334.33,"sma_120":12118.92},{"date":"2026-02-04","open":12995,"high":13139,"low":12956,"close":13079,"volume":24969,"rsi_14":67.1,"sma_20":12689.0,"sma_60":12355.92,"sma_120":12125.96},{"date":"2026-02-05","open":13079,"high":13371,"low":13020,"close":13089,"volume":25834,"rsi_14":68.19,"sma_20":12750.5,"sma_60":12374.67,"sma_120":12134.21},{"date":"2026-02-06","open":14186,"high":14186,"low":12481,"close":12709,"volume":178225,"rsi_14":64.11,"sma_20":12782.5,"sma_60":12384.67,"sma_120":12141.75},{"date":"2026-02-09","open":13079,"high":13213,"low":13015,"close":13143,"volume":29399,"rsi_14":65.28,"sma_20":12835.75,"sma_60":12399.08,"sma_120":12154.33},{"date":"2026-02-10","open":13173,"high":13623,"low":13143,"close":13549,"volume":68678,"rsi_14":70.64,"sma_20":12907.0,"sma_60":12419.83,"sma_120":12170.17},{"date":"2026-02-11","open":13771,"high":13885,"low":13578,"close":13781,"volume":83987,"rsi_14":71.22,"sma_20":12985.75,"sma_60":12448.75,"sma_120":12187.17},{"date":"2026-02-12","open":13885,"high":14018,"low":13544,"close":13583,"volume":13293,"rsi_14":62.37,"sma_20":13064.25,"sma_60":12473.5,"sma_120":12202.75},{"date":"2026-02-13","open":13529,"high":13618,"low":13331,"close":13450,"volume":13321,"rsi_14":55.13,"sma_20":13138.25,"sma_60":12500.75,"sma_120":12217.58},{"date":"2026-02-19","open":13430,"high":13534,"low":13346,"close":13534,"volume":17112,"rsi_14":54.78,"sma_20":13226.0,"sma_60":12529.42,"sma_120":12233.21},{"date":"2026-02-20","open":13480,"high":13697,"low":13480,"close":13559,"volume":12842,"rsi_14":56.11,"sma_20":13298.5,"sma_60":12553.58,"sma_120":12249.0},{"date":"2026-02-23","open":13623,"high":13732,"low":13534,"close":13663,"volume":42628,"rsi_14":52.19,"sma_20":13380.5,"sma_60":12579.5,"sma_120":12266.0},{"date":"2026-02-24","open":13578,"high":13598,"low":13455,"close":13539,"volume":17125,"rsi_14":54.28,"sma_20":13448.25,"sma_60":12604.92,"sma_120":12281.04},{"date":"2026-02-25","open":13539,"high":13539,"low":13356,"close":13440,"volume":57994,"rsi_14":59.96,"sma_20":13483.25,"sma_60":12631.83,"sma_120":12295.54},{"date":"2026-02-26","open":13559,"high":13717,"low":13509,"close":13583,"volume":31863,"rsi_14":59.39,"sma_20":13506.25,"sma_60":12655.83,"sma_120":12312.58},{"date":"2026-02-27","open":13485,"high":13643,"low":13480,"close":13564,"volume":32233,"rsi_14":60.12,"sma_20":13522.75,"sma_60":12683.5,"sma_120":12329.79},{"date":"2026-03-03","open":13232,"high":13401,"low":12684,"close":12728,"volume":43738,"rsi_14":44.39,"sma_20":13499.75,"sma_60":12697.58,"sma_120":12340.83},{"date":"2026-03-04","open":12392,"high":12419,"low":11082,"close":11097,"volume":50088,"rsi_14":31.97,"sma_20":13376.25,"sma_60":12682.0,"sma_120":12339.12},{"date":"2026-03-05","open":11913,"high":12036,"low":11730,"close":11888,"volume":23900,"rsi_14":36.99,"sma_20":13304.5,"sma_60":12678.25,"sma_120":12344.21},{"date":"2026-03-06","open":11700,"high":12071,"low":11651,"close":12071,"volume":10951,"rsi_14":33.94,"sma_20":13260.0,"sma_60":12674.92,"sma_120":12351.46},{"date":"2026-03-09","open":11408,"high":11636,"low":11265,"close":11636,"volume":6398,"rsi_14":27.67,"sma_20":13184.5,"sma_60":12666.25,"sma_120":12354.17},{"date":"2026-03-10","open":11878,"high":11987,"low":11779,"close":11923,"volume":5024,"rsi_14":33.03,"sma_20":13126.0,"sma_60":12661.42,"sma_120":12358.71},{"date":"2026-03-11","open":12041,"high":12189,"low":11863,"close":11977,"volume":8065,"rsi_14":34.7,"sma_20":13069.75,"sma_60":12657.58,"sma_120":12363.38},{"date":"2026-03-12","open":11957,"high":11957,"low":11745,"close":11750,"volume":5056,"rsi_14":32.0,"sma_20":13021.25,"sma_60":12652.33,"sma_120":12365.5},{"date":"2026-03-13","open":11636,"high":11863,"low":11631,"close":11794,"volume":2950,"rsi_14":32.27,"sma_20":12953.0,"sma_60":12648.92,"sma_120":12367.58},{"date":"2026-03-16","open":11804,"high":11814,"low":11631,"close":11631,"volume":4048,"rsi_14":29.83,"sma_20":12856.0,"sma_60":12643.08,"sma_120":12368.29},{"date":"2026-03-17","open":11873,"high":12061,"low":11863,"close":11977,"volume":12236,"rsi_14":35.15,"sma_20":12764.75,"sma_60":12640.92,"sma_120":12369.25},{"date":"2026-03-18","open":12140,"high":12140,"low":11967,"close":12026,"volume":74554,"rsi_14":36.43,"sma_20":12686.0,"sma_60":12638.25,"sma_120":12371.42},{"date":"2026-03-19","open":11839,"high":11843,"low":11690,"close":11690,"volume":3759,"rsi_14":32.48,"sma_20":12597.0,"sma_60":12633.25,"sma_120":12370.54},{"date":"2026-03-20","open":11784,"high":12086,"low":11784,"close":12051,"volume":4039,"rsi_14":36.83,"sma_20":12522.0,"sma_60":12635.25,"sma_120":12372.62},{"date":"2026-03-23","open":11725,"high":11725,"low":11344,"close":11344,"volume":2582,"rsi_14":37.68,"sma_20":12410.0,"sma_60":12625.83,"sma_120":12366.83},{"date":"2026-03-24","open":11646,"high":11700,"low":11295,"close":11532,"volume":475,"rsi_14":55.21,"sma_20":12302.25,"sma_60":12618.33,"sma_120":12361.46},{"date":"2026-03-25","open":11651,"high":11685,"low":11532,"close":11631,"volume":3806,"rsi_14":46.31,"sma_20":12205.75,"sma_60":12611.0,"sma_120":12357.5},{"date":"2026-03-26","open":11631,"high":11631,"low":11310,"close":11379,"volume":1444,"rsi_14":40.25,"sma_20":12101.5,"sma_60":12600.75,"sma_120":12352.71},{"date":"2026-03-27","open":11186,"high":11483,"low":11097,"close":11483,"volume":3799,"rsi_14":47.62,"sma_20":11995.25,"sma_60":12593.17,"sma_120":12349.96},{"date":"2026-03-30","open":11122,"high":11176,"low":11013,"close":11142,"volume":2144,"rsi_14":38.07,"sma_20":11872.75,"sma_60":12582.5,"sma_120":12341.04},{"date":"2026-03-31","open":11013,"high":11181,"low":10914,"close":10978,"volume":5916,"rsi_14":35.23,"sma_20":11784.25,"sma_60":12566.17,"sma_120":12332.96},{"date":"2026-04-01","open":11196,"high":11384,"low":11132,"close":11384,"volume":17194,"rsi_14":44.86,"sma_20":11798.75,"sma_60":12558.17,"sma_120":12325.42},{"date":"2026-04-02","open":11443,"high":11443,"low":10677,"close":10830,"volume":9218,"rsi_14":38.15,"sma_20":11745.25,"sma_60":12536.0,"sma_120":12314.46},{"date":"2026-04-03","open":10904,"high":10909,"low":10791,"close":10845,"volume":812,"rsi_14":39.97,"sma_20":11683.25,"sma_60":12513.75,"sma_120":12305.04},{"date":"2026-04-06","open":10825,"high":10964,"low":10751,"close":10889,"volume":2587,"rsi_14":34.97,"sma_20":11645.5,"sma_60":12490.17,"sma_120":12296.25},{"date":"2026-04-07","open":10944,"high":11161,"low":10815,"close":10855,"volume":1623,"rsi_14":33.74,"sma_20":11591.5,"sma_60":12468.83,"sma_120":12286.04},{"date":"2026-04-08","open":11181,"high":11270,"low":11171,"close":11260,"volume":2125,"rsi_14":44.15,"sma_20":11555.25,"sma_60":12458.5,"sma_120":12280.58},{"date":"2026-04-09","open":11206,"high":11255,"low":11142,"close":11151,"volume":3496,"rsi_14":36.85,"sma_20":11525.0,"sma_60":12442.92,"sma_120":12275.42},{"date":"2026-04-10","open":11250,"high":11369,"low":11231,"close":11369,"volume":1174,"rsi_14":50.42,"sma_20":11503.5,"sma_60":12430.75,"sma_120":12272.08},{"date":"2026-04-13","open":11176,"high":11324,"low":11156,"close":11324,"volume":3403,"rsi_14":46.28,"sma_20":11488.0,"sma_60":12417.0,"sma_120":12268.96},{"date":"2026-04-14","open":11423,"high":11611,"low":11418,"close":11502,"volume":55473,"rsi_14":47.76,"sma_20":11464.0,"sma_60":12404.83,"sma_120":12268.5},{"date":"2026-04-15","open":11656,"high":11839,"low":11656,"close":11750,"volume":11457,"rsi_14":56.48,"sma_20":11450.0,"sma_60":12400.08,"sma_120":12269.25},{"date":"2026-04-16","open":11972,"high":12175,"low":11957,"close":12175,"volume":18910,"rsi_14":60.87,"sma_20":11474.5,"sma_60":12403.25,"sma_120":12273.08},{"date":"2026-04-17","open":12165,"high":12165,"low":11992,"close":12101,"volume":12307,"rsi_14":66.44,"sma_20":11477.0,"sma_60":12408.33,"sma_120":12275.92},{"date":"2026-04-20","open":12036,"high":12125,"low":11972,"close":12036,"volume":19876,"rsi_14":68.77,"sma_20":11512.0,"sma_60":12406.83,"sma_120":12280.12},{"date":"2026-04-21","open":12036,"high":12115,"low":11972,"close":11972,"volume":5417,"rsi_14":61.88,"sma_20":11534.25,"sma_60":12405.67,"sma_120":12283.58},{"date":"2026-04-22","open":11977,"high":12002,"low":11863,"close":12002,"volume":19051,"rsi_14":80.0,"sma_20":11553.0,"sma_60":12402.33,"sma_120":12286.12},{"date":"2026-04-23","open":12105,"high":12110,"low":11863,"close":11937,"volume":13299,"rsi_14":77.28,"sma_20":11581.25,"sma_60":12388.67,"sma_120":12286.58},{"date":"2026-04-24","open":11942,"high":12046,"low":11923,"close":12046,"volume":15428,"rsi_14":77.99,"sma_20":11609.75,"sma_60":12370.42,"sma_120":12285.79},{"date":"2026-04-27","open":12110,"high":12288,"low":12066,"close":12066,"volume":26701,"rsi_14":79.52,"sma_20":11656.5,"sma_60":12350.67,"sma_120":12287.71},{"date":"2026-04-28","open":12130,"high":12219,"low":12051,"close":12145,"volume":29933,"rsi_14":75.64,"sma_20":11715.5,"sma_60":12333.17,"sma_120":12289.04},{"date":"2026-04-29","open":12250,"high":12250,"low":12075,"close":12200,"volume":5031,"rsi_14":76.74,"sma_20":11749.75,"sma_60":12308.25,"sma_120":12289.46},{"date":"2026-04-30","open":12145,"high":12145,"low":11890,"close":11910,"volume":4608,"rsi_14":61.45,"sma_20":11797.5,"sma_60":12282.42,"sma_120":12288.5},{"date":"2026-05-04","open":12040,"high":12040,"low":11835,"close":11910,"volume":14840,"rsi_14":63.04,"sma_20":11844.5,"sma_60":12262.58,"sma_120":12287.12},{"date":"2026-05-06","open":11875,"high":11930,"low":11715,"close":11750,"volume":23893,"rsi_14":53.33,"sma_20":11881.25,"sma_60":12237.08,"sma_120":12285.71},{"date":"2026-05-07","open":11840,"high":11945,"low":11725,"close":11740,"volume":20050,"rsi_14":45.12,"sma_20":11919.25,"sma_60":12212.25,"sma_120":12284.08},{"date":"2026-05-08","open":11855,"high":12075,"low":11800,"close":11920,"volume":53121,"rsi_14":34.01,"sma_20":11945.75,"sma_60":12190.25,"sma_120":12282.46},{"date":"2026-05-11","open":12015,"high":12020,"low":11750,"close":11825,"volume":47898,"rsi_14":33.47,"sma_20":11973.0,"sma_60":12173.08,"sma_120":12278.88},{"date":"2026-05-12","open":11825,"high":11825,"low":11205,"close":11475,"volume":31683,"rsi_14":27.27,"sma_20":11971.75,"sma_60":12142.75,"sma_120":12270.92},{"date":"2026-05-13","open":11495,"high":11600,"low":11330,"close":11410,"volume":20426,"rsi_14":27.27,"sma_20":11969.5,"sma_60":12104.5,"sma_120":12262.17},{"date":"2026-05-14","open":11410,"high":11970,"low":11410,"close":11970,"volume":22281,"rsi_14":45.89,"sma_20":11986.25,"sma_60":12071.67,"sma_120":12260.21},{"date":"2026-05-15","open":11910,"high":11910,"low":11200,"close":11410,"volume":12285,"rsi_14":37.04,"sma_20":11962.5,"sma_60":12032.83,"sma_120":12253.17},{"date":"2026-05-18","open":11350,"high":11350,"low":10800,"close":11150,"volume":21304,"rsi_14":30.94,"sma_20":11904.25,"sma_60":11991.92,"sma_120":12246.33},{"date":"2026-05-19","open":11090,"high":11220,"low":10770,"close":10905,"volume":16569,"rsi_14":27.89,"sma_20":11837.5,"sma_60":11945.5,"sma_120":12237.46},{"date":"2026-05-20","open":10920,"high":10920,"low":10460,"close":10570,"volume":30779,"rsi_14":23.16,"sma_20":11757.25,"sma_60":11893.08,"sma_120":12223.33},{"date":"2026-05-21","open":10675,"high":11015,"low":10675,"close":11000,"volume":30354,"rsi_14":33.05,"sma_20":11701.75,"sma_60":11846.08,"sma_120":12212.79},{"date":"2026-05-22","open":10965,"high":11080,"low":10915,"close":11040,"volume":15277,"rsi_14":36.78,"sma_20":11646.75,"sma_60":11801.83,"sma_120":12203.38},{"date":"2026-05-26","open":10985,"high":11055,"low":10835,"close":10875,"volume":17593,"rsi_14":35.02,"sma_20":11586.75,"sma_60":11756.5,"sma_120":12194.17},{"date":"2026-05-27","open":10760,"high":10840,"low":10490,"close":10640,"volume":14147,"rsi_14":34.28,"sma_20":11509.5,"sma_60":11704.83,"sma_120":12180.33},{"date":"2026-05-28","open":10640,"high":10685,"low":10300,"close":10640,"volume":8598,"rsi_14":34.38,"sma_20":11431.25,"sma_60":11653.5,"sma_120":12168.5},{"date":"2026-05-29","open":10725,"high":11110,"low":10725,"close":10925,"volume":19557,"rsi_14":36.28,"sma_20":11363.25,"sma_60":11621.0,"sma_120":12159.29},{"date":"2026-06-01","open":11130,"high":12060,"low":10985,"close":11465,"volume":19387,"rsi_14":45.58,"sma_20":11326.5,"sma_60":11625.0,"sma_120":12153.5},{"date":"2026-06-02","open":11470,"high":11625,"low":11015,"close":11565,"volume":38205,"rsi_14":51.18,"sma_20":11309.25,"sma_60":11617.33,"sma_120":12147.79},{"date":"2026-06-04","open":11485,"high":11705,"low":11325,"close":11670,"volume":22741,"rsi_14":53.37,"sma_20":11297.25,"sma_60":11608.33,"sma_120":12141.62},{"date":"2026-06-05","open":11480,"high":11480,"low":11085,"close":11245,"volume":18587,"rsi_14":40.27,"sma_20":11272.0,"sma_60":11599.58,"sma_120":12132.92},{"date":"2026-06-08","open":10760,"high":12020,"low":10760,"close":11205,"volume":6978,"rsi_14":46.8,"sma_20":11245.25,"sma_60":11585.33,"sma_120":12123.38},{"date":"2026-06-09","open":11310,"high":11465,"low":11025,"close":11345,"volume":9718,"rsi_14":53.16,"sma_20":11216.5,"sma_60":11572.5,"sma_120":12115.04},{"date":"2026-06-10","open":11170,"high":11400,"low":10825,"close":11095,"volume":15450,"rsi_14":53.07,"sma_20":11180.0,"sma_60":11559.33,"sma_120":12105.83},{"date":"2026-06-11","open":10990,"high":11220,"low":10760,"close":11220,"volume":3033,"rsi_14":61.28,"sma_20":11167.25,"sma_60":11547.5,"sma_120":12098.21},{"date":"2026-06-12","open":11425,"high":12055,"low":11415,"close":11725,"volume":10691,"rsi_14":62.27,"sma_20":11183.0,"sma_60":11546.83,"sma_120":12094.96},{"date":"2026-06-15","open":11815,"high":11930,"low":11695,"close":11920,"volume":20745,"rsi_14":64.15,"sma_20":11180.5,"sma_60":11543.58,"sma_120":12092.25},{"date":"2026-06-16","open":12015,"high":12045,"low":11825,"close":11890,"volume":6911,"rsi_14":67.06,"sma_20":11204.5,"sma_60":11539.0,"sma_120":12088.62},{"date":"2026-06-17","open":11830,"high":11990,"low":11675,"close":11840,"volume":19143,"rsi_14":71.51,"sma_20":11239.0,"sma_60":11539.25,"sma_120":12086.25},{"date":"2026-06-18","open":11835,"high":11835,"low":11480,"close":11480,"volume":24978,"rsi_14":63.33,"sma_20":11267.75,"sma_60":11527.42,"sma_120":12081.33},{"date":"2026-06-19","open":11480,"high":11610,"low":11035,"close":11240,"volume":23713,"rsi_14":55.07,"sma_20":11301.25,"sma_60":11523.5,"sma_120":12074.67},{"date":"2026-06-22","open":11210,"high":11280,"low":10945,"close":11020,"volume":27688,"rsi_14":42.01,"sma_20":11302.25,"sma_60":11512.75,"sma_120":12065.54},{"date":"2026-06-23","open":10930,"high":10930,"low":10470,"close":10480,"volume":7359,"rsi_14":33.18,"sma_20":11274.25,"sma_60":11491.33,"sma_120":12051.17},{"date":"2026-06-24","open":10455,"high":10480,"low":10215,"close":10425,"volume":3585,"rsi_14":30.39,"sma_20":11251.75,"sma_60":11473.25,"sma_120":12037.0},{"date":"2026-06-25","open":10535,"high":10745,"low":10425,"close":10455,"volume":10508,"rsi_14":35.79,"sma_20":11242.5,"sma_60":11453.92,"sma_120":12023.54},{"date":"2026-06-26","open":10510,"high":10510,"low":9905,"close":10210,"volume":9825,"rsi_14":33.33,"sma_20":11221.0,"sma_60":11436.25,"sma_120":12009.38},{"date":"2026-06-29","open":10210,"high":10765,"low":10155,"close":10755,"volume":8275,"rsi_14":41.3,"sma_20":11212.5,"sma_60":11430.42,"sma_120":11998.29},{"date":"2026-06-30","open":10700,"high":10700,"low":10440,"close":10495,"volume":8839,"rsi_14":41.18,"sma_20":11164.0,"sma_60":11413.42,"sma_120":11985.79},{"date":"2026-07-01","open":10605,"high":10670,"low":10385,"close":10610,"volume":16884,"rsi_14":41.0,"sma_20":11116.25,"sma_60":11407.67,"sma_120":11971.83},{"date":"2026-07-02","open":10550,"high":10810,"low":10320,"close":10535,"volume":34086,"rsi_14":29.9,"sma_20":11059.5,"sma_60":11400.42,"sma_120":11957.08},{"date":"2026-07-03","open":10480,"high":10590,"low":10260,"close":10590,"volume":3672,"rsi_14":26.42,"sma_20":11026.75,"sma_60":11393.33,"sma_120":11941.75},{"date":"2026-07-06","open":10535,"high":10700,"low":10360,"close":10475,"volume":3456,"rsi_14":25.65,"sma_20":10990.25,"sma_60":11384.92,"sma_120":11926.88},{"date":"2026-07-07","open":10585,"high":10720,"low":10355,"close":10510,"volume":6157,"rsi_14":26.99,"sma_20":10948.5,"sma_60":11370.25,"sma_120":11914.38},{"date":"2026-07-08","open":10455,"high":10455,"low":10100,"close":10265,"volume":1319,"rsi_14":28.11,"sma_20":10907.0,"sma_60":11353.33,"sma_120":11898.12},{"date":"2026-07-09","open":10215,"high":10260,"low":9915,"close":10020,"volume":903,"rsi_14":28.06,"sma_20":10847.0,"sma_60":11328.67,"sma_120":11879.71},{"date":"2026-07-10","open":10130,"high":10510,"low":10130,"close":10415,"volume":12895,"rsi_14":39.76,"sma_20":10781.5,"sma_60":11311.33,"sma_120":11864.17},{"date":"2026-07-13","open":10480,"high":10565,"low":10160,"close":10160,"volume":2676,"rsi_14":44.01,"sma_20":10693.5,"sma_60":11286.75,"sma_120":11845.79},{"date":"2026-07-14","open":10105,"high":10165,"low":9820,"close":9980,"volume":5139,"rsi_14":42.04,"sma_20":10598.0,"sma_60":11255.0,"sma_120":11827.54},{"date":"2026-07-15","open":10150,"high":10325,"low":10135,"close":10180,"volume":888,"rsi_14":45.36,"sma_20":10515.0,"sma_60":11219.42,"sma_120":11811.33},{"date":"2026-07-16","open":10180,"high":10290,"low":10020,"close":10280,"volume":7522,"rsi_14":51.24,"sma_20":10455.0,"sma_60":11186.75,"sma_120":11797.54},{"date":"2026-07-20","open":10155,"high":10155,"low":9735,"close":9860,"volume":1438,"rsi_14":33.4,"sma_20":10386.0,"sma_60":11148.17,"sma_120":11777.5},{"date":"2026-07-21","open":9835,"high":10080,"low":9745,"close":10065,"volume":1362,"rsi_14":41.86,"sma_20":10338.25,"sma_60":11114.08,"sma_120":11759.88},{"date":"2026-07-22","open":10175,"high":10340,"low":10125,"close":10150,"volume":1329,"rsi_14":41.19,"sma_20":10321.75,"sma_60":11080.92,"sma_120":11741.62},{"date":"2026-07-23","open":10205,"high":10650,"low":10160,"close":10610,"volume":5726,"rsi_14":51.25,"sma_20":10331.0,"sma_60":11056.5,"sma_120":11722.58},{"date":"2026-07-24","open":10555,"high":10575,"low":10280,"close":10385,"volume":400,"rsi_14":46.76,"sma_20":10327.5,"sma_60":11026.5,"sma_120":11698.46},{"date":"2026-07-27","open":10630,"high":10825,"low":10445,"close":10825,"volume":11031,"rsi_14":55.01,"sma_20":10358.25,"sma_60":11003.5,"sma_120":11677.08},{"date":"2026-07-28","open":10610,"high":10795,"low":10175,"close":10295,"volume":4620,"rsi_14":47.3,"sma_20":10335.25,"sma_60":10970.33,"sma_120":11651.75},{"date":"2026-07-29","open":10405,"high":10430,"low":9650,"close":9940,"volume":11411,"rsi_14":46.03,"sma_20":10307.5,"sma_60":10932.67,"sma_120":11620.46},{"date":"2026-07-30","open":9930,"high":10155,"low":9690,"close":9905,"volume":17292,"rsi_14":48.52,"sma_20":10272.25,"sma_60":10899.25,"sma_120":11590.83},{"date":"2026-07-31","open":10010,"high":10285,"low":9870,"close":10285,"volume":6271,"rsi_14":48.32,"sma_20":10259.75,"sma_60":10872.17,"sma_120":11567.38},{"date":"2026-08-03","open":10065,"high":10285,"low":10010,"close":10205,"volume":3557,"rsi_14":50.61,"sma_20":10240.5,"sma_60":10846.42,"sma_120":11541.75},{"date":"2026-08-04","open":10295,"high":10560,"low":10270,"close":10560,"volume":5842,"rsi_14":57.49,"sma_20":10244.75,"sma_60":10826.75,"sma_120":11519.5},{"date":"2026-08-05","open":10700,"high":10760,"low":10500,"close":10565,"volume":8570,"rsi_14":55.24,"sma_20":10247.5,"sma_60":10804.17,"sma_120":11497.21},{"date":"2026-08-06","open":10480,"high":10485,"low":10375,"close":10485,"volume":1551,"rsi_14":52.8,"sma_20":10258.5,"sma_60":10781.83,"sma_120":11477.46},{"date":"2026-08-07","open":10360,"high":10620,"low":10345,"close":10430,"volume":1386,"rsi_14":58.66,"sma_20":10279.0,"sma_60":10764.42,"sma_120":11453.58},{"date":"2026-08-10","open":10440,"high":10510,"low":10340,"close":10510,"volume":453,"rsi_14":57.03,"sma_20":10283.75,"sma_60":10749.42,"sma_120":11426.96},{"date":"2026-08-11","open":10545,"high":10760,"low":10545,"close":10645,"volume":6110,"rsi_14":57.7,"sma_20":10308.0,"sma_60":10727.33,"sma_120":11399.5},{"date":"2026-08-12","open":10700,"high":10775,"low":10605,"close":10605,"volume":4817,"rsi_14":49.91,"sma_20":10339.25,"sma_60":10713.92,"sma_120":11373.38},{"date":"2026-08-13","open":10660,"high":10725,"low":10580,"close":10630,"volume":2900,"rsi_14":54.72,"sma_20":10361.75,"sma_60":10705.25,"sma_120":11348.58},{"date":"2026-08-14","open":10685,"high":10882,"low":10685,"close":10735,"volume":1574,"rsi_14":48.01,"sma_20":10384.5,"sma_60":10702.42,"sma_120":11323.96},{"date":"2026-08-18","open":10735,"high":10750,"low":10350,"close":10380,"volume":2136,"rsi_14":52.04,"sma_20":10410.5,"sma_60":10699.25,"sma_120":11296.17},{"date":"2026-08-19","open":10110,"high":10210,"low":10045,"close":10205,"volume":2594,"rsi_14":56.96,"sma_20":10417.5,"sma_60":10686.0,"sma_120":11266.04},{"date":"2026-08-20","open":10305,"high":10595,"low":10305,"close":10540,"volume":1846,"rsi_14":64.4,"sma_20":10437.0,"sma_60":10677.67,"sma_120":11239.75},{"date":"2026-08-21","open":10500,"high":10500,"low":10100,"close":10305,"volume":845,"rsi_14":50.49,"sma_20":10421.75,"sma_60":10668.17,"sma_120":11212.33},{"date":"2026-08-24","open":10500,"high":10640,"low":10425,"close":10500,"volume":1083,"rsi_14":56.78,"sma_20":10427.5,"sma_60":10665.83,"sma_120":11185.33},{"date":"2026-08-25","open":10445,"high":10520,"low":10215,"close":10515,"volume":6841,"rsi_14":48.77,"sma_20":10412.0,"sma_60":10663.75,"sma_120":11158.62},{"date":"2026-08-26","open":10460,"high":10655,"low":10420,"close":10655,"volume":8196,"rsi_14":52.28,"sma_20":10430.0,"sma_60":10659.25,"sma_120":11140.12},{"date":"2026-08-27","open":10600,"high":10600,"low":10435,"close":10510,"volume":5524,"rsi_14":50.61,"sma_20":10458.5,"sma_60":10643.33,"sma_120":11134.17},{"date":"2026-08-28","open":10565,"high":10725,"low":10535,"close":10720,"volume":3869,"rsi_14":56.62,"sma_20":10499.25,"sma_60":10629.25,"sma_120":11123.29},{"date":"2026-08-31","open":10590,"high":10675,"low":10400,"close":10675,"volume":982,"rsi_14":53.83,"sma_20":10518.75,"sma_60":10612.67,"sma_120":11110.5},{"date":"2026-09-01","open":10620,"high":10655,"low":10480,"close":10590,"volume":12438,"rsi_14":48.69,"sma_20":10538.0,"sma_60":10601.75,"sma_120":11100.67},{"date":"2026-09-02","open":10310,"high":10425,"low":10185,"close":10185,"volume":4251,"rsi_14":41.5,"sma_20":10519.25,"sma_60":10584.75,"sma_120":11085.04},{"date":"2026-09-03","open":10250,"high":10395,"low":10100,"close":10260,"volume":2093,"rsi_14":42.66,"sma_20":10504.0,"sma_60":10566.67,"sma_120":11069.58},{"date":"2026-09-04","open":10415,"high":10460,"low":10335,"close":10365,"volume":5699,"rsi_14":42.66,"sma_20":10498.0,"sma_60":10554.5,"sma_120":11056.92},{"date":"2026-09-07","open":10415,"high":10485,"low":10390,"close":10435,"volume":1791,"rsi_14":51.23,"sma_20":10498.25,"sma_60":10541.42,"sma_120":11044.46},{"date":"2026-09-08","open":10520,"high":10530,"low":10330,"close":10330,"volume":3803,"rsi_14":52.89,"sma_20":10489.25,"sma_60":10518.17,"sma_120":11032.5},{"date":"2026-09-09","open":10275,"high":10295,"low":10200,"close":10210,"volume":4750,"rsi_14":41.54,"sma_20":10467.5,"sma_60":10489.67,"sma_120":11016.62},{"date":"2026-09-10","open":10110,"high":10235,"low":10035,"close":10235,"volume":3190,"rsi_14":47.99,"sma_20":10449.0,"sma_60":10462.08,"sma_120":11000.54},{"date":"2026-09-11","open":10020,"high":10125,"low":10000,"close":10050,"volume":885,"rsi_14":36.99,"sma_20":10420.0,"sma_60":10432.25,"sma_120":10985.75},{"date":"2026-09-14","open":10045,"high":10250,"low":10000,"close":10100,"volume":886,"rsi_14":38.24,"sma_20":10388.25,"sma_60":10409.25,"sma_120":10968.33},{"date":"2026-09-15","open":10130,"high":10200,"low":10060,"close":10060,"volume":1612,"rsi_14":32.13,"sma_20":10372.25,"sma_60":10389.58,"sma_120":10956.54},{"date":"2026-09-16","open":9950,"high":9950,"low":9700,"close":9765,"volume":6314,"rsi_14":29.48,"sma_20":10350.25,"sma_60":10368.67,"sma_120":10940.71},{"date":"2026-09-17","open":9765,"high":9765,"low":9670,"close":9735,"volume":989,"rsi_14":19.88,"sma_20":10310.0,"sma_60":10356.25,"sma_120":10923.79},{"date":"2026-09-18","open":9770,"high":9770,"low":9600,"close":9600,"volume":7428,"rsi_14":18.84,"sma_20":10274.75,"sma_60":10342.5,"sma_120":10907.88},{"date":"2026-09-21","open":9600,"high":9650,"low":9590,"close":9650,"volume":639,"rsi_14":22.19,"sma_20":10232.25,"sma_60":10329.08,"sma_120":10891.5},{"date":"2026-09-22","open":9745,"high":9825,"low":9650,"close":9650,"volume":2977,"rsi_14":29.18,"sma_20":10189.0,"sma_60":10319.75,"sma_120":10878.0},{"date":"2026-09-23","open":9685,"high":9725,"low":9535,"close":9535,"volume":608,"rsi_14":22.64,"sma_20":10133.0,"sma_60":10299.42,"sma_120":10864.92},{"date":"2026-09-28","open":9580,"high":9690,"low":9580,"close":9685,"volume":1083,"rsi_14":25.18,"sma_20":10091.75,"sma_60":10285.92,"sma_120":10849.67},{"date":"2026-09-29","open":9635,"high":9635,"low":9470,"close":9570,"volume":3258,"rsi_14":19.43,"sma_20":10034.25,"sma_60":10268.58,"sma_120":10838.12},{"date":"2026-09-30","open":9585,"high":9585,"low":9495,"close":9565,"volume":2117,"rsi_14":20.91,"sma_20":9978.75,"sma_60":10252.42,"sma_120":10826.42},{"date":"2026-10-01","open":9515,"high":9575,"low":9445,"close":9575,"volume":1440,"rsi_14":23.65,"sma_20":9928.0,"sma_60":10235.5,"sma_120":10814.42},{"date":"2026-10-02","open":9575,"high":9575,"low":9445,"close":9485,"volume":1898,"rsi_14":20.47,"sma_20":9893.0,"sma_60":10219.0,"sma_120":10801.96},{"date":"2026-10-06","open":9560,"high":9575,"low":9475,"close":9540,"volume":597,"rsi_14":27.63,"sma_20":9857.0,"sma_60":10202.83,"sma_120":10786.54},{"date":"2026-10-07","open":9535,"high":9570,"low":9465,"close":9465,"volume":5067,"rsi_14":22.75,"sma_20":9812.0,"sma_60":10189.5,"sma_120":10771.42},{"date":"2026-10-08","open":9460,"high":9460,"low":9275,"close":9320,"volume":352,"rsi_14":20.87,"sma_20":9756.25,"sma_60":10177.83,"sma_120":10753.25},{"date":"2026-10-12","open":9300,"high":9380,"low":9157,"close":9205,"volume":3018,"rsi_14":24.31,"sma_20":9700.0,"sma_60":10157.67,"sma_120":10734.5},{"date":"2026-10-13","open":8995,"high":9057,"low":8800,"close":9010,"volume":9920,"rsi_14":21.12,"sma_20":9640.0,"sma_60":10138.5,"sma_120":10712.62},{"date":"2026-10-14","open":9060,"high":9115,"low":8930,"close":8930,"volume":1372,"rsi_14":22.08,"sma_20":9574.75,"sma_60":10121.0,"sma_120":10688.0},{"date":"2026-10-15","open":8775,"high":8790,"low":8630,"close":8785,"volume":4897,"rsi_14":16.6,"sma_20":9511.5,"sma_60":10097.75,"sma_120":10658.58},{"date":"2026-10-16","open":8785,"high":9190,"low":8785,"close":9015,"volume":2925,"rsi_14":29.18,"sma_20":9457.25,"sma_60":10076.67,"sma_120":10631.71},{"date":"2026-10-19","open":9015,"high":9245,"low":8970,"close":9220,"volume":1278,"rsi_14":40.25,"sma_20":9415.25,"sma_60":10066.0,"sma_120":10607.08},{"date":"2026-10-20","open":9220,"high":9225,"low":8960,"close":9065,"volume":3478,"rsi_14":30.86,"sma_20":9380.25,"sma_60":10049.33,"sma_120":10581.71},{"date":"2026-10-21","open":9025,"high":9025,"low":8945,"close":8985,"volume":303,"rsi_14":31.55,"sma_20":9342.75,"sma_60":10029.92,"sma_120":10555.42},{"date":"2026-10-22","open":8940,"high":8945,"low":8790,"close":8845,"volume":4180,"rsi_14":29.07,"sma_20":9305.0,"sma_60":10000.5,"sma_120":10528.5},{"date":"2026-10-23","open":8801,"high":8801,"low":8610,"close":8610,"volume":1204,"rsi_14":25.19,"sma_20":9253.0,"sma_60":9970.92,"sma_120":10498.71}],"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":"HANARO e커머스","phase":"above-fold","symbol_resolved":true}