{"status":"ok","report":{"price_analysis":{"current":20705.0,"change_1d":-1.9,"change_7d":-5.0,"change_30d":-10.9,"high_30d":23657.0,"low_30d":20560.0,"position_in_range":5.0,"support":20869.7,"resistance":23347.3},"summary":"HANARO K고배당(322410)은(는) FnGuide 고배당 알파 지수 (시장가격)를 추종하는 ETF입니다, 순자산 433억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-372.05)가 시그널선(-301.79)을 하회합니다(데드크로스). 현재가가 SMA20(22026)과 SMA60(22473) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20988~23065 (현재 위치 -14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.0,"macd":-372.0463482686464,"macd_signal":-301.787718447473,"sma_20":22026.5,"sma_60":22472.75,"bb_upper":23064.647870006967,"bb_lower":20988.352129993033,"atr_14":433.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 873.00, 기관 순매수 624.00. 30일 누적: 외국인 78.00, 기관 -3877.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":873.0,"institutional_flow":624.0,"data":[{"date":"2026-10-22","foreign_net":-474.0,"institution_net":1403.0,"retail_net":-929.0},{"date":"2026-10-21","foreign_net":50.0,"institution_net":-1013.0,"retail_net":963.0},{"date":"2026-10-20","foreign_net":-49.0,"institution_net":587.0,"retail_net":-538.0},{"date":"2026-10-19","foreign_net":798.0,"institution_net":-488.0,"retail_net":-310.0},{"date":"2026-10-16","foreign_net":548.0,"institution_net":135.0,"retail_net":-683.0},{"date":"2026-10-15","foreign_net":-3788.0,"institution_net":4158.0,"retail_net":-370.0},{"date":"2026-10-14","foreign_net":-146.0,"institution_net":330.0,"retail_net":-184.0},{"date":"2026-10-13","foreign_net":-1325.0,"institution_net":850.0,"retail_net":475.0},{"date":"2026-10-12","foreign_net":-184.0,"institution_net":-1720.0,"retail_net":1904.0},{"date":"2026-10-08","foreign_net":554.0,"institution_net":-1477.0,"retail_net":923.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":3652.0,"institution_net":-3647.0,"retail_net":-5.0},{"date":"2026-10-02","foreign_net":1355.0,"institution_net":-1428.0,"retail_net":73.0},{"date":"2026-10-01","foreign_net":-100.0,"institution_net":205.0,"retail_net":-105.0},{"date":"2026-09-30","foreign_net":-60.0,"institution_net":-1442.0,"retail_net":1502.0},{"date":"2026-09-29","foreign_net":7.0,"institution_net":-613.0,"retail_net":606.0},{"date":"2026-09-28","foreign_net":-22.0,"institution_net":15.0,"retail_net":7.0},{"date":"2026-09-23","foreign_net":-119.0,"institution_net":181.0,"retail_net":-62.0},{"date":"2026-09-22","foreign_net":-30.0,"institution_net":284.0,"retail_net":-254.0},{"date":"2026-09-21","foreign_net":108.0,"institution_net":-267.0,"retail_net":159.0},{"date":"2026-09-18","foreign_net":31.0,"institution_net":-345.0,"retail_net":314.0},{"date":"2026-09-17","foreign_net":91.0,"institution_net":-71.0,"retail_net":-20.0},{"date":"2026-09-16","foreign_net":-143.0,"institution_net":-271.0,"retail_net":414.0},{"date":"2026-09-15","foreign_net":-351.0,"institution_net":-165.0,"retail_net":516.0},{"date":"2026-09-14","foreign_net":22.0,"institution_net":868.0,"retail_net":-890.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":28.0,"retail_net":-28.0},{"date":"2026-09-10","foreign_net":284.0,"institution_net":-418.0,"retail_net":134.0},{"date":"2026-09-09","foreign_net":-56.0,"institution_net":48.0,"retail_net":8.0},{"date":"2026-09-08","foreign_net":185.0,"institution_net":-578.0,"retail_net":393.0},{"date":"2026-09-07","foreign_net":-760.0,"institution_net":975.0,"retail_net":-215.0}],"periods":{"d1":{"foreign_net":-474.0,"institution_net":1403.0,"retail_net":-929.0},"d3":{"foreign_net":-473.0,"institution_net":977.0,"retail_net":-504.0},"d7":{"foreign_net":-3061.0,"institution_net":5112.0,"retail_net":-2051.0},"d14":{"foreign_net":891.0,"institution_net":-2106.0,"retail_net":1215.0},"d30":{"foreign_net":78.0,"institution_net":-3877.0,"retail_net":3799.0}}},"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":29,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.0,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.9,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7999,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.8,"summary":"배당수익률 2.80%","metrics":[{"name":"배당수익률","value":2.8,"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":"2026-10-23T22:10:33.444511+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 고배당 알파 지수 (시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.07,"aum":43300000000.0,"aum_display":"433억","dividend_yield":null,"tracking_error":1.37,"holdings":[{"ticker":"086790","name":"하나금융지주","weight":10.38},{"ticker":"030200","name":"KT","weight":10.35},{"ticker":"024110","name":"기업은행","weight":10.15},{"ticker":"316140","name":"우리금융지주","weight":10.09},{"ticker":"000270","name":"기아","weight":9.69},{"ticker":"017800","name":"현대엘리베이터","weight":8.42},{"ticker":"003550","name":"LG","weight":7.72},{"ticker":"029780","name":"삼성카드","weight":5.56},{"ticker":"175330","name":"JB금융지주","weight":3.91},{"ticker":"035250","name":"강원랜드","weight":3.38}],"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":20705.0,"change_pct":-1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-23","close":7420.208},{"date":"2019-04-24","close":7412.7524},{"date":"2019-04-25","close":7382.938},{"date":"2019-04-26","close":7297.2217},{"date":"2019-04-29","close":7386.6621},{"date":"2019-04-30","close":7338.2144},{"date":"2019-05-02","close":7345.6694},{"date":"2019-05-03","close":7349.395},{"date":"2019-05-07","close":7274.8584},{"date":"2019-05-08","close":7323.3066},{"date":"2019-05-09","close":7133.2383},{"date":"2019-05-10","close":7159.3257},{"date":"2019-05-13","close":7092.2417},{"date":"2019-05-14","close":7051.2461},{"date":"2019-05-15","close":7099.6958},{"date":"2019-05-16","close":7062.4277},{"date":"2019-05-17","close":7047.52},{"date":"2019-05-20","close":7069.8823},{"date":"2019-05-21","close":7099.6958},{"date":"2019-05-22","close":7040.0664},{"date":"2019-05-23","close":7062.4277},{"date":"2019-05-24","close":7054.9727},{"date":"2019-05-27","close":7088.5146},{"date":"2019-05-28","close":7073.6094},{"date":"2019-05-29","close":7006.5244},{"date":"2019-05-30","close":7043.793},{"date":"2019-05-31","close":7043.793},{"date":"2019-06-03","close":7058.6997},{"date":"2019-06-04","close":7125.7827},{"date":"2019-06-05","close":7118.3291},{"date":"2019-06-07","close":7084.7891},{"date":"2019-06-10","close":7159.3257},{"date":"2019-06-11","close":7174.2324},{"date":"2019-06-12","close":7155.5996},{"date":"2019-06-13","close":7125.7827},{"date":"2019-06-14","close":7122.0576},{"date":"2019-06-17","close":7095.9678},{"date":"2019-06-18","close":7136.9648},{"date":"2019-06-19","close":7148.145},{"date":"2019-06-20","close":7151.8711},{"date":"2019-06-21","close":7159.3257},{"date":"2019-06-24","close":7181.6885},{"date":"2019-06-25","close":7159.3257},{"date":"2019-06-26","close":7174.2324},{"date":"2019-06-27","close":7207.7734},{"date":"2019-06-28","close":7177.9609},{"date":"2019-07-01","close":7230.1357},{"date":"2019-07-02","close":7211.5029},{"date":"2019-07-03","close":7114.6055},{"date":"2019-07-04","close":7207.7734},{"date":"2019-07-05","close":7211.5029},{"date":"2019-07-08","close":7110.8765},{"date":"2019-07-09","close":7028.8867},{"date":"2019-07-10","close":7017.7046},{"date":"2019-07-11","close":7066.1543},{"date":"2019-07-12","close":7099.6958},{"date":"2019-07-15","close":7099.6958},{"date":"2019-07-16","close":7095.9678},{"date":"2019-07-17","close":7084.7891},{"date":"2019-07-18","close":7028.8867},{"date":"2019-07-19","close":7103.4219},{"date":"2019-07-22","close":7095.9678},{"date":"2019-07-23","close":7136.9648},{"date":"2019-07-24","close":7110.8765},{"date":"2019-07-25","close":7013.9785},{"date":"2019-07-26","close":6954.3472},{"date":"2019-07-29","close":6879.8101},{"date":"2019-07-30","close":6883.5366},{"date":"2019-07-31","close":6883.5366},{"date":"2019-08-01","close":6876.083},{"date":"2019-08-02","close":6782.9126},{"date":"2019-08-05","close":6693.4663},{"date":"2019-08-06","close":6626.3818},{"date":"2019-08-07","close":6577.9336},{"date":"2019-08-08","close":6574.2075},{"date":"2019-08-09","close":6626.3818},{"date":"2019-08-12","close":6596.5669},{"date":"2019-08-13","close":6499.6694},{"date":"2019-08-14","close":6514.5757},{"date":"2019-08-16","close":6458.6753},{"date":"2019-08-19","close":6577.9336},{"date":"2019-08-20","close":6574.2075},{"date":"2019-08-21","close":6607.749},{"date":"2019-08-22","close":6570.4795},{"date":"2019-08-23","close":6574.2075},{"date":"2019-08-26","close":6473.5811},{"date":"2019-08-27","close":6462.4014},{"date":"2019-08-28","close":6525.7573},{"date":"2019-08-29","close":6533.2109},{"date":"2019-08-30","close":6663.6514},{"date":"2019-09-02","close":6663.6514},{"date":"2019-09-03","close":6611.4761},{"date":"2019-09-04","close":6656.1987},{"date":"2019-09-05","close":6693.4663},{"date":"2019-09-06","close":6693.4663},{"date":"2019-09-09","close":6734.4624},{"date":"2019-09-10","close":6838.814},{"date":"2019-09-11","close":6909.626},{"date":"2019-09-16","close":7002.7979},{"date":"2019-09-17","close":6980.4365},{"date":"2019-09-18","close":6969.2549},{"date":"2019-09-19","close":6928.2607},{"date":"2019-09-20","close":6995.3428},{"date":"2019-09-23","close":7006.5244},{"date":"2019-09-24","close":6999.0698},{"date":"2019-09-25","close":6954.3472},{"date":"2019-09-26","close":6950.6211},{"date":"2019-09-27","close":6879.8101},{"date":"2019-09-30","close":6939.439},{"date":"2019-10-01","close":6920.8052},{"date":"2019-10-02","close":6805.2729},{"date":"2019-10-04","close":6756.8223},{"date":"2019-10-07","close":6745.6421},{"date":"2019-10-08","close":6768.0034},{"date":"2019-10-10","close":6674.8335},{"date":"2019-10-11","close":6794.0903},{"date":"2019-10-14","close":6838.814},{"date":"2019-10-15","close":6827.6333},{"date":"2019-10-16","close":6797.8184},{"date":"2019-10-17","close":6831.3613},{"date":"2019-10-18","close":6809.002},{"date":"2019-10-21","close":6827.6333},{"date":"2019-10-22","close":6887.2646},{"date":"2019-10-23","close":6823.9067},{"date":"2019-10-24","close":6868.6284},{"date":"2019-10-25","close":6809.002},{"date":"2019-10-28","close":6749.3701},{"date":"2019-10-29","close":6753.0952},{"date":"2019-10-30","close":6700.6299},{"date":"2019-10-31","close":6689.3877},{"date":"2019-11-01","close":6723.1172},{"date":"2019-11-04","close":6775.5815},{"date":"2019-11-05","close":6820.5537},{"date":"2019-11-06","close":6775.5815},{"date":"2019-11-07","close":6805.5615},{"date":"2019-11-08","close":6858.0273},{"date":"2019-11-11","close":6854.2788},{"date":"2019-11-12","close":6873.0186},{"date":"2019-11-13","close":6820.5537},{"date":"2019-11-14","close":6835.5415},{"date":"2019-11-15","close":6891.7554},{"date":"2019-11-18","close":6891.7554},{"date":"2019-11-19","close":6895.5044},{"date":"2019-11-20","close":6873.0186},{"date":"2019-11-21","close":6816.8047},{"date":"2019-11-22","close":6813.0552},{"date":"2019-11-25","close":6873.0186},{"date":"2019-11-26","close":6869.271},{"date":"2019-11-27","close":6873.0186},{"date":"2019-11-28","close":6858.0273},{"date":"2019-11-29","close":6783.0767},{"date":"2019-12-02","close":6794.3184},{"date":"2019-12-03","close":6749.3491},{"date":"2019-12-04","close":6715.6196},{"date":"2019-12-05","close":6730.6108},{"date":"2019-12-06","close":6749.3491},{"date":"2019-12-09","close":6805.5615},{"date":"2019-12-10","close":6824.3018},{"date":"2019-12-11","close":6824.3018},{"date":"2019-12-12","close":6873.0186},{"date":"2019-12-13","close":6989.1924},{"date":"2019-12-16","close":6959.2114},{"date":"2019-12-17","close":6974.2007},{"date":"2019-12-18","close":7037.9106},{"date":"2019-12-19","close":7060.3955},{"date":"2019-12-20","close":7090.376},{"date":"2019-12-23","close":7086.6299},{"date":"2019-12-24","close":7056.6484},{"date":"2019-12-26","close":7094.1235},{"date":"2019-12-27","close":7157.8311},{"date":"2019-12-30","close":7127.8511},{"date":"2020-01-02","close":7000.4351},{"date":"2020-01-03","close":7007.9302},{"date":"2020-01-06","close":6917.9893},{"date":"2020-01-07","close":6906.7446},{"date":"2020-01-08","close":6771.8345},{"date":"2020-01-09","close":6794.3184},{"date":"2020-01-10","close":6805.5615},{"date":"2020-01-13","close":6831.793},{"date":"2020-01-14","close":6899.2505},{"date":"2020-01-15","close":6891.7554},{"date":"2020-01-16","close":6895.5044},{"date":"2020-01-17","close":6902.9971},{"date":"2020-01-20","close":6936.7271},{"date":"2020-01-21","close":6899.2505},{"date":"2020-01-22","close":6955.4634},{"date":"2020-01-23","close":6914.2412},{"date":"2020-01-28","close":6704.3779},{"date":"2020-01-29","close":6711.8745},{"date":"2020-01-30","close":6648.8003},{"date":"2020-01-31","close":6618.7676},{"date":"2020-02-03","close":6517.4038},{"date":"2020-02-04","close":6524.9111},{"date":"2020-02-05","close":6596.2422},{"date":"2020-02-06","close":6757.6753},{"date":"2020-02-07","close":6735.1489},{"date":"2020-02-10","close":6693.853},{"date":"2020-02-11","close":6742.6567},{"date":"2020-02-12","close":6798.9712},{"date":"2020-02-13","close":6723.8857},{"date":"2020-02-14","close":6678.8354},{"date":"2020-02-17","close":6671.3271},{"date":"2020-02-18","close":6607.5044},{"date":"2020-02-19","close":6577.4712},{"date":"2020-02-20","close":6524.9111},{"date":"2020-02-21","close":6423.5454},{"date":"2020-02-24","close":6209.5522},{"date":"2020-02-25","close":6228.3228},{"date":"2020-02-26","close":6198.2896},{"date":"2020-02-27","close":6198.2896},{"date":"2020-02-28","close":6055.626},{"date":"2020-03-02","close":6003.0684},{"date":"2020-03-03","close":5984.2974},{"date":"2020-03-04","close":6033.1021},{"date":"2020-03-05","close":6070.644},{"date":"2020-03-06","close":5942.9995},{"date":"2020-03-09","close":5702.7271},{"date":"2020-03-10","close":5695.2178},{"date":"2020-03-11","close":5635.1499},{"date":"2020-03-12","close":5394.8774},{"date":"2020-03-13","close":5135.8325},{"date":"2020-03-16","close":4974.4004},{"date":"2020-03-17","close":4805.458},{"date":"2020-03-18","close":4568.9399},{"date":"2020-03-19","close":4129.6904},{"date":"2020-03-20","close":4452.5562},{"date":"2020-03-23","close":4197.2666},{"date":"2020-03-24","close":4467.5742},{"date":"2020-03-25","close":4858.0186},{"date":"2020-03-26","close":4831.7378},{"date":"2020-03-27","close":5000.6792},{"date":"2020-03-30","close":4955.627},{"date":"2020-03-31","close":5034.4678},{"date":"2020-04-01","close":4858.0186},{"date":"2020-04-02","close":5000.6792},{"date":"2020-04-03","close":4981.9077},{"date":"2020-04-06","close":5165.8667},{"date":"2020-04-07","close":5180.8828},{"date":"2020-04-08","close":5180.8828},{"date":"2020-04-09","close":5282.249},{"date":"2020-04-10","close":5447.436},{"date":"2020-04-13","close":5364.8433},{"date":"2020-04-14","close":5473.7173},{"date":"2020-04-16","close":5402.3853},{"date":"2020-04-17","close":5462.4531},{"date":"2020-04-20","close":5469.9619},{"date":"2020-04-21","close":5413.6494},{"date":"2020-04-22","close":5421.1562},{"date":"2020-04-23","close":5488.7329},{"date":"2020-04-24","close":5406.1401},{"date":"2020-04-27","close":5593.853},{"date":"2020-04-28","close":5625.1484},{"date":"2020-04-29","close":5683.8247},{"date":"2020-05-04","close":5499.9707},{"date":"2020-05-06","close":5539.0879},{"date":"2020-05-07","close":5535.1758},{"date":"2020-05-08","close":5570.3828},{"date":"2020-05-11","close":5496.0581},{"date":"2020-05-12","close":5398.2642},{"date":"2020-05-13","close":5464.7637},{"date":"2020-05-14","close":5406.0874},{"date":"2020-05-15","close":5425.646},{"date":"2020-05-18","close":5429.5581},{"date":"2020-05-19","close":5613.4126},{"date":"2020-05-20","close":5597.7661},{"date":"2020-05-21","close":5609.499},{"date":"2020-05-22","close":5503.8823},{"date":"2020-05-25","close":5570.3828},{"date":"2020-05-26","close":5722.9414},{"date":"2020-05-27","close":5769.8843},{"date":"2020-05-28","close":5765.9717},{"date":"2020-05-29","close":5769.8843},{"date":"2020-06-01","close":5898.9731},{"date":"2020-06-02","close":6055.4453},{"date":"2020-06-03","close":6274.5049},{"date":"2020-06-04","close":6192.356},{"date":"2020-06-05","close":6227.5625},{"date":"2020-06-08","close":6251.0337},{"date":"2020-06-09","close":6192.356},{"date":"2020-06-10","close":6125.8555},{"date":"2020-06-11","close":5957.6489},{"date":"2020-06-12","close":5758.1484},{"date":"2020-06-15","close":5472.5879},{"date":"2020-06-16","close":5769.8843},{"date":"2020-06-17","close":5773.7939},{"date":"2020-06-18","close":5738.5884},{"date":"2020-06-19","close":5792.7147},{"date":"2020-06-22","close":5664.2651},{"date":"2020-06-23","close":5632.9722},{"date":"2020-06-24","close":5660.353},{"date":"2020-06-25","close":5507.7944},{"date":"2020-06-26","close":5593.8525},{"date":"2020-06-29","close":5480.4106},{"date":"2020-06-30","close":5543.0005},{"date":"2020-07-01","close":5601.6763},{"date":"2020-07-02","close":5664.2651},{"date":"2020-07-03","close":5726.3313},{"date":"2020-07-06","close":5715.1187},{"date":"2020-07-07","close":5648.6177},{"date":"2020-07-08","close":5664.2651},{"date":"2020-07-09","close":5629.0591},{"date":"2020-07-10","close":5535.1758},{"date":"2020-07-13","close":5648.6177},{"date":"2020-07-14","close":5656.4419},{"date":"2020-07-15","close":5719.0308},{"date":"2020-07-16","close":5750.3247},{"date":"2020-07-17","close":5742.502},{"date":"2020-07-20","close":5797.2676},{"date":"2020-07-21","close":5844.2075},{"date":"2020-07-22","close":5828.5596},{"date":"2020-07-23","close":5769.8843},{"date":"2020-07-24","close":5746.4126},{"date":"2020-07-27","close":5793.3545},{"date":"2020-07-28","close":5840.2964},{"date":"2020-07-29","close":5887.2378},{"date":"2020-07-30","close":5917.8062},{"date":"2020-07-31","close":5835.5044},{"date":"2020-08-03","close":5792.396},{"date":"2020-08-04","close":5855.1011},{"date":"2020-08-05","close":5851.1821},{"date":"2020-08-06","close":5953.0791},{"date":"2020-08-07","close":5953.0791},{"date":"2020-08-10","close":6051.0547},{"date":"2020-08-11","close":6149.0317},{"date":"2020-08-12","close":6262.6851},{"date":"2020-08-13","close":6239.1699},{"date":"2020-08-14","close":6211.7373},{"date":"2020-08-18","close":5984.4297},{"date":"2020-08-19","close":6027.5415},{"date":"2020-08-20","close":5819.8281},{"date":"2020-08-21","close":5909.9678},{"date":"2020-08-24","close":5937.4019},{"date":"2020-08-25","close":6043.2168},{"date":"2020-08-26","close":5992.2686},{"date":"2020-08-27","close":5925.6436},{"date":"2020-08-28","close":5956.9966},{"date":"2020-08-31","close":5921.7261},{"date":"2020-09-01","close":5921.7261},{"date":"2020-09-02","close":6011.8633},{"date":"2020-09-03","close":5960.915},{"date":"2020-09-04","close":5949.1597},{"date":"2020-09-07","close":6039.2979},{"date":"2020-09-08","close":6027.5415},{"date":"2020-09-09","close":5980.5117},{"date":"2020-09-10","close":6004.0239},{"date":"2020-09-11","close":6031.4585},{"date":"2020-09-14","close":6070.6514},{"date":"2020-09-15","close":6066.7314},{"date":"2020-09-16","close":6074.5688},{"date":"2020-09-17","close":6019.7021},{"date":"2020-09-18","close":6043.2168},{"date":"2020-09-21","close":6047.1343},{"date":"2020-09-22","close":5976.5918},{"date":"2020-09-23","close":5980.5117},{"date":"2020-09-24","close":5855.1011},{"date":"2020-09-25","close":5890.3721},{"date":"2020-09-28","close":5953.0791},{"date":"2020-09-29","close":6011.8633},{"date":"2020-10-05","close":6109.8418},{"date":"2020-10-06","close":6054.9727},{"date":"2020-10-07","close":6121.5991},{"date":"2020-10-08","close":6117.6782},{"date":"2020-10-12","close":6176.4653},{"date":"2020-10-13","close":6152.9507},{"date":"2020-10-14","close":6090.2456},{"date":"2020-10-15","close":6133.3545},{"date":"2020-10-16","close":6105.9224},{"date":"2020-10-19","close":6199.98},{"date":"2020-10-20","close":6199.98},{"date":"2020-10-21","close":6274.4404},{"date":"2020-10-22","close":6333.228},{"date":"2020-10-23","close":6450.8003},{"date":"2020-10-26","close":6337.147},{"date":"2020-10-27","close":6254.8467},{"date":"2020-10-28","close":6274.4404},{"date":"2020-10-29","close":6187.8428},{"date":"2020-10-30","close":6061.8828},{"date":"2020-11-02","close":6223.27},{"date":"2020-11-03","close":6301.9951},{"date":"2020-11-04","close":6258.6953},{"date":"2020-11-05","close":6325.6143},{"date":"2020-11-06","close":6341.3589},{"date":"2020-11-09","close":6412.2119},{"date":"2020-11-10","close":6534.2358},{"date":"2020-11-11","close":6672.0063},{"date":"2020-11-12","close":6616.8994},{"date":"2020-11-13","close":6561.79},{"date":"2020-11-16","close":6683.8159},{"date":"2020-11-17","close":6675.9438},{"date":"2020-11-18","close":6640.5171},{"date":"2020-11-19","close":6605.0898},{"date":"2020-11-20","close":6660.1963},{"date":"2020-11-23","close":6723.1787},{"date":"2020-11-24","close":6734.9873},{"date":"2020-11-25","close":6727.1143},{"date":"2020-11-26","close":6707.4346},{"date":"2020-11-27","close":6711.3706},{"date":"2020-11-30","close":6609.0249},{"date":"2020-12-01","close":6707.4346},{"date":"2020-12-02","close":6778.2856},{"date":"2020-12-03","close":6786.1582},{"date":"2020-12-04","close":6908.1841},{"date":"2020-12-07","close":6864.8838},{"date":"2020-12-08","close":6809.7764},{"date":"2020-12-09","close":6876.6929},{"date":"2020-12-10","close":6935.7368},{"date":"2020-12-11","close":7077.4434},{"date":"2020-12-14","close":7026.2734},{"date":"2020-12-15","close":6990.8462},{"date":"2020-12-16","close":7026.2734},{"date":"2020-12-17","close":6982.9741},{"date":"2020-12-18","close":7030.2095},{"date":"2020-12-21","close":7053.8262},{"date":"2020-12-22","close":6931.8032},{"date":"2020-12-23","close":6919.9917},{"date":"2020-12-24","close":6990.8462},{"date":"2020-12-28","close":7006.5894},{"date":"2020-12-29","close":7034.144},{"date":"2020-12-30","close":7026.2734},{"date":"2021-01-04","close":6955.4204},{"date":"2021-01-05","close":7034.144},{"date":"2021-01-06","close":7042.0181},{"date":"2021-01-07","close":7274.2578},{"date":"2021-01-08","close":7309.6831},{"date":"2021-01-11","close":7144.3604},{"date":"2021-01-12","close":7191.5957},{"date":"2021-01-13","close":7254.5771},{"date":"2021-01-14","close":7211.2769},{"date":"2021-01-15","close":7140.4268},{"date":"2021-01-18","close":7061.6992},{"date":"2021-01-19","close":7132.5532},{"date":"2021-01-20","close":7093.188},{"date":"2021-01-21","close":7227.0234},{"date":"2021-01-22","close":7199.4683},{"date":"2021-01-25","close":7262.4492},{"date":"2021-01-26","close":7160.1069},{"date":"2021-01-27","close":7136.4888},{"date":"2021-01-28","close":7042.0181},{"date":"2021-01-29","close":6919.9917},{"date":"2021-02-01","close":7085.3169},{"date":"2021-02-02","close":7132.5532},{"date":"2021-02-03","close":7152.2344},{"date":"2021-02-04","close":7211.2769},{"date":"2021-02-05","close":7282.1313},{"date":"2021-02-08","close":7396.2847},{"date":"2021-02-09","close":7333.3032},{"date":"2021-02-10","close":7380.5381},{"date":"2021-02-15","close":7380.5381},{"date":"2021-02-16","close":7471.0723},{"date":"2021-02-17","close":7534.0527},{"date":"2021-02-18","close":7506.4995},{"date":"2021-02-19","close":7455.3262},{"date":"2021-02-22","close":7419.9009},{"date":"2021-02-23","close":7447.4546},{"date":"2021-02-24","close":7301.811},{"date":"2021-02-25","close":7427.7729},{"date":"2021-02-26","close":7317.5562},{"date":"2021-03-02","close":7345.1128},{"date":"2021-03-03","close":7475.0107},{"date":"2021-03-04","close":7478.9463},{"date":"2021-03-05","close":7427.7729},{"date":"2021-03-08","close":7498.6265},{"date":"2021-03-09","close":7526.1792},{"date":"2021-03-10","close":7486.8179},{"date":"2021-03-11","close":7522.2427},{"date":"2021-03-12","close":7616.7158},{"date":"2021-03-15","close":7691.5054},{"date":"2021-03-16","close":7738.7412},{"date":"2021-03-17","close":7703.314},{"date":"2021-03-18","close":7782.04},{"date":"2021-03-19","close":7754.4849},{"date":"2021-03-22","close":7754.4849},{"date":"2021-03-23","close":7632.4614},{"date":"2021-03-24","close":7597.0347},{"date":"2021-03-25","close":7675.7603},{"date":"2021-03-26","close":7829.2764},{"date":"2021-03-29","close":7841.0825},{"date":"2021-03-30","close":7896.1929},{"date":"2021-03-31","close":7982.7881},{"date":"2021-04-01","close":7951.2998},{"date":"2021-04-02","close":7892.2539},{"date":"2021-04-05","close":8018.0894},{"date":"2021-04-06","close":7923.7441},{"date":"2021-04-07","close":7982.7881},{"date":"2021-04-08","close":8077.2617},{"date":"2021-04-09","close":7955.2344},{"date":"2021-04-12","close":8010.3442},{"date":"2021-04-13","close":8057.5781},{"date":"2021-04-14","close":8045.7705},{"date":"2021-04-15","close":8104.8145},{"date":"2021-04-16","close":8100.8804},{"date":"2021-04-19","close":8144.1782},{"date":"2021-04-20","close":8246.5234},{"date":"2021-04-21","close":8242.585},{"date":"2021-04-22","close":8313.4375},{"date":"2021-04-23","close":8356.7393},{"date":"2021-04-26","close":8427.5908},{"date":"2021-04-27","close":8502.3789},{"date":"2021-04-28","close":8506.3164},{"date":"2021-04-29","close":8441.165},{"date":"2021-04-30","close":8404.5176},{"date":"2021-05-03","close":8400.4463},{"date":"2021-05-04","close":8412.6611},{"date":"2021-05-06","close":8640.6914},{"date":"2021-05-07","close":8705.8428},{"date":"2021-05-10","close":8832.0762},{"date":"2021-05-11","close":8905.3672},{"date":"2021-05-12","close":8718.0586},{"date":"2021-05-13","close":8779.1357},{"date":"2021-05-14","close":8795.4248},{"date":"2021-05-17","close":8726.2031},{"date":"2021-05-18","close":8864.6484},{"date":"2021-05-20","close":8819.8574},{"date":"2021-05-21","close":8669.1934},{"date":"2021-05-24","close":8734.3486},{"date":"2021-05-25","close":8775.0664},{"date":"2021-05-26","close":8860.5791},{"date":"2021-05-27","close":8832.0762},{"date":"2021-05-28","close":8901.2939},{"date":"2021-05-31","close":8946.0879},{"date":"2021-06-01","close":8994.9521},{"date":"2021-06-02","close":9015.3115},{"date":"2021-06-03","close":9015.3115},{"date":"2021-06-04","close":8990.8818},{"date":"2021-06-07","close":9064.1738},{"date":"2021-06-08","close":9080.4629},{"date":"2021-06-09","close":9019.3838},{"date":"2021-06-10","close":8966.4473},{"date":"2021-06-11","close":8978.665},{"date":"2021-06-14","close":8942.0166},{"date":"2021-06-15","close":8929.7998},{"date":"2021-06-16","close":9019.3838},{"date":"2021-06-17","close":8966.4473},{"date":"2021-06-18","close":8942.0166},{"date":"2021-06-21","close":8828.001},{"date":"2021-06-22","close":8897.2236},{"date":"2021-06-23","close":8885.0098},{"date":"2021-06-24","close":8897.2236},{"date":"2021-06-25","close":9064.1738},{"date":"2021-06-28","close":9113.0361},{"date":"2021-06-29","close":9051.958},{"date":"2021-06-30","close":9076.3906},{"date":"2021-07-01","close":9023.4541},{"date":"2021-07-02","close":9072.3174},{"date":"2021-07-05","close":9072.3174},{"date":"2021-07-06","close":9096.748},{"date":"2021-07-07","close":9064.1738},{"date":"2021-07-08","close":8999.0234},{"date":"2021-07-09","close":8880.9355},{"date":"2021-07-12","close":8982.7354},{"date":"2021-07-13","close":9064.1738},{"date":"2021-07-14","close":9068.2471},{"date":"2021-07-15","close":9145.6133},{"date":"2021-07-16","close":9133.3975},{"date":"2021-07-19","close":9084.5361},{"date":"2021-07-20","close":9027.5264},{"date":"2021-07-21","close":9056.0293},{"date":"2021-07-22","close":9141.542},{"date":"2021-07-23","close":9222.9795},{"date":"2021-07-26","close":9129.3252},{"date":"2021-07-27","close":9133.3975},{"date":"2021-07-28","close":9165.9736},{"date":"2021-07-29","close":9247.4854},{"date":"2021-07-30","close":9202.6533},{"date":"2021-08-02","close":9178.2012},{"date":"2021-08-03","close":9170.0469},{"date":"2021-08-04","close":9267.8623},{"date":"2021-08-05","close":9304.542},{"date":"2021-08-06","close":9284.168},{"date":"2021-08-09","close":9239.333},{"date":"2021-08-10","close":9223.0303},{"date":"2021-08-11","close":9259.7109},{"date":"2021-08-12","close":9227.1074},{"date":"2021-08-13","close":9137.4434},{"date":"2021-08-17","close":9064.083},{"date":"2021-08-18","close":9076.3096},{"date":"2021-08-19","close":8864.3828},{"date":"2021-08-20","close":8725.8115},{"date":"2021-08-23","close":8876.6074},{"date":"2021-08-24","close":9055.9316},{"date":"2021-08-25","close":9112.9883},{"date":"2021-08-26","close":9125.2178},{"date":"2021-08-27","close":9149.6699},{"date":"2021-08-30","close":9186.3506},{"date":"2021-08-31","close":9316.7695},{"date":"2021-09-01","close":9426.8115},{"date":"2021-09-02","close":9422.7324},{"date":"2021-09-03","close":9381.9775},{"date":"2021-09-06","close":9418.6602},{"date":"2021-09-07","close":9430.8867},{"date":"2021-09-08","close":9426.8115},{"date":"2021-09-09","close":9422.7324},{"date":"2021-09-10","close":9487.9443},{"date":"2021-09-13","close":9471.6416},{"date":"2021-09-14","close":9451.2637},{"date":"2021-09-15","close":9471.6416},{"date":"2021-09-16","close":9532.7734},{"date":"2021-09-17","close":9459.415},{"date":"2021-09-23","close":9394.207},{"date":"2021-09-24","close":9369.752},{"date":"2021-09-27","close":9386.0537},{"date":"2021-09-28","close":9377.9014},{"date":"2021-09-29","close":9288.2422},{"date":"2021-09-30","close":9333.0703},{"date":"2021-10-01","close":9231.1826},{"date":"2021-10-05","close":9202.6533},{"date":"2021-10-06","close":9088.5371},{"date":"2021-10-07","close":9133.3711},{"date":"2021-10-08","close":9023.3291},{"date":"2021-10-12","close":9031.4795},{"date":"2021-10-13","close":9104.8379},{"date":"2021-10-14","close":9112.9883},{"date":"2021-10-15","close":9178.2012},{"date":"2021-10-18","close":9182.2754},{"date":"2021-10-19","close":9239.333},{"date":"2021-10-20","close":9198.5771},{"date":"2021-10-21","close":9231.1826},{"date":"2021-10-22","close":9178.2012},{"date":"2021-10-25","close":9190.4277},{"date":"2021-10-26","close":9214.8809},{"date":"2021-10-27","close":9198.5771},{"date":"2021-10-28","close":9063.7256},{"date":"2021-10-29","close":9010.6025},{"date":"2021-11-01","close":9035.1211},{"date":"2021-11-02","close":9149.541},{"date":"2021-11-03","close":9075.9854},{"date":"2021-11-04","close":9071.8975},{"date":"2021-11-05","close":9043.293},{"date":"2021-11-08","close":9100.5029},{"date":"2021-11-09","close":9116.8477},{"date":"2021-11-10","close":9022.8604},{"date":"2021-11-11","close":8928.8711},{"date":"2021-11-12","close":9026.9482},{"date":"2021-11-15","close":9157.7129},{"date":"2021-11-16","close":9157.7129},{"date":"2021-11-17","close":9026.9482},{"date":"2021-11-18","close":8994.2559},{"date":"2021-11-19","close":8990.168},{"date":"2021-11-22","close":9047.3789},{"date":"2021-11-23","close":9055.5508},{"date":"2021-11-24","close":9084.1572},{"date":"2021-11-25","close":9063.7256},{"date":"2021-11-26","close":8969.7373},{"date":"2021-11-29","close":8847.1436},{"date":"2021-11-30","close":8679.5977},{"date":"2021-12-01","close":8773.5879},{"date":"2021-12-02","close":8908.4414},{"date":"2021-12-03","close":9047.3789},{"date":"2021-12-06","close":9133.1934},{"date":"2021-12-07","close":9145.4531},{"date":"2021-12-08","close":9149.541},{"date":"2021-12-09","close":9169.9727},{"date":"2021-12-10","close":9169.9727},{"date":"2021-12-13","close":9145.4531},{"date":"2021-12-14","close":9100.5029},{"date":"2021-12-15","close":9120.9355},{"date":"2021-12-16","close":9157.7129},{"date":"2021-12-17","close":9357.9492},{"date":"2021-12-20","close":9243.5303},{"date":"2021-12-21","close":9292.5654},{"date":"2021-12-22","close":9312.999},{"date":"2021-12-23","close":9341.6016},{"date":"2021-12-24","close":9333.4307},{"date":"2021-12-27","close":9329.3418},{"date":"2021-12-28","close":9370.209},{"date":"2021-12-29","close":9341.6016},{"date":"2021-12-30","close":9255.7891},{"date":"2022-01-03","close":9367.2036},{"date":"2022-01-04","close":9317.084},{"date":"2022-01-05","close":9349.7744},{"date":"2022-01-06","close":9325.2568},{"date":"2022-01-07","close":9337.5166},{"date":"2022-01-10","close":9427.417},{"date":"2022-01-11","close":9423.334},{"date":"2022-01-12","close":9537.752},{"date":"2022-01-13","close":9562.2695},{"date":"2022-01-14","close":9456.0225},{"date":"2022-01-17","close":9349.7744},{"date":"2022-01-18","close":9333.4307},{"date":"2022-01-19","close":9374.2949},{"date":"2022-01-20","close":9333.4307},{"date":"2022-01-21","close":9341.6016},{"date":"2022-01-24","close":9194.4902},{"date":"2022-01-25","close":9039.2041},{"date":"2022-01-26","close":9120.9355},{"date":"2022-01-27","close":8920.7002},{"date":"2022-01-28","close":9071.8975},{"date":"2022-02-03","close":9174.0596},{"date":"2022-02-04","close":9243.5303},{"date":"2022-02-07","close":9210.8359},{"date":"2022-02-08","close":9219.0127},{"date":"2022-02-09","close":9415.1582},{"date":"2022-02-10","close":9427.417},{"date":"2022-02-11","close":9480.543},{"date":"2022-02-14","close":9469.3319},{"date":"2022-02-15","close":9321.1689},{"date":"2022-02-16","close":9423.334},{"date":"2022-02-17","close":9472.3701},{"date":"2022-02-18","close":9476.457},{"date":"2022-02-21","close":9447.8506},{"date":"2022-02-22","close":9370.209},{"date":"2022-02-23","close":9390.6396},{"date":"2022-02-24","close":9308.9141},{"date":"2022-02-25","close":9284.3936},{"date":"2022-02-28","close":9317.084},{"date":"2022-03-02","close":9288.4795},{"date":"2022-03-03","close":9370.209},{"date":"2022-03-04","close":9406.9873},{"date":"2022-03-07","close":9272.1328},{"date":"2022-03-08","close":9137.2803},{"date":"2022-03-10","close":9276.2188},{"date":"2022-03-11","close":9259.873},{"date":"2022-03-14","close":9345.6895},{"date":"2022-03-15","close":9308.9141},{"date":"2022-03-16","close":9304.8242},{"date":"2022-03-17","close":9353.8623},{"date":"2022-03-18","close":9382.4688},{"date":"2022-03-21","close":9362.0352},{"date":"2022-03-22","close":9423.334},{"date":"2022-03-23","close":9545.9268},{"date":"2022-03-24","close":9562.2695},{"date":"2022-03-25","close":9562.2695},{"date":"2022-03-28","close":9619.4795},{"date":"2022-03-29","close":9639.9131},{"date":"2022-03-30","close":9574.5312},{"date":"2022-03-31","close":9623.5664},{"date":"2022-04-01","close":9648.085},{"date":"2022-04-04","close":9721.6416},{"date":"2022-04-05","close":9648.085},{"date":"2022-04-06","close":9623.5664},{"date":"2022-04-07","close":9570.4424},{"date":"2022-04-08","close":9615.3945},{"date":"2022-04-11","close":9713.4678},{"date":"2022-04-12","close":9652.1738},{"date":"2022-04-13","close":9721.6416},{"date":"2022-04-14","close":9660.3457},{"date":"2022-04-15","close":9623.5664},{"date":"2022-04-18","close":9615.3945},{"date":"2022-04-19","close":9733.9014},{"date":"2022-04-20","close":9762.5049},{"date":"2022-04-21","close":9831.9756},{"date":"2022-04-22","close":9791.1113},{"date":"2022-04-25","close":9705.2979},{"date":"2022-04-26","close":9672.6055},{"date":"2022-04-27","close":9525.4922},{"date":"2022-04-28","close":9631.377},{"date":"2022-04-29","close":9694.9102},{"date":"2022-05-02","close":9805.3339},{"date":"2022-05-03","close":9656.79},{"date":"2022-05-04","close":9733.0303},{"date":"2022-05-06","close":9677.9688},{"date":"2022-05-09","close":9769.589},{"date":"2022-05-10","close":9576.3193},{"date":"2022-05-11","close":9457.7246},{"date":"2022-05-12","close":9457.7246},{"date":"2022-05-13","close":9622.9092},{"date":"2022-05-16","close":9610.2021},{"date":"2022-05-17","close":9665.2617},{"date":"2022-05-18","close":9635.6152},{"date":"2022-05-19","close":9538.1982},{"date":"2022-05-20","close":9652.5586},{"date":"2022-05-23","close":9644.0859},{"date":"2022-05-24","close":9580.5547},{"date":"2022-05-25","close":9639.8496},{"date":"2022-05-26","close":9677.9688},{"date":"2022-05-27","close":9762.6777},{"date":"2022-05-30","close":9766.9141},{"date":"2022-05-31","close":9805.0322},{"date":"2022-06-02","close":9720.3213},{"date":"2022-06-03","close":9741.4971},{"date":"2022-06-07","close":9661.0264},{"date":"2022-06-08","close":9648.3223},{"date":"2022-06-09","close":9610.2021},{"date":"2022-06-10","close":9572.084},{"date":"2022-06-13","close":9326.4277},{"date":"2022-06-14","close":9309.4863},{"date":"2022-06-15","close":9144.3047},{"date":"2022-06-16","close":9140.0693},{"date":"2022-06-17","close":9093.4795},{"date":"2022-06-20","close":8932.5332},{"date":"2022-06-21","close":8970.6514},{"date":"2022-06-22","close":8746.1748},{"date":"2022-06-23","close":8648.7588},{"date":"2022-06-24","close":8826.6465},{"date":"2022-06-27","close":8885.9424},{"date":"2022-06-28","close":8894.415},{"date":"2022-06-29","close":8830.8848},{"date":"2022-06-30","close":8699.584},{"date":"2022-07-01","close":8746.1748},{"date":"2022-07-04","close":8699.584},{"date":"2022-07-05","close":8767.3477},{"date":"2022-07-06","close":8530.167},{"date":"2022-07-07","close":8564.0498},{"date":"2022-07-08","close":8589.4609},{"date":"2022-07-11","close":8538.6387},{"date":"2022-07-12","close":8381.9268},{"date":"2022-07-13","close":8403.1025},{"date":"2022-07-14","close":8369.2217},{"date":"2022-07-15","close":8280.2734},{"date":"2022-07-18","close":8458.1641},{"date":"2022-07-19","close":8436.9873},{"date":"2022-07-20","close":8534.4004},{"date":"2022-07-21","close":8559.8154},{"date":"2022-07-22","close":8530.167},{"date":"2022-07-25","close":8568.2852},{"date":"2022-07-26","close":8602.168},{"date":"2022-07-27","close":8657.2256},{"date":"2022-07-28","close":8640.2861},{"date":"2022-07-29","close":8741.9375},{"date":"2022-08-01","close":8716.5244},{"date":"2022-08-02","close":8640.2861},{"date":"2022-08-03","close":8636.0518},{"date":"2022-08-04","close":8623.3457},{"date":"2022-08-05","close":8712.2881},{"date":"2022-08-08","close":8720.7598},{"date":"2022-08-09","close":8758.8799},{"date":"2022-08-10","close":8741.9375},{"date":"2022-08-11","close":8877.4727},{"date":"2022-08-12","close":8936.7656},{"date":"2022-08-16","close":8924.0615},{"date":"2022-08-17","close":8915.5898},{"date":"2022-08-18","close":8869.001},{"date":"2022-08-19","close":8864.7646},{"date":"2022-08-22","close":8792.7637},{"date":"2022-08-23","close":8733.4658},{"date":"2022-08-24","close":8767.3477},{"date":"2022-08-25","close":8835.1172},{"date":"2022-08-26","close":8839.3516},{"date":"2022-08-29","close":8699.584},{"date":"2022-08-30","close":8801.2324},{"date":"2022-08-31","close":8805.4688},{"date":"2022-09-01","close":8695.3467},{"date":"2022-09-02","close":8669.9336},{"date":"2022-09-05","close":8712.2881},{"date":"2022-09-06","close":8708.0566},{"date":"2022-09-07","close":8597.9346},{"date":"2022-09-08","close":8568.2852},{"date":"2022-09-13","close":8767.3477},{"date":"2022-09-14","close":8644.5225},{"date":"2022-09-15","close":8631.8154},{"date":"2022-09-16","close":8631.8154},{"date":"2022-09-19","close":8576.7559},{"date":"2022-09-20","close":8695.3467},{"date":"2022-09-21","close":8652.9932},{"date":"2022-09-22","close":8619.1084},{"date":"2022-09-23","close":8564.0498},{"date":"2022-09-26","close":8339.5703},{"date":"2022-09-27","close":8331.1006},{"date":"2022-09-28","close":8165.9199},{"date":"2022-09-29","close":8165.9199},{"date":"2022-09-30","close":8093.9141},{"date":"2022-10-04","close":8267.5693},{"date":"2022-10-05","close":8259.0977},{"date":"2022-10-06","close":8301.4512},{"date":"2022-10-07","close":8356.5127},{"date":"2022-10-11","close":8225.2139},{"date":"2022-10-12","close":8326.8662},{"date":"2022-10-13","close":8263.334},{"date":"2022-10-14","close":8415.8086},{"date":"2022-10-17","close":8466.6328},{"date":"2022-10-18","close":8530.167},{"date":"2022-10-19","close":8547.1084},{"date":"2022-10-20","close":8479.3408},{"date":"2022-10-21","close":8398.8672},{"date":"2022-10-24","close":8403.1025},{"date":"2022-10-25","close":8335.335},{"date":"2022-10-26","close":8331.1006},{"date":"2022-10-27","close":8551.3418},{"date":"2022-10-28","close":8572.6055},{"date":"2022-10-31","close":8521.5762},{"date":"2022-11-01","close":8598.1162},{"date":"2022-11-02","close":8666.1543},{"date":"2022-11-03","close":8623.6318},{"date":"2022-11-04","close":8700.1748},{"date":"2022-11-07","close":8861.7598},{"date":"2022-11-08","close":8849.0049},{"date":"2022-11-09","close":8951.0547},{"date":"2022-11-10","close":8942.5537},{"date":"2022-11-11","close":9027.5996},{"date":"2022-11-14","close":9150.917},{"date":"2022-11-15","close":9129.6514},{"date":"2022-11-16","close":9125.4014},{"date":"2022-11-17","close":9065.8701},{"date":"2022-11-18","close":9070.1201},{"date":"2022-11-21","close":9095.6357},{"date":"2022-11-22","close":9104.1406},{"date":"2022-11-23","close":9129.6514},{"date":"2022-11-24","close":9176.4297},{"date":"2022-11-25","close":9244.4658},{"date":"2022-11-28","close":9172.1768},{"date":"2022-11-29","close":9261.4746},{"date":"2022-11-30","close":9355.0234},{"date":"2022-12-01","close":9372.0352},{"date":"2022-12-02","close":9278.4844},{"date":"2022-12-05","close":9265.7275},{"date":"2022-12-06","close":9172.1768},{"date":"2022-12-07","close":9163.6709},{"date":"2022-12-08","close":9155.165},{"date":"2022-12-09","close":9155.165},{"date":"2022-12-12","close":9206.1953},{"date":"2022-12-13","close":9282.7334},{"date":"2022-12-14","close":9244.4658},{"date":"2022-12-15","close":9163.6709},{"date":"2022-12-16","close":9116.8984},{"date":"2022-12-19","close":9044.6074},{"date":"2022-12-20","close":9014.8408},{"date":"2022-12-21","close":9044.6074},{"date":"2022-12-22","close":9125.4014},{"date":"2022-12-23","close":9133.9062},{"date":"2022-12-26","close":9184.9326},{"date":"2022-12-27","close":9206.1953},{"date":"2022-12-28","close":9193.4365},{"date":"2022-12-29","close":8972.3174},{"date":"2023-01-02","close":8836.2441},{"date":"2023-01-03","close":8823.4893},{"date":"2023-01-04","close":8883.0225},{"date":"2023-01-05","close":8946.8057},{"date":"2023-01-06","close":9023.3467},{"date":"2023-01-09","close":9218.9531},{"date":"2023-01-10","close":9244.4658},{"date":"2023-01-11","close":9235.9609},{"date":"2023-01-12","close":9235.9609},{"date":"2023-01-13","close":9367.7822},{"date":"2023-01-16","close":9457.0791},{"date":"2023-01-17","close":9474.0879},{"date":"2023-01-18","close":9435.8184},{"date":"2023-01-19","close":9525.1162},{"date":"2023-01-20","close":9601.6562},{"date":"2023-01-25","close":9588.9014},{"date":"2023-01-26","close":9712.2158},{"date":"2023-01-27","close":9729.2246},{"date":"2023-01-30","close":9601.4902},{"date":"2023-01-31","close":9516.332},{"date":"2023-02-01","close":9537.6211},{"date":"2023-02-02","close":9567.4258},{"date":"2023-02-03","close":9558.9111},{"date":"2023-02-06","close":9524.8477},{"date":"2023-02-07","close":9465.2383},{"date":"2023-02-08","close":9610.0068},{"date":"2023-02-09","close":9558.9111},{"date":"2023-02-10","close":9546.1348},{"date":"2023-02-13","close":9610.0068},{"date":"2023-02-14","close":9622.7783},{"date":"2023-02-15","close":9546.1348},{"date":"2023-02-16","close":9614.2637},{"date":"2023-02-17","close":9631.2979},{"date":"2023-02-20","close":9733.4834},{"date":"2023-02-21","close":9818.6416},{"date":"2023-02-22","close":9665.3574},{"date":"2023-02-23","close":9695.1621},{"date":"2023-02-24","close":9575.9424},{"date":"2023-02-27","close":9563.168},{"date":"2023-02-28","close":9516.332},{"date":"2023-03-02","close":9686.6455},{"date":"2023-03-03","close":9652.584},{"date":"2023-03-06","close":9665.3574},{"date":"2023-03-07","close":9686.6455},{"date":"2023-03-08","close":9563.168},{"date":"2023-03-09","close":9588.7158},{"date":"2023-03-10","close":9465.2383},{"date":"2023-03-13","close":9503.5576},{"date":"2023-03-14","close":9260.8594},{"date":"2023-03-15","close":9397.1123},{"date":"2023-03-16","close":9286.4053},{"date":"2023-03-17","close":9316.2148},{"date":"2023-03-20","close":9333.2432},{"date":"2023-03-21","close":9358.792},{"date":"2023-03-22","close":9405.6289},{"date":"2023-03-23","close":9363.0498},{"date":"2023-03-24","close":9354.5322},{"date":"2023-03-27","close":9341.7588},{"date":"2023-03-28","close":9426.916},{"date":"2023-03-29","close":9490.7842},{"date":"2023-03-30","close":9537.6211},{"date":"2023-03-31","close":9707.9365},{"date":"2023-04-03","close":9767.5479},{"date":"2023-04-04","close":9695.1621},{"date":"2023-04-05","close":9724.9697},{"date":"2023-04-06","close":9597.2305},{"date":"2023-04-07","close":9618.5225},{"date":"2023-04-10","close":9724.9697},{"date":"2023-04-11","close":9844.1875},{"date":"2023-04-12","close":9929.3438},{"date":"2023-04-13","close":9891.0244},{"date":"2023-04-14","close":10023.0176},{"date":"2023-04-17","close":10065.5977},{"date":"2023-04-18","close":9963.4062},{"date":"2023-04-19","close":10035.792},{"date":"2023-04-20","close":10014.502},{"date":"2023-04-21","close":9933.6035},{"date":"2023-04-24","close":9835.6729},{"date":"2023-04-25","close":9784.5781},{"date":"2023-04-26","close":9703.6758},{"date":"2023-04-27","close":9690.4414},{"date":"2023-04-28","close":9677.2012},{"date":"2023-05-02","close":9840.4746},{"date":"2023-05-03","close":9783.1094},{"date":"2023-05-04","close":9756.6338},{"date":"2023-05-08","close":9818.4111},{"date":"2023-05-09","close":9827.2363},{"date":"2023-05-10","close":9853.7119},{"date":"2023-05-11","close":9889.0156},{"date":"2023-05-12","close":9853.7119},{"date":"2023-05-15","close":9858.124},{"date":"2023-05-16","close":9774.2822},{"date":"2023-05-17","close":9805.1729},{"date":"2023-05-18","close":10023.8883},{"date":"2023-05-19","close":9836.0605},{"date":"2023-05-22","close":9906.666},{"date":"2023-05-23","close":9950.7949},{"date":"2023-05-24","close":10063.7184},{"date":"2023-05-25","close":9849.3008},{"date":"2023-05-26","close":9778.6953},{"date":"2023-05-30","close":9787.5215},{"date":"2023-05-31","close":9730.1553},{"date":"2023-06-01","close":9663.9629},{"date":"2023-06-02","close":9791.9346},{"date":"2023-06-05","close":9924.3174},{"date":"2023-06-07","close":9880.1875},{"date":"2023-06-08","close":9827.2363},{"date":"2023-06-09","close":9875.7764},{"date":"2023-06-12","close":9853.7119},{"date":"2023-06-13","close":9805.1729},{"date":"2023-06-14","close":9818.4111},{"date":"2023-06-15","close":9761.0449},{"date":"2023-06-16","close":9787.5215},{"date":"2023-06-19","close":9796.3467},{"date":"2023-06-20","close":9796.3467},{"date":"2023-06-21","close":9743.3926},{"date":"2023-06-22","close":9778.6953},{"date":"2023-06-23","close":9699.2646},{"date":"2023-06-26","close":9730.1553},{"date":"2023-06-27","close":9730.1553},{"date":"2023-06-28","close":9752.2188},{"date":"2023-06-29","close":9615.4229},{"date":"2023-06-30","close":9694.8535},{"date":"2023-07-03","close":9923.8026},{"date":"2023-07-04","close":9809.419},{"date":"2023-07-05","close":9742.0143},{"date":"2023-07-06","close":9572.4814},{"date":"2023-07-07","close":9275.6396},{"date":"2023-07-10","close":9377.1318},{"date":"2023-07-11","close":9610.2689},{"date":"2023-07-12","close":9664.3969},{"date":"2023-07-13","close":9710.3546},{"date":"2023-07-14","close":9646.3125},{"date":"2023-07-17","close":9588.9482},{"date":"2023-07-18","close":9690.9502},{"date":"2023-07-19","close":9496.2793},{"date":"2023-07-20","close":9535.9941},{"date":"2023-07-21","close":9584.5322},{"date":"2023-07-24","close":9535.9941},{"date":"2023-07-25","close":9758.3549},{"date":"2023-07-26","close":9527.168},{"date":"2023-07-27","close":9851.2916},{"date":"2023-07-28","close":9527.168},{"date":"2023-07-31","close":9777.7592},{"date":"2023-08-01","close":9901.3344},{"date":"2023-08-02","close":9844.1426},{"date":"2023-08-03","close":9633.0723},{"date":"2023-08-04","close":9655.1396},{"date":"2023-08-07","close":9734.5674},{"date":"2023-08-08","close":9659.5498},{"date":"2023-08-09","close":9624.2471},{"date":"2023-08-10","close":9655.1396},{"date":"2023-08-11","close":9672.7891},{"date":"2023-08-14","close":9672.7891},{"date":"2023-08-16","close":9593.3604},{"date":"2023-08-17","close":9562.4678},{"date":"2023-08-18","close":9535.9941},{"date":"2023-08-21","close":9540.4033},{"date":"2023-08-22","close":9558.0557},{"date":"2023-08-23","close":9584.5322},{"date":"2023-08-24","close":9611.0098},{"date":"2023-08-25","close":9668.375},{"date":"2023-08-28","close":9761.0449},{"date":"2023-08-29","close":9818.4111},{"date":"2023-08-30","close":9827.2363},{"date":"2023-08-31","close":9840.4746},{"date":"2023-09-01","close":9831.6504},{"date":"2023-09-04","close":9897.8408},{"date":"2023-09-05","close":9893.4268},{"date":"2023-09-06","close":9871.3652},{"date":"2023-09-07","close":9866.9492},{"date":"2023-09-08","close":9986.0967},{"date":"2023-09-11","close":10025.8105},{"date":"2023-09-12","close":9981.6836},{"date":"2023-09-13","close":10065.5254},{"date":"2023-09-14","close":10171.4326},{"date":"2023-09-15","close":10330.292},{"date":"2023-09-18","close":10347.9424},{"date":"2023-09-19","close":10286.165},{"date":"2023-09-20","close":10339.1172},{"date":"2023-09-21","close":10242.0371},{"date":"2023-09-22","close":10228.7969},{"date":"2023-09-25","close":10219.9727},{"date":"2023-09-26","close":10122.8936},{"date":"2023-09-27","close":10149.3682},{"date":"2023-10-04","close":9941.9688},{"date":"2023-10-05","close":9844.8857},{"date":"2023-10-06","close":9986.0967},{"date":"2023-10-10","close":10069.9375},{"date":"2023-10-11","close":10096.4131},{"date":"2023-10-12","close":10131.7158},{"date":"2023-10-13","close":10127.3018},{"date":"2023-10-16","close":10206.7334},{"date":"2023-10-17","close":10171.4326},{"date":"2023-10-18","close":10317.0537},{"date":"2023-10-19","close":10206.7334},{"date":"2023-10-20","close":10122.8936},{"date":"2023-10-23","close":10008.1592},{"date":"2023-10-24","close":10008.1592},{"date":"2023-10-25","close":10074.3496},{"date":"2023-10-26","close":9924.3174},{"date":"2023-10-27","close":9897.8408},{"date":"2023-10-30","close":9826.7295},{"date":"2023-10-31","close":9773.3945},{"date":"2023-11-01","close":9840.0605},{"date":"2023-11-02","close":9866.7285},{"date":"2023-11-03","close":9973.3965},{"date":"2023-11-06","close":10106.7295},{"date":"2023-11-07","close":10093.3955},{"date":"2023-11-08","close":10080.0625},{"date":"2023-11-09","close":10124.5078},{"date":"2023-11-10","close":10151.1758},{"date":"2023-11-13","close":10142.2861},{"date":"2023-11-14","close":10284.5107},{"date":"2023-11-15","close":10364.5127},{"date":"2023-11-16","close":10360.0654},{"date":"2023-11-17","close":10293.3994},{"date":"2023-11-20","close":10368.9531},{"date":"2023-11-21","close":10413.3984},{"date":"2023-11-22","close":10391.1768},{"date":"2023-11-23","close":10400.0664},{"date":"2023-11-24","close":10400.0664},{"date":"2023-11-27","close":10426.7344},{"date":"2023-11-28","close":10466.7354},{"date":"2023-11-29","close":10382.2881},{"date":"2023-11-30","close":10377.8418},{"date":"2023-12-01","close":10391.1768},{"date":"2023-12-04","close":10435.6211},{"date":"2023-12-05","close":10497.8447},{"date":"2023-12-06","close":10537.8447},{"date":"2023-12-07","close":10502.2881},{"date":"2023-12-08","close":10480.0654},{"date":"2023-12-11","close":10488.9541},{"date":"2023-12-12","close":10511.1758},{"date":"2023-12-13","close":10480.0654},{"date":"2023-12-14","close":10480.0654},{"date":"2023-12-15","close":10502.2881},{"date":"2023-12-18","close":10448.9541},{"date":"2023-12-19","close":10426.7344},{"date":"2023-12-20","close":10493.3994},{"date":"2023-12-21","close":10471.1777},{"date":"2023-12-22","close":10493.3994},{"date":"2023-12-26","close":10520.0664},{"date":"2023-12-27","close":10462.29},{"date":"2023-12-28","close":10573.3994},{"date":"2024-01-02","close":10533.4004},{"date":"2024-01-03","close":10435.6211},{"date":"2024-01-04","close":10395.6221},{"date":"2024-01-05","close":10355.6221},{"date":"2024-01-08","close":10311.1758},{"date":"2024-01-09","close":10395.6221},{"date":"2024-01-10","close":10342.2861},{"date":"2024-01-11","close":10377.8418},{"date":"2024-01-12","close":10297.8447},{"date":"2024-01-15","close":10315.6201},{"date":"2024-01-16","close":10204.5078},{"date":"2024-01-17","close":10160.0625},{"date":"2024-01-18","close":10341.5072},{"date":"2024-01-19","close":10213.3975},{"date":"2024-01-22","close":10222.2861},{"date":"2024-01-23","close":10266.7324},{"date":"2024-01-24","close":10320.0645},{"date":"2024-01-25","close":10440.0664},{"date":"2024-01-26","close":10533.4004},{"date":"2024-01-29","close":10702.291},{"date":"2024-01-30","close":10720.1816},{"date":"2024-01-31","close":10916.9619},{"date":"2024-02-01","close":11234.499},{"date":"2024-02-02","close":11440.2236},{"date":"2024-02-05","close":11449.1689},{"date":"2024-02-06","close":11247.9131},{"date":"2024-02-07","close":11449.1689},{"date":"2024-02-08","close":11458.1133},{"date":"2024-02-13","close":11462.5859},{"date":"2024-02-14","close":11279.2188},{"date":"2024-02-15","close":11297.1084},{"date":"2024-02-16","close":11529.6699},{"date":"2024-02-19","close":11766.7051},{"date":"2024-02-20","close":11659.3691},{"date":"2024-02-21","close":11623.5889},{"date":"2024-02-22","close":11637.0068},{"date":"2024-02-23","close":11753.2871},{"date":"2024-02-26","close":11484.9482},{"date":"2024-02-27","close":11458.1133},{"date":"2024-02-28","close":11605.6992},{"date":"2024-02-29","close":11739.8691},{"date":"2024-03-04","close":11820.374},{"date":"2024-03-05","close":11793.54},{"date":"2024-03-06","close":11744.3418},{"date":"2024-03-07","close":11784.5947},{"date":"2024-03-08","close":11851.6787},{"date":"2024-03-11","close":11775.6484},{"date":"2024-03-12","close":11811.4258},{"date":"2024-03-13","close":11936.6533},{"date":"2024-03-14","close":12258.6631},{"date":"2024-03-15","close":12128.9648},{"date":"2024-03-18","close":12043.9893},{"date":"2024-03-19","close":11932.1797},{"date":"2024-03-20","close":11950.0703},{"date":"2024-03-21","close":12142.3809},{"date":"2024-03-22","close":12187.1045},{"date":"2024-03-25","close":12120.0186},{"date":"2024-03-26","close":12124.4922},{"date":"2024-03-27","close":11936.6533},{"date":"2024-03-28","close":11981.375},{"date":"2024-03-29","close":11865.0967},{"date":"2024-04-01","close":11672.7852},{"date":"2024-04-02","close":11641.4785},{"date":"2024-04-03","close":11569.9229},{"date":"2024-04-04","close":11717.5088},{"date":"2024-04-05","close":11726.4561},{"date":"2024-04-08","close":11802.4824},{"date":"2024-04-09","close":11708.5635},{"date":"2024-04-11","close":11587.8105},{"date":"2024-04-12","close":11319.4727},{"date":"2024-04-15","close":11368.6689},{"date":"2024-04-16","close":11328.416},{"date":"2024-04-17","close":11207.6611},{"date":"2024-04-18","close":11364.1973},{"date":"2024-04-19","close":11292.6377},{"date":"2024-04-22","close":11632.5332},{"date":"2024-04-23","close":11632.5332},{"date":"2024-04-24","close":11596.7549},{"date":"2024-04-25","close":11601.2275},{"date":"2024-04-26","close":11730.9268},{"date":"2024-04-29","close":11854.9902},{"date":"2024-04-30","close":11795.2549},{"date":"2024-05-02","close":11657.4082},{"date":"2024-05-03","close":11721.7363},{"date":"2024-05-07","close":11763.0918},{"date":"2024-05-08","close":11919.3184},{"date":"2024-05-09","close":11868.7734},{"date":"2024-05-10","close":12015.8125},{"date":"2024-05-13","close":12112.3066},{"date":"2024-05-14","close":11979.0547},{"date":"2024-05-16","close":12153.665},{"date":"2024-05-17","close":12070.9521},{"date":"2024-05-20","close":12199.6133},{"date":"2024-05-21","close":12158.2539},{"date":"2024-05-22","close":12075.5488},{"date":"2024-05-23","close":11933.1045},{"date":"2024-05-24","close":11854.9902},{"date":"2024-05-27","close":11937.6982},{"date":"2024-05-28","close":11859.5869},{"date":"2024-05-29","close":11868.7734},{"date":"2024-05-30","close":11772.2822},{"date":"2024-05-31","close":11859.5869},{"date":"2024-06-03","close":11919.3184},{"date":"2024-06-04","close":11712.5449},{"date":"2024-06-05","close":11712.5449},{"date":"2024-06-07","close":11781.4697},{"date":"2024-06-10","close":11703.3564},{"date":"2024-06-11","close":11684.9775},{"date":"2024-06-12","close":11684.9775},{"date":"2024-06-13","close":11666.5957},{"date":"2024-06-14","close":11629.8389},{"date":"2024-06-17","close":11560.9141},{"date":"2024-06-18","close":11593.0771},{"date":"2024-06-19","close":11643.6221},{"date":"2024-06-20","close":11767.6855},{"date":"2024-06-21","close":11841.2051},{"date":"2024-06-24","close":11790.6602},{"date":"2024-06-25","close":11854.9902},{"date":"2024-06-26","close":11841.2051},{"date":"2024-06-27","close":11822.8252},{"date":"2024-06-28","close":11979.0547},{"date":"2024-07-01","close":11900.9395},{"date":"2024-07-02","close":11873.3701},{"date":"2024-07-03","close":11928.5098},{"date":"2024-07-04","close":12047.9795},{"date":"2024-07-05","close":12112.3066},{"date":"2024-07-08","close":11969.8643},{"date":"2024-07-09","close":11854.9902},{"date":"2024-07-10","close":11868.7734},{"date":"2024-07-11","close":11942.2939},{"date":"2024-07-12","close":11910.1318},{"date":"2024-07-15","close":11910.1318},{"date":"2024-07-16","close":12006.626},{"date":"2024-07-17","close":12006.626},{"date":"2024-07-18","close":12075.5488},{"date":"2024-07-19","close":12020.4102},{"date":"2024-07-22","close":12103.1182},{"date":"2024-07-23","close":12084.7383},{"date":"2024-07-24","close":11979.0547},{"date":"2024-07-25","close":11942.2939},{"date":"2024-07-26","close":12185.8262},{"date":"2024-07-29","close":12236.3711},{"date":"2024-07-30","close":12167.2412},{"date":"2024-07-31","close":12227.1523},{"date":"2024-08-01","close":12236.3711},{"date":"2024-08-02","close":11992.1045},{"date":"2024-08-05","close":11171.7383},{"date":"2024-08-06","close":11360.6992},{"date":"2024-08-07","close":11628.0117},{"date":"2024-08-08","close":11706.3584},{"date":"2024-08-09","close":11863.0576},{"date":"2024-08-12","close":11899.9297},{"date":"2024-08-13","close":12019.7588},{"date":"2024-08-14","close":12052.0195},{"date":"2024-08-16","close":12033.584},{"date":"2024-08-19","close":12158.0215},{"date":"2024-08-20","close":12319.3291},{"date":"2024-08-21","close":12420.7227},{"date":"2024-08-22","close":12416.1152},{"date":"2024-08-23","close":12582.0322},{"date":"2024-08-26","close":12683.4268},{"date":"2024-08-27","close":12864.0751},{"date":"2024-08-28","close":12416.1152},{"date":"2024-08-29","close":12397.6768},{"date":"2024-08-30","close":12319.3291},{"date":"2024-09-02","close":12411.5059},{"date":"2024-09-03","close":12494.4648},{"date":"2024-09-04","close":12379.2451},{"date":"2024-09-05","close":12448.377},{"date":"2024-09-06","close":12443.7666},{"date":"2024-09-09","close":12296.2861},{"date":"2024-09-10","close":12287.0664},{"date":"2024-09-11","close":12084.2812},{"date":"2024-09-12","close":12084.2812},{"date":"2024-09-13","close":12360.8076},{"date":"2024-09-19","close":12388.4639},{"date":"2024-09-20","close":12434.5488},{"date":"2024-09-23","close":12397.6768},{"date":"2024-09-24","close":12393.0703},{"date":"2024-09-25","close":12185.6748},{"date":"2024-09-26","close":12365.417},{"date":"2024-09-27","close":12406.8984},{"date":"2024-09-30","close":12245.5889},{"date":"2024-10-02","close":12116.5439},{"date":"2024-10-04","close":12167.2412},{"date":"2024-10-07","close":12310.1133},{"date":"2024-10-08","close":12213.3262},{"date":"2024-10-10","close":12282.458},{"date":"2024-10-11","close":12217.9365},{"date":"2024-10-14","close":12466.8105},{"date":"2024-10-15","close":12448.377},{"date":"2024-10-16","close":12522.1191},{"date":"2024-10-17","close":12508.2891},{"date":"2024-10-18","close":12494.4648},{"date":"2024-10-21","close":12517.5078},{"date":"2024-10-22","close":12558.9873},{"date":"2024-10-23","close":12517.5078},{"date":"2024-10-24","close":12522.1191},{"date":"2024-10-25","close":12729.5117},{"date":"2024-10-28","close":12595.8594},{"date":"2024-10-29","close":12605.0771},{"date":"2024-10-30","close":12805.862},{"date":"2024-10-31","close":12391.6641},{"date":"2024-11-01","close":12493.7305},{"date":"2024-11-04","close":12451.9775},{"date":"2024-11-05","close":12728.2446},{"date":"2024-11-06","close":12567.9629},{"date":"2024-11-07","close":12572.5986},{"date":"2024-11-08","close":12526.208},{"date":"2024-11-11","close":12716.4219},{"date":"2024-11-12","close":12618.9922},{"date":"2024-11-13","close":12424.1426},{"date":"2024-11-14","close":12456.6172},{"date":"2024-11-15","close":12382.3867},{"date":"2024-11-18","close":12419.5039},{"date":"2024-11-19","close":12451.9775},{"date":"2024-11-20","close":12660.748},{"date":"2024-11-21","close":12753.5361},{"date":"2024-11-22","close":12804.5664},{"date":"2024-11-25","close":12721.0605},{"date":"2024-11-26","close":12878.7979},{"date":"2024-11-27","close":13129.3203},{"date":"2024-11-28","close":13236.0264},{"date":"2024-11-29","close":13092.2051},{"date":"2024-12-02","close":13166.4355},{"date":"2024-12-03","close":13291.6992},{"date":"2024-12-04","close":13287.0576},{"date":"2024-12-05","close":12753.5361},{"date":"2024-12-06","close":12614.3564},{"date":"2024-12-09","close":12322.0771},{"date":"2024-12-10","close":12349.9131},{"date":"2024-12-11","close":12498.3721},{"date":"2024-12-12","close":12563.3232},{"date":"2024-12-13","close":12628.2715},{"date":"2024-12-16","close":12642.1914},{"date":"2024-12-17","close":12438.0586},{"date":"2024-12-18","close":12688.583},{"date":"2024-12-19","close":12591.1553},{"date":"2024-12-20","close":12428.7793},{"date":"2024-12-23","close":12660.748},{"date":"2024-12-24","close":12656.1094},{"date":"2024-12-26","close":12651.4697},{"date":"2024-12-27","close":12475.1738},{"date":"2024-12-30","close":12317.4375},{"date":"2025-01-02","close":12317.4375},{"date":"2025-01-03","close":12322.0771},{"date":"2025-01-06","close":12359.1914},{"date":"2025-01-07","close":12391.6641},{"date":"2025-01-08","close":12442.6992},{"date":"2025-01-09","close":12484.4512},{"date":"2025-01-10","close":12651.4697},{"date":"2025-01-13","close":12581.8799},{"date":"2025-01-14","close":12660.748},{"date":"2025-01-15","close":12600.4375},{"date":"2025-01-16","close":12567.9629},{"date":"2025-01-17","close":12521.5684},{"date":"2025-01-20","close":12516.9277},{"date":"2025-01-21","close":12572.5986},{"date":"2025-01-22","close":12581.8799},{"date":"2025-01-23","close":12637.5508},{"date":"2025-01-24","close":12642.207},{"date":"2025-01-31","close":12749.3457},{"date":"2025-02-03","close":12511.7822},{"date":"2025-02-04","close":12525.7559},{"date":"2025-02-05","close":12688.791},{"date":"2025-02-06","close":12660.8428},{"date":"2025-02-07","close":12539.7314},{"date":"2025-02-10","close":12455.8828},{"date":"2025-02-11","close":12511.7822},{"date":"2025-02-12","close":12483.833},{"date":"2025-02-13","close":12618.9189},{"date":"2025-02-14","close":12726.0557},{"date":"2025-02-17","close":12674.8145},{"date":"2025-02-18","close":12716.7393},{"date":"2025-02-19","close":12875.1172},{"date":"2025-02-20","close":12851.8271},{"date":"2025-02-21","close":12870.46},{"date":"2025-02-24","close":12861.1416},{"date":"2025-02-25","close":12809.9023},{"date":"2025-02-26","close":12861.1416},{"date":"2025-02-27","close":12972.9375},{"date":"2025-02-28","close":12693.4482},{"date":"2025-03-04","close":12656.1846},{"date":"2025-03-05","close":12600.2852},{"date":"2025-03-06","close":12800.5869},{"date":"2025-03-07","close":12702.7646},{"date":"2025-03-10","close":12791.2686},{"date":"2025-03-11","close":12707.4238},{"date":"2025-03-12","close":12842.5098},{"date":"2025-03-13","close":12921.6973},{"date":"2025-03-14","close":12861.1416},{"date":"2025-03-17","close":12926.3564},{"date":"2025-03-18","close":13028.8379},{"date":"2025-03-19","close":13173.2363},{"date":"2025-03-20","close":13173.2363},{"date":"2025-03-21","close":13154.6064},{"date":"2025-03-24","close":13252.4268},{"date":"2025-03-25","close":13317.6406},{"date":"2025-03-26","close":13275.7168},{"date":"2025-03-27","close":13140.6318},{"date":"2025-03-28","close":13168.5811},{"date":"2025-03-31","close":12749.3457},{"date":"2025-04-01","close":12935.6719},{"date":"2025-04-02","close":12879.7764},{"date":"2025-04-03","close":12651.5264},{"date":"2025-04-04","close":12660.8428},{"date":"2025-04-07","close":12157.7627},{"date":"2025-04-08","close":12097.2061},{"date":"2025-04-09","close":11929.5117},{"date":"2025-04-10","close":12395.3271},{"date":"2025-04-11","close":12297.5088},{"date":"2025-04-14","close":12367.3799},{"date":"2025-04-15","close":12590.9717},{"date":"2025-04-16","close":12623.5762},{"date":"2025-04-17","close":12707.4238},{"date":"2025-04-18","close":12823.876},{"date":"2025-04-21","close":12912.3828},{"date":"2025-04-22","close":12958.9639},{"date":"2025-04-23","close":13028.8379},{"date":"2025-04-24","close":13042.8096},{"date":"2025-04-25","close":13112.6816},{"date":"2025-04-28","close":13135.9727},{"date":"2025-04-29","close":13304.6289},{"date":"2025-04-30","close":13401.0049},{"date":"2025-05-02","close":13482.9268},{"date":"2025-05-07","close":13473.2881},{"date":"2025-05-08","close":13434.7373},{"date":"2025-05-09","close":13526.293},{"date":"2025-05-12","close":13627.4873},{"date":"2025-05-13","close":13661.2197},{"date":"2025-05-14","close":13796.1445},{"date":"2025-05-15","close":13666.0391},{"date":"2025-05-16","close":13723.8643},{"date":"2025-05-19","close":13646.7637},{"date":"2025-05-20","close":13723.8643},{"date":"2025-05-21","close":13714.2266},{"date":"2025-05-22","close":13555.2061},{"date":"2025-05-23","close":13588.9395},{"date":"2025-05-26","close":13786.5098},{"date":"2025-05-27","close":13800.9629},{"date":"2025-05-28","close":13955.165},{"date":"2025-05-29","close":14359.9414},{"date":"2025-05-30","close":14278.0225},{"date":"2025-06-02","close":14080.4521},{"date":"2025-06-04","close":14567.1494},{"date":"2025-06-05","close":14639.4287},{"date":"2025-06-09","close":14976.7441},{"date":"2025-06-10","close":15068.2998},{"date":"2025-06-11","close":15135.7656},{"date":"2025-06-12","close":15183.9521},{"date":"2025-06-13","close":15236.957},{"date":"2025-06-16","close":15439.3477},{"date":"2025-06-17","close":15468.2578},{"date":"2025-06-18","close":15540.541},{"date":"2025-06-19","close":15550.1777},{"date":"2025-06-20","close":15685.1035},{"date":"2025-06-23","close":15636.918},{"date":"2025-06-24","close":16036.876},{"date":"2025-06-25","close":16287.4561},{"date":"2025-06-26","close":16109.1553},{"date":"2025-06-27","close":15988.6846},{"date":"2025-06-30","close":16065.7881},{"date":"2025-07-01","close":16248.8984},{"date":"2025-07-02","close":16354.9111},{"date":"2025-07-03","close":16542.8438},{"date":"2025-07-04","close":16330.8184},{"date":"2025-07-07","close":16427.1953},{"date":"2025-07-08","close":16745.2344},{"date":"2025-07-09","close":16947.6211},{"date":"2025-07-10","close":17019.9062},{"date":"2025-07-11","close":17299.3926},{"date":"2025-07-14","close":17810.1816},{"date":"2025-07-15","close":17713.8086},{"date":"2025-07-16","close":17260.8398},{"date":"2025-07-17","close":17381.3086},{"date":"2025-07-18","close":17193.3828},{"date":"2025-07-21","close":17015.0859},{"date":"2025-07-22","close":16952.4395},{"date":"2025-07-23","close":17222.293},{"date":"2025-07-24","close":17043.998},{"date":"2025-07-25","close":16962.0801},{"date":"2025-07-28","close":16593.373},{"date":"2025-07-29","close":16636.6133},{"date":"2025-07-30","close":16830.1719},{"date":"2025-07-31","close":16597.8984},{"date":"2025-08-01","close":16070.4424},{"date":"2025-08-04","close":16389.8184},{"date":"2025-08-05","close":16491.4395},{"date":"2025-08-06","close":16602.7383},{"date":"2025-08-07","close":16578.5391},{"date":"2025-08-08","close":16602.7383},{"date":"2025-08-11","close":16496.2812},{"date":"2025-08-12","close":16564.0254},{"date":"2025-08-13","close":16520.4746},{"date":"2025-08-14","close":16481.7637},{"date":"2025-08-18","close":16336.5869},{"date":"2025-08-19","close":16297.873},{"date":"2025-08-20","close":16443.0508},{"date":"2025-08-21","close":16414.0176},{"date":"2025-08-22","close":16418.8535},{"date":"2025-08-25","close":16481.7637},{"date":"2025-08-26","close":16447.8906},{"date":"2025-08-27","close":16409.1758},{"date":"2025-08-28","close":16588.2188},{"date":"2025-08-29","close":16467.2422},{"date":"2025-09-01","close":16465.3691},{"date":"2025-09-02","close":16452.7285},{"date":"2025-09-03","close":16467.2422},{"date":"2025-09-04","close":16438.209},{"date":"2025-09-05","close":16486.6055},{"date":"2025-09-08","close":16443.0508},{"date":"2025-09-09","close":16501.1172},{"date":"2025-09-10","close":16786.6191},{"date":"2025-09-11","close":16791.459},{"date":"2025-09-12","close":16835.0117},{"date":"2025-09-15","close":16897.916},{"date":"2025-09-16","close":16825.332},{"date":"2025-09-17","close":16714.0332},{"date":"2025-09-18","close":16825.332},{"date":"2025-09-19","close":16830.1719},{"date":"2025-09-22","close":16844.6914},{"date":"2025-09-23","close":16762.4219},{"date":"2025-09-24","close":16694.6797},{"date":"2025-09-25","close":16638.5449},{"date":"2025-09-26","close":16452.7285},{"date":"2025-09-29","close":16624.6562},{"date":"2025-09-30","close":16483.8086},{"date":"2025-10-01","close":16464.3848},{"date":"2025-10-02","close":16614.9414},{"date":"2025-10-10","close":16323.5332},{"date":"2025-10-13","close":16245.8271},{"date":"2025-10-14","close":16323.5332},{"date":"2025-10-15","close":16508.0918},{"date":"2025-10-16","close":16882.0645},{"date":"2025-10-17","close":16838.3516},{"date":"2025-10-20","close":17124.9004},{"date":"2025-10-21","close":17192.8926},{"date":"2025-10-22","close":17372.5918},{"date":"2025-10-23","close":17168.6094},{"date":"2025-10-24","close":17173.4668},{"date":"2025-10-27","close":17222.0371},{"date":"2025-10-28","close":17197.752},{"date":"2025-10-29","close":17183.1816},{"date":"2025-10-30","close":17144.2129},{"date":"2025-10-31","close":17290.3301},{"date":"2025-11-03","close":17251.3672},{"date":"2025-11-04","close":17149.0879},{"date":"2025-11-05","close":17007.8418},{"date":"2025-11-06","close":17363.3945},{"date":"2025-11-07","close":17212.4043},{"date":"2025-11-10","close":17855.3164},{"date":"2025-11-11","close":17796.8672},{"date":"2025-11-12","close":18186.5078},{"date":"2025-11-13","close":18230.3438},{"date":"2025-11-14","close":18001.4258},{"date":"2025-11-17","close":17947.8535},{"date":"2025-11-18","close":17553.3418},{"date":"2025-11-19","close":17675.1055},{"date":"2025-11-20","close":17684.8438},{"date":"2025-11-21","close":17567.9512},{"date":"2025-11-24","close":17572.8223},{"date":"2025-11-25","close":17480.2871},{"date":"2025-11-26","close":17675.1055},{"date":"2025-11-27","close":17787.8574},{"date":"2025-11-28","close":17860.6973},{"date":"2025-12-01","close":17763.0137},{"date":"2025-12-02","close":18139.084},{"date":"2025-12-03","close":18270.9492},{"date":"2025-12-04","close":18490.7266},{"date":"2025-12-05","close":18788.6504},{"date":"2025-12-08","close":18690.9688},{"date":"2025-12-09","close":18563.9863},{"date":"2025-12-10","close":18446.7695},{"date":"2025-12-11","close":18402.8125},{"date":"2025-12-12","close":18563.9863},{"date":"2025-12-15","close":18544.4512},{"date":"2025-12-16","close":18466.3086},{"date":"2025-12-17","close":18480.957},{"date":"2025-12-18","close":18246.5293},{"date":"2025-12-19","close":18290.4863},{"date":"2025-12-22","close":18471.1914},{"date":"2025-12-23","close":18485.8418},{"date":"2025-12-24","close":18524.9141},{"date":"2025-12-26","close":18422.3535},{"date":"2025-12-29","close":18356.0723},{"date":"2025-12-30","close":18282.6504},{"date":"2026-01-02","close":18101.541},{"date":"2026-01-05","close":18150.4844},{"date":"2026-01-06","close":18331.5996},{"date":"2026-01-07","close":18233.6992},{"date":"2026-01-08","close":18033.0098},{"date":"2026-01-09","close":18121.1152},{"date":"2026-01-12","close":18179.8574},{"date":"2026-01-13","close":18478.4492},{"date":"2026-01-14","close":18762.3574},{"date":"2026-01-15","close":19041.3672},{"date":"2026-01-16","close":19144.1621},{"date":"2026-01-19","close":19590.4961},{"date":"2026-01-20","close":19902.8809},{"date":"2026-01-21","close":19951.8281},{"date":"2026-01-22","close":19951.8301},{"date":"2026-01-23","close":20093.7812},{"date":"2026-01-26","close":19878.4062},{"date":"2026-01-27","close":20470.6953},{"date":"2026-01-28","close":20358.1113},{"date":"2026-01-29","close":20623.0762},{"date":"2026-01-30","close":20716.3047},{"date":"2026-02-02","close":20255.0684},{"date":"2026-02-03","close":21059.7773},{"date":"2026-02-04","close":21589.7051},{"date":"2026-02-05","close":21491.5703},{"date":"2026-02-06","close":21197.1641},{"date":"2026-02-09","close":21884.1094},{"date":"2026-02-10","close":22281.5586},{"date":"2026-02-11","close":22855.6465},{"date":"2026-02-12","close":23449.3672},{"date":"2026-02-13","close":23699.6074},{"date":"2026-02-19","close":24023.4531},{"date":"2026-02-20","close":24690.7734},{"date":"2026-02-23","close":24435.6211},{"date":"2026-02-24","close":24126.4941},{"date":"2026-02-25","close":24474.877},{"date":"2026-02-26","close":24666.623},{"date":"2026-02-27","close":24101.2129},{"date":"2026-03-03","close":23245.7246},{"date":"2026-03-04","close":20748.0879},{"date":"2026-03-05","close":22046.0703},{"date":"2026-03-06","close":21996.9043},{"date":"2026-03-09","close":21426.5781},{"date":"2026-03-10","close":21770.7402},{"date":"2026-03-11","close":22218.1523},{"date":"2026-03-12","close":22272.2344},{"date":"2026-03-13","close":21898.5703},{"date":"2026-03-16","close":21692.0723},{"date":"2026-03-17","close":22100.1543},{"date":"2026-03-18","close":22660.6465},{"date":"2026-03-19","close":22321.4004},{"date":"2026-03-20","close":22729.4766},{"date":"2026-03-23","close":21528.0195},{"date":"2026-03-24","close":21905.4492},{"date":"2026-03-25","close":22175.0391},{"date":"2026-03-26","close":22194.6465},{"date":"2026-03-27","close":22253.4648},{"date":"2026-03-30","close":21747.4824},{"date":"2026-03-31","close":21339.748},{"date":"2026-04-01","close":22253.4648},{"date":"2026-04-02","close":21659.0566},{"date":"2026-04-03","close":22023.8105},{"date":"2026-04-06","close":22115.916},{"date":"2026-04-07","close":21835.9062},{"date":"2026-04-08","close":22759.4512},{"date":"2026-04-09","close":23034.5469},{"date":"2026-04-10","close":23118.0586},{"date":"2026-04-13","close":23083.6699},{"date":"2026-04-14","close":23388.2441},{"date":"2026-04-15","close":23515.9668},{"date":"2026-04-16","close":23687.9023},{"date":"2026-04-17","close":23854.9277},{"date":"2026-04-20","close":23854.9277},{"date":"2026-04-21","close":24002.3027},{"date":"2026-04-22","close":23771.416},{"date":"2026-04-23","close":23732.1152},{"date":"2026-04-24","close":23869.666},{"date":"2026-04-27","close":23800.8926},{"date":"2026-04-28","close":23938.4414},{"date":"2026-04-29","close":23938.4414},{"date":"2026-04-30","close":23972.9141},{"date":"2026-05-04","close":24209.2949},{"date":"2026-05-06","close":24155.123},{"date":"2026-05-07","close":24164.9727},{"date":"2026-05-08","close":24120.6504},{"date":"2026-05-11","close":24204.166},{"date":"2026-05-12","close":23981.8828},{"date":"2026-05-13","close":24046.0977},{"date":"2026-05-14","close":24228.8633},{"date":"2026-05-15","close":24253.5605},{"date":"2026-05-18","close":23552.1367},{"date":"2026-05-19","close":23043.3535},{"date":"2026-05-20","close":22638.3047},{"date":"2026-05-21","close":23512.6152},{"date":"2026-05-22","close":23892.9688},{"date":"2026-05-26","close":23823.8125},{"date":"2026-05-27","close":23211.3027},{"date":"2026-05-28","close":23062.7344},{"date":"2026-05-29","close":23414.3438},{"date":"2026-06-01","close":24068.043},{"date":"2026-06-02","close":24093.5391},{"date":"2026-06-04","close":23609.6934},{"date":"2026-06-05","close":23520.8242},{"date":"2026-06-08","close":22365.5176},{"date":"2026-06-09","close":23160.4082},{"date":"2026-06-10","close":22864.1758},{"date":"2026-06-11","close":22804.9297},{"date":"2026-06-12","close":23328.2734},{"date":"2026-06-15","close":24236.4219},{"date":"2026-06-16","close":24627.6504},{"date":"2026-06-17","close":23934.332},{"date":"2026-06-18","close":23250.9199},{"date":"2026-06-19","close":22814.8008},{"date":"2026-06-22","close":22453.6035},{"date":"2026-06-23","close":21631.5254},{"date":"2026-06-24","close":21591.9082},{"date":"2026-06-25","close":21383.9121},{"date":"2026-06-26","close":20978.1641},{"date":"2026-06-29","close":21747.752},{"date":"2026-06-30","close":21553.9766},{"date":"2026-07-01","close":21698.0664},{"date":"2026-07-02","close":22269.4609},{"date":"2026-07-03","close":22583.1055},{"date":"2026-07-06","close":22711.8965},{"date":"2026-07-07","close":22706.9434},{"date":"2026-07-08","close":22340.3848},{"date":"2026-07-09","close":22013.4512},{"date":"2026-07-10","close":22503.8496},{"date":"2026-07-13","close":22196.7305},{"date":"2026-07-14","close":22107.5684},{"date":"2026-07-15","close":22330.4746},{"date":"2026-07-16","close":22355.2422},{"date":"2026-07-20","close":22062.9844},{"date":"2026-07-21","close":21944.0996},{"date":"2026-07-22","close":22008.4961},{"date":"2026-07-23","close":22444.4062},{"date":"2026-07-24","close":22147.1973},{"date":"2026-07-27","close":22563.291},{"date":"2026-07-28","close":21716.2402},{"date":"2026-07-29","close":21423.9805},{"date":"2026-07-30","close":21587.9785},{"date":"2026-07-31","close":22065.0605},{"date":"2026-08-03","close":21806.6406},{"date":"2026-08-04","close":22045.1816},{"date":"2026-08-05","close":22422.873},{"date":"2026-08-06","close":22571.9609},{"date":"2026-08-07","close":22949.6504},{"date":"2026-08-10","close":22780.6836},{"date":"2026-08-11","close":22775.7148},{"date":"2026-08-12","close":22606.748},{"date":"2026-08-13","close":22706.1406},{"date":"2026-08-14","close":23208.0703},{"date":"2026-08-18","close":22795.5938},{"date":"2026-08-19","close":22437.7812},{"date":"2026-08-20","close":22189.3008},{"date":"2026-08-21","close":22229.0586},{"date":"2026-08-24","close":22417.9023},{"date":"2026-08-25","close":22591.8398},{"date":"2026-08-26","close":22855.2285},{"date":"2026-08-27","close":22855.2285},{"date":"2026-08-28","close":23104.4668},{"date":"2026-08-31","close":23099.4824},{"date":"2026-09-01","close":23288.9043},{"date":"2026-09-02","close":23104.4668},{"date":"2026-09-03","close":23219.1172},{"date":"2026-09-04","close":23159.3008},{"date":"2026-09-07","close":23428.4785},{"date":"2026-09-08","close":23229.0879},{"date":"2026-09-09","close":23054.6191},{"date":"2026-09-10","close":23124.4062},{"date":"2026-09-11","close":23109.4531},{"date":"2026-09-14","close":23360.6851},{"date":"2026-09-15","close":23058.6067},{"date":"2026-09-16","close":22815.3498},{"date":"2026-09-17","close":22855.2287},{"date":"2026-09-18","close":22750.547},{"date":"2026-09-21","close":22675.7755},{"date":"2026-09-22","close":22690.7306},{"date":"2026-09-23","close":22501.3087},{"date":"2026-09-28","close":22860.213},{"date":"2026-09-29","close":22730.0},{"date":"2026-09-30","close":22375.0},{"date":"2026-10-01","close":22070.0},{"date":"2026-10-02","close":22265.0},{"date":"2026-10-06","close":22265.0},{"date":"2026-10-07","close":22100.0},{"date":"2026-10-08","close":21780.0},{"date":"2026-10-12","close":21675.0},{"date":"2026-10-13","close":21760.0},{"date":"2026-10-14","close":21575.0},{"date":"2026-10-15","close":21445.0},{"date":"2026-10-16","close":21630.0},{"date":"2026-10-19","close":21800.0},{"date":"2026-10-20","close":21580.0},{"date":"2026-10-21","close":21370.0},{"date":"2026-10-22","close":21105.0},{"date":"2026-10-23","close":20560.0}],"chart_data":[{"date":"2024-10-23","open":12527,"high":12615,"low":12518,"close":12518,"volume":3507},{"date":"2024-10-24","open":12517,"high":12553,"low":12512,"close":12522,"volume":1989},{"date":"2024-10-25","open":12536,"high":12730,"low":12536,"close":12730,"volume":1344},{"date":"2024-10-28","open":12729,"high":12729,"low":12546,"close":12596,"volume":3128},{"date":"2024-10-29","open":12623,"high":12650,"low":12562,"close":12605,"volume":2052},{"date":"2024-10-30","open":12864,"high":12864,"low":12733,"close":12806,"volume":561},{"date":"2024-10-31","open":12549,"high":12549,"low":12346,"close":12392,"volume":6917},{"date":"2024-11-01","open":12383,"high":12494,"low":12383,"close":12494,"volume":4794},{"date":"2024-11-04","open":12495,"high":12495,"low":12389,"close":12452,"volume":2768},{"date":"2024-11-05","open":12705,"high":12738,"low":12661,"close":12728,"volume":2417},{"date":"2024-11-06","open":12489,"high":12592,"low":12423,"close":12568,"volume":175769},{"date":"2024-11-07","open":12568,"high":12611,"low":12547,"close":12573,"volume":5000},{"date":"2024-11-08","open":12669,"high":12701,"low":12526,"close":12526,"volume":5584},{"date":"2024-11-11","open":12577,"high":12720,"low":12553,"close":12716,"volume":4613},{"date":"2024-11-12","open":12715,"high":12766,"low":12590,"close":12619,"volume":1414},{"date":"2024-11-13","open":12622,"high":12622,"low":12424,"close":12424,"volume":1987},{"date":"2024-11-14","open":12413,"high":12510,"low":12405,"close":12457,"volume":1168},{"date":"2024-11-15","open":12473,"high":12473,"low":12374,"close":12382,"volume":1428},{"date":"2024-11-18","open":12434,"high":12515,"low":12409,"close":12420,"volume":3135},{"date":"2024-11-19","open":12412,"high":12560,"low":12412,"close":12452,"volume":2621},{"date":"2024-11-20","open":12549,"high":12661,"low":12526,"close":12661,"volume":2672},{"date":"2024-11-21","open":12660,"high":12817,"low":12641,"close":12754,"volume":1812},{"date":"2024-11-22","open":12828,"high":12884,"low":12801,"close":12805,"volume":1103},{"date":"2024-11-25","open":12832,"high":12865,"low":12721,"close":12721,"volume":5924},{"date":"2024-11-26","open":12852,"high":12927,"low":12731,"close":12879,"volume":2639},{"date":"2024-11-27","open":12990,"high":13129,"low":12975,"close":13129,"volume":3596},{"date":"2024-11-28","open":13258,"high":13258,"low":13097,"close":13236,"volume":6647},{"date":"2024-11-29","open":13236,"high":13236,"low":13092,"close":13092,"volume":1619},{"date":"2024-12-02","open":13204,"high":13236,"low":13092,"close":13166,"volume":3881},{"date":"2024-12-03","open":13168,"high":13333,"low":13168,"close":13292,"volume":3413},{"date":"2024-12-04","open":13193,"high":13287,"low":12986,"close":13287,"volume":51005},{"date":"2024-12-05","open":12979,"high":12979,"low":12668,"close":12754,"volume":4738},{"date":"2024-12-06","open":12878,"high":12878,"low":12605,"close":12614,"volume":2909},{"date":"2024-12-09","open":12391,"high":12525,"low":12317,"close":12322,"volume":66832},{"date":"2024-12-10","open":12396,"high":12496,"low":12340,"close":12350,"volume":2838},{"date":"2024-12-11","open":12432,"high":12542,"low":12398,"close":12498,"volume":2939},{"date":"2024-12-12","open":12586,"high":12656,"low":12541,"close":12563,"volume":3601},{"date":"2024-12-13","open":12561,"high":12654,"low":12481,"close":12628,"volume":13277},{"date":"2024-12-16","open":12630,"high":12754,"low":12601,"close":12642,"volume":2178},{"date":"2024-12-17","open":12644,"high":12644,"low":12438,"close":12438,"volume":776},{"date":"2024-12-18","open":12587,"high":12689,"low":12542,"close":12689,"volume":2070},{"date":"2024-12-19","open":12517,"high":12638,"low":12512,"close":12591,"volume":82547},{"date":"2024-12-20","open":12594,"high":12594,"low":12349,"close":12429,"volume":34010},{"date":"2024-12-23","open":12431,"high":12661,"low":12431,"close":12661,"volume":24603},{"date":"2024-12-24","open":12656,"high":12656,"low":12586,"close":12656,"volume":2512},{"date":"2024-12-26","open":12655,"high":12655,"low":12595,"close":12651,"volume":976},{"date":"2024-12-27","open":12627,"high":12627,"low":12412,"close":12475,"volume":6448},{"date":"2024-12-30","open":12450,"high":12522,"low":12317,"close":12317,"volume":2430},{"date":"2025-01-02","open":12330,"high":12402,"low":12270,"close":12317,"volume":2729},{"date":"2025-01-03","open":12335,"high":12421,"low":12322,"close":12322,"volume":6282},{"date":"2025-01-06","open":12449,"high":12449,"low":12218,"close":12359,"volume":14217},{"date":"2025-01-07","open":12417,"high":12483,"low":12392,"close":12392,"volume":2403},{"date":"2025-01-08","open":12420,"high":12476,"low":12334,"close":12443,"volume":1637},{"date":"2025-01-09","open":12432,"high":12579,"low":12432,"close":12484,"volume":808},{"date":"2025-01-10","open":12595,"high":12668,"low":12516,"close":12651,"volume":2433},{"date":"2025-01-13","open":12653,"high":12674,"low":12498,"close":12582,"volume":4226},{"date":"2025-01-14","open":12656,"high":12678,"low":12549,"close":12661,"volume":900},{"date":"2025-01-15","open":12725,"high":12735,"low":12548,"close":12600,"volume":6075},{"date":"2025-01-16","open":12666,"high":12666,"low":12542,"close":12568,"volume":2585},{"date":"2025-01-17","open":12606,"high":12606,"low":12507,"close":12522,"volume":6589},{"date":"2025-01-20","open":12625,"high":12625,"low":12497,"close":12517,"volume":1650},{"date":"2025-01-21","open":12674,"high":12674,"low":12498,"close":12573,"volume":1876},{"date":"2025-01-22","open":12573,"high":12657,"low":12573,"close":12582,"volume":2914},{"date":"2025-01-23","open":12673,"high":12682,"low":12610,"close":12638,"volume":281},{"date":"2025-01-24","open":12552,"high":12687,"low":12552,"close":12642,"volume":590},{"date":"2025-01-31","open":12846,"high":12846,"low":12652,"close":12749,"volume":3865},{"date":"2025-02-03","open":12741,"high":12741,"low":12468,"close":12512,"volume":3411},{"date":"2025-02-04","open":12526,"high":12662,"low":12526,"close":12526,"volume":3100},{"date":"2025-02-05","open":12658,"high":12747,"low":12639,"close":12689,"volume":2184},{"date":"2025-02-06","open":12656,"high":12740,"low":12652,"close":12661,"volume":5115},{"date":"2025-02-07","open":12634,"high":12634,"low":12530,"close":12540,"volume":2427},{"date":"2025-02-10","open":12543,"high":12593,"low":12456,"close":12456,"volume":7106},{"date":"2025-02-11","open":12512,"high":12572,"low":12426,"close":12512,"volume":6536},{"date":"2025-02-12","open":12523,"high":12554,"low":12484,"close":12484,"volume":1855},{"date":"2025-02-13","open":12552,"high":12669,"low":12552,"close":12619,"volume":1648},{"date":"2025-02-14","open":12620,"high":12736,"low":12610,"close":12726,"volume":134389},{"date":"2025-02-17","open":12680,"high":12718,"low":12658,"close":12675,"volume":2470},{"date":"2025-02-18","open":12674,"high":12746,"low":12657,"close":12717,"volume":2048},{"date":"2025-02-19","open":12759,"high":12899,"low":12731,"close":12875,"volume":29213},{"date":"2025-02-20","open":12832,"high":12865,"low":12801,"close":12852,"volume":1071},{"date":"2025-02-21","open":12973,"high":12973,"low":12870,"close":12870,"volume":1624},{"date":"2025-02-24","open":12861,"high":12886,"low":12819,"close":12861,"volume":3620},{"date":"2025-02-25","open":12828,"high":12852,"low":12791,"close":12810,"volume":6396},{"date":"2025-02-26","open":12811,"high":12866,"low":12792,"close":12861,"volume":2065},{"date":"2025-02-27","open":12992,"high":12992,"low":12876,"close":12973,"volume":495},{"date":"2025-02-28","open":12906,"high":12906,"low":12680,"close":12693,"volume":13215},{"date":"2025-03-04","open":12691,"high":12804,"low":12540,"close":12656,"volume":3176},{"date":"2025-03-05","open":12711,"high":12745,"low":12566,"close":12600,"volume":2535},{"date":"2025-03-06","open":12766,"high":12805,"low":12750,"close":12801,"volume":1651},{"date":"2025-03-07","open":12811,"high":12811,"low":12703,"close":12703,"volume":3626},{"date":"2025-03-10","open":12702,"high":12837,"low":12702,"close":12791,"volume":1190},{"date":"2025-03-11","open":12692,"high":12721,"low":12635,"close":12707,"volume":57029},{"date":"2025-03-12","open":12721,"high":12843,"low":12697,"close":12843,"volume":3350},{"date":"2025-03-13","open":12846,"high":12922,"low":12813,"close":12922,"volume":3973},{"date":"2025-03-14","open":12881,"high":12890,"low":12829,"close":12861,"volume":430},{"date":"2025-03-17","open":12926,"high":12926,"low":12863,"close":12926,"volume":2535},{"date":"2025-03-18","open":12915,"high":13082,"low":12915,"close":13029,"volume":12697},{"date":"2025-03-19","open":13027,"high":13173,"low":13027,"close":13173,"volume":3246},{"date":"2025-03-20","open":13215,"high":13215,"low":13116,"close":13173,"volume":2158},{"date":"2025-03-21","open":13136,"high":13184,"low":13099,"close":13155,"volume":10077},{"date":"2025-03-24","open":13155,"high":13265,"low":13136,"close":13252,"volume":3320},{"date":"2025-03-25","open":13305,"high":13342,"low":13241,"close":13318,"volume":3054},{"date":"2025-03-26","open":13413,"high":13413,"low":13230,"close":13276,"volume":3747},{"date":"2025-03-27","open":13180,"high":13212,"low":13095,"close":13141,"volume":36993},{"date":"2025-03-28","open":13094,"high":13169,"low":12943,"close":13169,"volume":11426},{"date":"2025-03-31","open":12827,"high":12841,"low":12745,"close":12749,"volume":17350},{"date":"2025-04-01","open":12763,"high":12936,"low":12763,"close":12936,"volume":3418},{"date":"2025-04-02","open":12885,"high":12909,"low":12810,"close":12880,"volume":1704},{"date":"2025-04-03","open":12614,"high":12735,"low":12561,"close":12652,"volume":4653},{"date":"2025-04-04","open":12669,"high":12758,"low":12576,"close":12661,"volume":6452},{"date":"2025-04-07","open":12331,"high":12331,"low":12105,"close":12158,"volume":9565},{"date":"2025-04-08","open":12228,"high":12238,"low":12077,"close":12097,"volume":2329},{"date":"2025-04-09","open":12082,"high":12082,"low":11900,"close":11930,"volume":3941},{"date":"2025-04-10","open":12321,"high":12395,"low":12256,"close":12395,"volume":2520},{"date":"2025-04-11","open":12327,"high":12327,"low":12189,"close":12298,"volume":2344},{"date":"2025-04-14","open":12325,"high":12380,"low":12325,"close":12367,"volume":1685},{"date":"2025-04-15","open":12497,"high":12620,"low":12473,"close":12591,"volume":1985},{"date":"2025-04-16","open":12661,"high":12661,"low":12600,"close":12624,"volume":3987},{"date":"2025-04-17","open":12625,"high":12707,"low":12625,"close":12707,"volume":594},{"date":"2025-04-18","open":12708,"high":12848,"low":12689,"close":12824,"volume":1652},{"date":"2025-04-21","open":12854,"high":12912,"low":12835,"close":12912,"volume":13407},{"date":"2025-04-22","open":12915,"high":12996,"low":12910,"close":12959,"volume":14504},{"date":"2025-04-23","open":13025,"high":13077,"low":13000,"close":13029,"volume":4084},{"date":"2025-04-24","open":13081,"high":13089,"low":13043,"close":13043,"volume":6821},{"date":"2025-04-25","open":13073,"high":13175,"low":13073,"close":13113,"volume":4275},{"date":"2025-04-28","open":13112,"high":13202,"low":13112,"close":13136,"volume":2408},{"date":"2025-04-29","open":13295,"high":13358,"low":13210,"close":13305,"volume":5181},{"date":"2025-04-30","open":13303,"high":13406,"low":13303,"close":13401,"volume":1672},{"date":"2025-05-02","open":13402,"high":13483,"low":13308,"close":13483,"volume":2029},{"date":"2025-05-07","open":13650,"high":13650,"low":13430,"close":13473,"volume":8781},{"date":"2025-05-08","open":13458,"high":13499,"low":13410,"close":13435,"volume":7076},{"date":"2025-05-09","open":13483,"high":13556,"low":13483,"close":13526,"volume":12844},{"date":"2025-05-12","open":13526,"high":13667,"low":13526,"close":13627,"volume":7129},{"date":"2025-05-13","open":13700,"high":13700,"low":13608,"close":13661,"volume":15776},{"date":"2025-05-14","open":13767,"high":13835,"low":13720,"close":13796,"volume":6614},{"date":"2025-05-15","open":13725,"high":13796,"low":13666,"close":13666,"volume":3282},{"date":"2025-05-16","open":13761,"high":13771,"low":13679,"close":13724,"volume":4915},{"date":"2025-05-19","open":13725,"high":13762,"low":13627,"close":13647,"volume":5011},{"date":"2025-05-20","open":13820,"high":13820,"low":13684,"close":13724,"volume":4849},{"date":"2025-05-21","open":13724,"high":13805,"low":13714,"close":13714,"volume":1104},{"date":"2025-05-22","open":13555,"high":13665,"low":13550,"close":13555,"volume":5842},{"date":"2025-05-23","open":13556,"high":13647,"low":13556,"close":13589,"volume":8481},{"date":"2025-05-26","open":13621,"high":13791,"low":13621,"close":13787,"volume":4165},{"date":"2025-05-27","open":13787,"high":13869,"low":13782,"close":13801,"volume":4059},{"date":"2025-05-28","open":13879,"high":14042,"low":13865,"close":13955,"volume":4015},{"date":"2025-05-29","open":14190,"high":14399,"low":14139,"close":14360,"volume":6949},{"date":"2025-05-30","open":14465,"high":14465,"low":14263,"close":14278,"volume":12470},{"date":"2025-06-02","open":14280,"high":14322,"low":14004,"close":14080,"volume":8866},{"date":"2025-06-04","open":14370,"high":14591,"low":14346,"close":14567,"volume":9382},{"date":"2025-06-05","open":14565,"high":14766,"low":14565,"close":14639,"volume":9527},{"date":"2025-06-09","open":14762,"high":15099,"low":14762,"close":14977,"volume":19969},{"date":"2025-06-10","open":15091,"high":15215,"low":14919,"close":15068,"volume":30144},{"date":"2025-06-11","open":15021,"high":15178,"low":14976,"close":15136,"volume":24993},{"date":"2025-06-12","open":15169,"high":15304,"low":15169,"close":15184,"volume":27301},{"date":"2025-06-13","open":15133,"high":15310,"low":15105,"close":15237,"volume":13609},{"date":"2025-06-16","open":15318,"high":15454,"low":15108,"close":15439,"volume":37546},{"date":"2025-06-17","open":15502,"high":15646,"low":15381,"close":15468,"volume":12370},{"date":"2025-06-18","open":15410,"high":15566,"low":15383,"close":15541,"volume":9123},{"date":"2025-06-19","open":15575,"high":15614,"low":15388,"close":15550,"volume":19456},{"date":"2025-06-20","open":15609,"high":15694,"low":15489,"close":15685,"volume":18241},{"date":"2025-06-23","open":15352,"high":15642,"low":15352,"close":15637,"volume":51103},{"date":"2025-06-24","open":15960,"high":16057,"low":15886,"close":16037,"volume":25992},{"date":"2025-06-25","open":16050,"high":16292,"low":15983,"close":16287,"volume":22272},{"date":"2025-06-26","open":16319,"high":16319,"low":15968,"close":16109,"volume":23232},{"date":"2025-06-27","open":16250,"high":16250,"low":15959,"close":15989,"volume":22328},{"date":"2025-06-30","open":15990,"high":16101,"low":15942,"close":16066,"volume":25970},{"date":"2025-07-01","open":16215,"high":16436,"low":16215,"close":16249,"volume":31969},{"date":"2025-07-02","open":16395,"high":16395,"low":16165,"close":16355,"volume":20886},{"date":"2025-07-03","open":16391,"high":16561,"low":16366,"close":16543,"volume":32720},{"date":"2025-07-04","open":16583,"high":16607,"low":16326,"close":16331,"volume":34904},{"date":"2025-07-07","open":16293,"high":16462,"low":16240,"close":16427,"volume":15329},{"date":"2025-07-08","open":16315,"high":16754,"low":16315,"close":16745,"volume":25283},{"date":"2025-07-09","open":16847,"high":16962,"low":16704,"close":16948,"volume":23235},{"date":"2025-07-10","open":17011,"high":17146,"low":16934,"close":17020,"volume":30506},{"date":"2025-07-11","open":17136,"high":17405,"low":17136,"close":17299,"volume":20513},{"date":"2025-07-14","open":17367,"high":17810,"low":17329,"close":17810,"volume":34500},{"date":"2025-07-15","open":17864,"high":17864,"low":17607,"close":17714,"volume":37269},{"date":"2025-07-16","open":17700,"high":17700,"low":17228,"close":17261,"volume":30298},{"date":"2025-07-17","open":17295,"high":17421,"low":17157,"close":17381,"volume":21365},{"date":"2025-07-18","open":17420,"high":17420,"low":17048,"close":17193,"volume":45432},{"date":"2025-07-21","open":17100,"high":17152,"low":16996,"close":17015,"volume":29072},{"date":"2025-07-22","open":17131,"high":17131,"low":16918,"close":16952,"volume":21085},{"date":"2025-07-23","open":17111,"high":17260,"low":17049,"close":17222,"volume":35243},{"date":"2025-07-24","open":17222,"high":17440,"low":16987,"close":17044,"volume":38952},{"date":"2025-07-25","open":17020,"high":17151,"low":16944,"close":16962,"volume":12883},{"date":"2025-07-28","open":17031,"high":17031,"low":16541,"close":16593,"volume":45124},{"date":"2025-07-29","open":16545,"high":16674,"low":16416,"close":16637,"volume":20115},{"date":"2025-07-30","open":16649,"high":16888,"low":16612,"close":16830,"volume":19585},{"date":"2025-07-31","open":16889,"high":16894,"low":16575,"close":16598,"volume":13740},{"date":"2025-08-01","open":16467,"high":16467,"low":16070,"close":16070,"volume":29850},{"date":"2025-08-04","open":16071,"high":16410,"low":16051,"close":16390,"volume":20531},{"date":"2025-08-05","open":16582,"high":16658,"low":16409,"close":16491,"volume":15435},{"date":"2025-08-06","open":16493,"high":16603,"low":16493,"close":16603,"volume":13052},{"date":"2025-08-07","open":16702,"high":16702,"low":16501,"close":16579,"volume":16031},{"date":"2025-08-08","open":16627,"high":16642,"low":16550,"close":16603,"volume":10251},{"date":"2025-08-11","open":16602,"high":16602,"low":16457,"close":16496,"volume":16008},{"date":"2025-08-12","open":16501,"high":16699,"low":16501,"close":16564,"volume":27025},{"date":"2025-08-13","open":16668,"high":16668,"low":16472,"close":16520,"volume":9645},{"date":"2025-08-14","open":16630,"high":16673,"low":16482,"close":16482,"volume":10524},{"date":"2025-08-18","open":16484,"high":16484,"low":16317,"close":16337,"volume":15805},{"date":"2025-08-19","open":16343,"high":16378,"low":16270,"close":16298,"volume":11562},{"date":"2025-08-20","open":16319,"high":16443,"low":16177,"close":16443,"volume":11660},{"date":"2025-08-21","open":16540,"high":16544,"low":16379,"close":16414,"volume":7866},{"date":"2025-08-22","open":16507,"high":16517,"low":16395,"close":16419,"volume":9601},{"date":"2025-08-25","open":16418,"high":16487,"low":16394,"close":16482,"volume":7927},{"date":"2025-08-26","open":16482,"high":16492,"low":16374,"close":16448,"volume":5353},{"date":"2025-08-27","open":16404,"high":16433,"low":16349,"close":16409,"volume":6443},{"date":"2025-08-28","open":16440,"high":16650,"low":16391,"close":16588,"volume":16427},{"date":"2025-08-29","open":16732,"high":16732,"low":16448,"close":16467,"volume":18254},{"date":"2025-09-01","open":16532,"high":16536,"low":16383,"close":16465,"volume":17825},{"date":"2025-09-02","open":16516,"high":16516,"low":16379,"close":16453,"volume":17844},{"date":"2025-09-03","open":16457,"high":16516,"low":16418,"close":16467,"volume":6156},{"date":"2025-09-04","open":16492,"high":16496,"low":16418,"close":16438,"volume":10518},{"date":"2025-09-05","open":16501,"high":16501,"low":16414,"close":16487,"volume":16507},{"date":"2025-09-08","open":16487,"high":16487,"low":16359,"close":16443,"volume":23588},{"date":"2025-09-09","open":16530,"high":16554,"low":16457,"close":16501,"volume":20580},{"date":"2025-09-10","open":16592,"high":16831,"low":16579,"close":16787,"volume":43713},{"date":"2025-09-11","open":16873,"high":16873,"low":16664,"close":16791,"volume":39909},{"date":"2025-09-12","open":16888,"high":16888,"low":16806,"close":16835,"volume":23238},{"date":"2025-09-15","open":16859,"high":16962,"low":16797,"close":16898,"volume":20631},{"date":"2025-09-16","open":16868,"high":16912,"low":16816,"close":16825,"volume":18127},{"date":"2025-09-17","open":16822,"high":16822,"low":16700,"close":16714,"volume":13730},{"date":"2025-09-18","open":16771,"high":16825,"low":16689,"close":16825,"volume":12687},{"date":"2025-09-19","open":16825,"high":16843,"low":16717,"close":16830,"volume":15132},{"date":"2025-09-22","open":16875,"high":16880,"low":16793,"close":16845,"volume":26632},{"date":"2025-09-23","open":16831,"high":16889,"low":16757,"close":16762,"volume":18069},{"date":"2025-09-24","open":16879,"high":16879,"low":16680,"close":16695,"volume":13361},{"date":"2025-09-25","open":16713,"high":16727,"low":16622,"close":16639,"volume":16275},{"date":"2025-09-26","open":16596,"high":16596,"low":16433,"close":16453,"volume":17394},{"date":"2025-09-29","open":16688,"high":16688,"low":16568,"close":16625,"volume":12148},{"date":"2025-09-30","open":16585,"high":16585,"low":16484,"close":16484,"volume":10250},{"date":"2025-10-01","open":16484,"high":16551,"low":16406,"close":16464,"volume":23950},{"date":"2025-10-02","open":16562,"high":16682,"low":16445,"close":16615,"volume":26266},{"date":"2025-10-10","open":16506,"high":16506,"low":16319,"close":16324,"volume":45159},{"date":"2025-10-13","open":16342,"high":16342,"low":16140,"close":16246,"volume":47655},{"date":"2025-10-14","open":16234,"high":16398,"low":16185,"close":16324,"volume":21429},{"date":"2025-10-15","open":16405,"high":16546,"low":16370,"close":16508,"volume":26507},{"date":"2025-10-16","open":16672,"high":16969,"low":16667,"close":16882,"volume":16170},{"date":"2025-10-17","open":16838,"high":16900,"low":16735,"close":16838,"volume":21903},{"date":"2025-10-20","open":16925,"high":17130,"low":16715,"close":17125,"volume":18943},{"date":"2025-10-21","open":17246,"high":17426,"low":17126,"close":17193,"volume":16163},{"date":"2025-10-22","open":17197,"high":17373,"low":17046,"close":17373,"volume":15953},{"date":"2025-10-23","open":17174,"high":17338,"low":17116,"close":17169,"volume":21335},{"date":"2025-10-24","open":17265,"high":17265,"low":17047,"close":17173,"volume":14459},{"date":"2025-10-27","open":17204,"high":17325,"low":17185,"close":17222,"volume":22526},{"date":"2025-10-28","open":17203,"high":17203,"low":17087,"close":17198,"volume":12018},{"date":"2025-10-29","open":17290,"high":17290,"low":17013,"close":17183,"volume":14890},{"date":"2025-10-30","open":17485,"high":17583,"low":17091,"close":17144,"volume":11047},{"date":"2025-10-31","open":17270,"high":17450,"low":17144,"close":17290,"volume":30697},{"date":"2025-11-03","open":17316,"high":17374,"low":17226,"close":17251,"volume":44636,"rsi_14":78.07,"sma_20":17300.68,"sma_60":17077.43,"sma_120":16465.33},{"date":"2025-11-04","open":17237,"high":17262,"low":17082,"close":17149,"volume":25999,"rsi_14":70.35,"sma_20":17334.64,"sma_60":17090.35,"sma_120":16497.35},{"date":"2025-11-05","open":17149,"high":17149,"low":16705,"close":17008,"volume":21830,"rsi_14":54.69,"sma_20":17362.42,"sma_60":17099.11,"sma_120":16527.41},{"date":"2025-11-06","open":17148,"high":17528,"low":17022,"close":17363,"volume":30683,"rsi_14":65.88,"sma_20":17400.77,"sma_60":17112.08,"sma_120":16559.65},{"date":"2025-11-07","open":17414,"high":17447,"low":16978,"close":17212,"volume":42370,"rsi_14":52.86,"sma_20":17446.37,"sma_60":17122.86,"sma_120":16590.3},{"date":"2025-11-10","open":17500,"high":17909,"low":17465,"close":17855,"volume":33390,"rsi_14":65.84,"sma_20":17528.78,"sma_60":17144.22,"sma_120":16625.3},{"date":"2025-11-11","open":17850,"high":17914,"low":17655,"close":17797,"volume":11252,"rsi_14":60.78,"sma_20":17604.36,"sma_60":17166.4,"sma_120":16660.91},{"date":"2025-11-12","open":17840,"high":18210,"low":17797,"close":18187,"volume":15649,"rsi_14":73.62,"sma_20":17690.25,"sma_60":17194.06,"sma_120":16699.33},{"date":"2025-11-13","open":18186,"high":18314,"low":18109,"close":18230,"volume":13779,"rsi_14":74.09,"sma_20":17759.29,"sma_60":17223.2,"sma_120":16738.8},{"date":"2025-11-14","open":18130,"high":18269,"low":17991,"close":18001,"volume":11458,"rsi_14":66.48,"sma_20":17818.88,"sma_60":17249.12,"sma_120":16775.66},{"date":"2025-11-17","open":18069,"high":18069,"low":17855,"close":17948,"volume":16169,"rsi_14":65.6,"sma_20":17861.01,"sma_60":17276.63,"sma_120":16812.13},{"date":"2025-11-18","open":17861,"high":17880,"low":17495,"close":17553,"volume":15818,"rsi_14":56.64,"sma_20":17879.49,"sma_60":17298.08,"sma_120":16846.59},{"date":"2025-11-19","open":17640,"high":17792,"low":17450,"close":17675,"volume":11943,"rsi_14":59.26,"sma_20":17895.02,"sma_60":17319.08,"sma_120":16881.82},{"date":"2025-11-20","open":17860,"high":17860,"low":17685,"close":17685,"volume":6741,"rsi_14":57.21,"sma_20":17921.47,"sma_60":17340.73,"sma_120":16915.43},{"date":"2025-11-21","open":17568,"high":17603,"low":17436,"close":17568,"volume":9766,"rsi_14":55.64,"sma_20":17941.69,"sma_60":17360.32,"sma_120":16947.94},{"date":"2025-11-24","open":17792,"high":17792,"low":17500,"close":17573,"volume":14597,"rsi_14":57.83,"sma_20":17959.76,"sma_60":17378.91,"sma_120":16979.17},{"date":"2025-11-25","open":17709,"high":17709,"low":17389,"close":17480,"volume":8278,"rsi_14":58.87,"sma_20":17974.27,"sma_60":17396.49,"sma_120":17006.17},{"date":"2025-11-26","open":17645,"high":17703,"low":17522,"close":17675,"volume":9828,"rsi_14":56.23,"sma_20":17999.49,"sma_60":17418.08,"sma_120":17035.52},{"date":"2025-11-27","open":17822,"high":17886,"low":17763,"close":17788,"volume":11174,"rsi_14":60.83,"sma_20":18029.71,"sma_60":17437.63,"sma_120":17067.07},{"date":"2025-11-28","open":17861,"high":17861,"low":17714,"close":17861,"volume":5280,"rsi_14":50.16,"sma_20":18058.91,"sma_60":17461.39,"sma_120":17095.56},{"date":"2025-12-01","open":17919,"high":17919,"low":17680,"close":17763,"volume":9475,"rsi_14":49.12,"sma_20":18085.16,"sma_60":17482.65,"sma_120":17122.59},{"date":"2025-12-02","open":17875,"high":18217,"low":17851,"close":18139,"volume":13266,"rsi_14":48.78,"sma_20":18135.92,"sma_60":17511.4,"sma_120":17149.97},{"date":"2025-12-03","open":18188,"high":18374,"low":18120,"close":18271,"volume":13481,"rsi_14":51.02,"sma_20":18200.63,"sma_60":17542.16,"sma_120":17177.67},{"date":"2025-12-04","open":18364,"high":18491,"low":18290,"close":18491,"volume":13119,"rsi_14":62.19,"sma_20":18258.36,"sma_60":17577.16,"sma_120":17206.68},{"date":"2025-12-05","open":18417,"high":18789,"low":18271,"close":18789,"volume":76451,"rsi_14":68.73,"sma_20":18339.1,"sma_60":17616.42,"sma_120":17237.84},{"date":"2025-12-08","open":18945,"high":18945,"low":18559,"close":18691,"volume":12776,"rsi_14":79.22,"sma_20":18381.9,"sma_60":17654.76,"sma_120":17267.72},{"date":"2025-12-09","open":18642,"high":18642,"low":18442,"close":18564,"volume":23458,"rsi_14":72.76,"sma_20":18421.17,"sma_60":17689.94,"sma_120":17294.79},{"date":"2025-12-10","open":18618,"high":18618,"low":18393,"close":18447,"volume":60596,"rsi_14":68.5,"sma_20":18434.52,"sma_60":17718.25,"sma_120":17320.6},{"date":"2025-12-11","open":18588,"high":18588,"low":18344,"close":18403,"volume":15177,"rsi_14":71.01,"sma_20":18443.37,"sma_60":17745.73,"sma_120":17345.43},{"date":"2025-12-12","open":18530,"high":18613,"low":18471,"close":18564,"volume":7723,"rsi_14":73.12,"sma_20":18472.12,"sma_60":17775.21,"sma_120":17371.56},{"date":"2025-12-15","open":18535,"high":18603,"low":18427,"close":18544,"volume":19368,"rsi_14":75.71,"sma_20":18502.68,"sma_60":17803.3,"sma_120":17396.37},{"date":"2025-12-16","open":18613,"high":18613,"low":18403,"close":18466,"volume":11837,"rsi_14":70.25,"sma_20":18549.45,"sma_60":17831.29,"sma_120":17420.92},{"date":"2025-12-17","open":18496,"high":18496,"low":18334,"close":18481,"volume":6574,"rsi_14":69.57,"sma_20":18590.7,"sma_60":17861.44,"sma_120":17442.2},{"date":"2025-12-18","open":18344,"high":18344,"low":18188,"close":18247,"volume":15976,"rsi_14":59.56,"sma_20":18619.48,"sma_60":17885.68,"sma_120":17459.34},{"date":"2025-12-19","open":18290,"high":18388,"low":18198,"close":18290,"volume":7691,"rsi_14":63.43,"sma_20":18656.49,"sma_60":17910.58,"sma_120":17478.37},{"date":"2025-12-22","open":18427,"high":18500,"low":18354,"close":18471,"volume":13116,"rsi_14":59.39,"sma_20":18702.5,"sma_60":17938.34,"sma_120":17499.97},{"date":"2025-12-23","open":18559,"high":18588,"low":18452,"close":18486,"volume":11608,"rsi_14":56.51,"sma_20":18754.0,"sma_60":17967.74,"sma_120":17521.05},{"date":"2025-12-24","open":18500,"high":18593,"low":18481,"close":18525,"volume":12964,"rsi_14":51.16,"sma_20":18797.5,"sma_60":17998.97,"sma_120":17540.88},{"date":"2025-12-26","open":18603,"high":18603,"low":18364,"close":18422,"volume":23143,"rsi_14":35.63,"sma_20":18832.75,"sma_60":18029.41,"sma_120":17558.97},{"date":"2025-12-29","open":18185,"high":18366,"low":18111,"close":18356,"volume":17588,"rsi_14":35.36,"sma_20":18856.0,"sma_60":18061.16,"sma_120":17574.5},{"date":"2025-12-30","open":18263,"high":18317,"low":18219,"close":18283,"volume":10568,"rsi_14":36.9,"sma_20":18880.5,"sma_60":18088.78,"sma_120":17591.24},{"date":"2026-01-02","open":18322,"high":18322,"low":18038,"close":18102,"volume":29863,"rsi_14":35.09,"sma_20":18876.5,"sma_60":18115.69,"sma_120":17605.61},{"date":"2026-01-05","open":18141,"high":18258,"low":18097,"close":18150,"volume":26002,"rsi_14":38.72,"sma_20":18868.25,"sma_60":18143.76,"sma_120":17617.69},{"date":"2026-01-06","open":18332,"high":18346,"low":18204,"close":18332,"volume":34272,"rsi_14":39.63,"sma_20":18858.0,"sma_60":18172.37,"sma_120":17629.59},{"date":"2026-01-07","open":18253,"high":18327,"low":18092,"close":18234,"volume":20998,"rsi_14":37.41,"sma_20":18827.5,"sma_60":18204.32,"sma_120":17640.04},{"date":"2026-01-08","open":18234,"high":18234,"low":17916,"close":18033,"volume":48095,"rsi_14":34.41,"sma_20":18791.75,"sma_60":18234.15,"sma_120":17646.41},{"date":"2026-01-09","open":18033,"high":18136,"low":18033,"close":18121,"volume":13822,"rsi_14":37.42,"sma_20":18767.0,"sma_60":18264.18,"sma_120":17649.18},{"date":"2026-01-12","open":18243,"high":18248,"low":18057,"close":18180,"volume":22251,"rsi_14":46.21,"sma_20":18751.25,"sma_60":18292.01,"sma_120":17653.26},{"date":"2026-01-13","open":18253,"high":18508,"low":18248,"close":18478,"volume":29906,"rsi_14":54.39,"sma_20":18753.0,"sma_60":18318.55,"sma_120":17663.75},{"date":"2026-01-14","open":18586,"high":18831,"low":18552,"close":18762,"volume":21480,"rsi_14":57.02,"sma_20":18761.0,"sma_60":18350.67,"sma_120":17675.64},{"date":"2026-01-15","open":18895,"high":19066,"low":18757,"close":19041,"volume":29851,"rsi_14":62.59,"sma_20":18784.25,"sma_60":18382.64,"sma_120":17691.48},{"date":"2026-01-16","open":19286,"high":19286,"low":19032,"close":19144,"volume":21353,"rsi_14":63.72,"sma_20":18816.75,"sma_60":18415.23,"sma_120":17709.72},{"date":"2026-01-19","open":19208,"high":19645,"low":19158,"close":19590,"volume":35206,"rsi_14":72.34,"sma_20":18868.25,"sma_60":18451.32,"sma_120":17731.78},{"date":"2026-01-20","open":19653,"high":19952,"low":19546,"close":19903,"volume":35789,"rsi_14":79.15,"sma_20":18950.75,"sma_60":18497.23,"sma_120":17754.72},{"date":"2026-01-21","open":19785,"high":19957,"low":19614,"close":19952,"volume":21906,"rsi_14":81.75,"sma_20":19033.5,"sma_60":18543.89,"sma_120":17779.59},{"date":"2026-01-22","open":19957,"high":20118,"low":19874,"close":19952,"volume":27725,"rsi_14":87.8,"sma_20":19107.0,"sma_60":18589.75,"sma_120":17805.16},{"date":"2026-01-23","open":19986,"high":20167,"low":19922,"close":20094,"volume":30849,"rsi_14":88.25,"sma_20":19187.0,"sma_60":18638.42,"sma_120":17834.64},{"date":"2026-01-26","open":20074,"high":20108,"low":19859,"close":19878,"volume":33635,"rsi_14":80.04,"sma_20":19254.0,"sma_60":18683.66,"sma_120":17861.92},{"date":"2026-01-27","open":19878,"high":20471,"low":19878,"close":20471,"volume":39229,"rsi_14":86.44,"sma_20":19356.5,"sma_60":18739.65,"sma_120":17892.57},{"date":"2026-01-28","open":20471,"high":20549,"low":20270,"close":20358,"volume":25717,"rsi_14":89.0,"sma_20":19458.75,"sma_60":18791.22,"sma_120":17924.26},{"date":"2026-01-29","open":20338,"high":20731,"low":20029,"close":20623,"volume":42800,"rsi_14":89.45,"sma_20":19575.75,"sma_60":18847.14,"sma_120":17962.28},{"date":"2026-01-30","open":20579,"high":20942,"low":20549,"close":20716,"volume":32499,"rsi_14":89.56,"sma_20":19706.75,"sma_60":18906.39,"sma_120":17998.37},{"date":"2026-02-02","open":20672,"high":20893,"low":20005,"close":20255,"volume":50719,"rsi_14":76.15,"sma_20":19811.75,"sma_60":18960.21,"sma_120":18029.66},{"date":"2026-02-03","open":20530,"high":21060,"low":20530,"close":21060,"volume":45953,"rsi_14":79.39,"sma_20":19948.5,"sma_60":19021.62,"sma_120":18066.85},{"date":"2026-02-04","open":21305,"high":21688,"low":21178,"close":21590,"volume":130443,"rsi_14":80.65,"sma_20":20117.25,"sma_60":19094.62,"sma_120":18108.74},{"date":"2026-02-05","open":21575,"high":21806,"low":21335,"close":21492,"volume":48766,"rsi_14":78.22,"sma_20":20291.25,"sma_60":19154.97,"sma_120":18149.59},{"date":"2026-02-06","open":21153,"high":21197,"low":20545,"close":21197,"volume":41370,"rsi_14":70.32,"sma_20":20445.75,"sma_60":19211.31,"sma_120":18188.85},{"date":"2026-02-09","open":21629,"high":22007,"low":21629,"close":21884,"volume":42747,"rsi_14":72.49,"sma_20":20632.25,"sma_60":19272.67,"sma_120":18233.37},{"date":"2026-02-10","open":22154,"high":22439,"low":21992,"close":22282,"volume":37549,"rsi_14":74.55,"sma_20":20823.75,"sma_60":19340.04,"sma_120":18281.62},{"date":"2026-02-11","open":22502,"high":22964,"low":22360,"close":22856,"volume":44066,"rsi_14":77.35,"sma_20":21030.0,"sma_60":19421.04,"sma_120":18335.08},{"date":"2026-02-12","open":23160,"high":23459,"low":22919,"close":23449,"volume":33403,"rsi_14":79.15,"sma_20":21252.25,"sma_60":19513.06,"sma_120":18394.84},{"date":"2026-02-13","open":23709,"high":24073,"low":23449,"close":23700,"volume":40776,"rsi_14":83.06,"sma_20":21482.0,"sma_60":19616.07,"sma_120":18457.07},{"date":"2026-02-19","open":24117,"high":24117,"low":23724,"close":24023,"volume":72081,"rsi_14":82.22,"sma_20":21708.5,"sma_60":19722.48,"sma_120":18520.78},{"date":"2026-02-20","open":24254,"high":24764,"low":24117,"close":24691,"volume":101986,"rsi_14":85.75,"sma_20":21950.0,"sma_60":19840.08,"sma_120":18590.4},{"date":"2026-02-23","open":25024,"high":25024,"low":24239,"close":24436,"volume":72983,"rsi_14":81.61,"sma_20":22176.0,"sma_60":19955.33,"sma_120":18657.83},{"date":"2026-02-24","open":24328,"high":24328,"low":23606,"close":24126,"volume":68178,"rsi_14":77.3,"sma_20":22386.25,"sma_60":20065.25,"sma_120":18722.08},{"date":"2026-02-25","open":24126,"high":24642,"low":23999,"close":24475,"volume":45466,"rsi_14":84.4,"sma_20":22607.0,"sma_60":20182.67,"sma_120":18789.58},{"date":"2026-02-26","open":24480,"high":24676,"low":24268,"close":24667,"volume":53888,"rsi_14":82.51,"sma_20":22846.0,"sma_60":20299.17,"sma_120":18858.62},{"date":"2026-02-27","open":24381,"high":24381,"low":23934,"close":24101,"volume":50766,"rsi_14":72.37,"sma_20":23026.0,"sma_60":20405.08,"sma_120":18921.36},{"date":"2026-03-03","open":24043,"high":24043,"low":23246,"close":23246,"volume":87388,"rsi_14":65.37,"sma_20":23176.71,"sma_60":20497.15,"sma_120":18979.27},{"date":"2026-03-04","open":22312,"high":22463,"low":20370,"close":20748,"volume":174813,"rsi_14":47.94,"sma_20":23188.55,"sma_60":20548.27,"sma_120":19015.46},{"date":"2026-03-05","open":22080,"high":22371,"low":21681,"close":22046,"volume":114289,"rsi_14":51.55,"sma_20":23262.13,"sma_60":20615.13,"sma_120":19063.26},{"date":"2026-03-06","open":21509,"high":22438,"low":21436,"close":21997,"volume":69347,"rsi_14":49.01,"sma_20":23356.71,"sma_60":20678.9,"sma_120":19110.53},{"date":"2026-03-09","open":20876,"high":21448,"low":20831,"close":21427,"volume":70925,"rsi_14":42.32,"sma_20":23381.08,"sma_60":20729.19,"sma_120":19153.18},{"date":"2026-03-10","open":22070,"high":22070,"low":21544,"close":21771,"volume":34209,"rsi_14":40.6,"sma_20":23396.06,"sma_60":20780.27,"sma_120":19198.34},{"date":"2026-03-11","open":22376,"high":22735,"low":22123,"close":22218,"volume":20997,"rsi_14":42.0,"sma_20":23438.97,"sma_60":20840.66,"sma_120":19247.71},{"date":"2026-03-12","open":22208,"high":22287,"low":22026,"close":22272,"volume":25111,"rsi_14":40.1,"sma_20":23499.64,"sma_60":20904.13,"sma_120":19297.03},{"date":"2026-03-13","open":21805,"high":22080,"low":21731,"close":21899,"volume":19990,"rsi_14":33.19,"sma_20":23506.17,"sma_60":20963.22,"sma_120":19340.74},{"date":"2026-03-16","open":21880,"high":22106,"low":21692,"close":21692,"volume":19683,"rsi_14":33.39,"sma_20":23481.82,"sma_60":21019.52,"sma_120":19382.63},{"date":"2026-03-17","open":22159,"high":22305,"low":22026,"close":22100,"volume":16502,"rsi_14":38.09,"sma_20":23449.15,"sma_60":21080.05,"sma_120":19427.63},{"date":"2026-03-18","open":22537,"high":22739,"low":22413,"close":22661,"volume":20764,"rsi_14":39.71,"sma_20":23414.99,"sma_60":21150.5,"sma_120":19476.9},{"date":"2026-03-19","open":22325,"high":22591,"low":22243,"close":22321,"volume":31991,"rsi_14":37.09,"sma_20":23350.71,"sma_60":21216.49,"sma_120":19523.89},{"date":"2026-03-20","open":22551,"high":22890,"low":22551,"close":22729,"volume":34080,"rsi_14":42.73,"sma_20":23290.82,"sma_60":21289.19,"sma_120":19575.32},{"date":"2026-03-23","open":22170,"high":22170,"low":21458,"close":21528,"volume":42433,"rsi_14":40.51,"sma_20":23138.77,"sma_60":21346.51,"sma_120":19616.09},{"date":"2026-03-24","open":22323,"high":22454,"low":21459,"close":21905,"volume":38206,"rsi_14":59.31,"sma_20":23019.07,"sma_60":21409.52,"sma_120":19660.05},{"date":"2026-03-25","open":22433,"high":22458,"low":22110,"close":22175,"volume":32840,"rsi_14":51.78,"sma_20":22929.01,"sma_60":21474.09,"sma_120":19706.21},{"date":"2026-03-26","open":22404,"high":22434,"low":22136,"close":22195,"volume":21657,"rsi_14":52.4,"sma_20":22822.17,"sma_60":21538.72,"sma_120":19753.23},{"date":"2026-03-27","open":21841,"high":22317,"low":21557,"close":22253,"volume":14689,"rsi_14":58.94,"sma_20":22711.14,"sma_60":21603.71,"sma_120":19801.34},{"date":"2026-03-30","open":21266,"high":21881,"low":21266,"close":21747,"volume":27420,"rsi_14":50.41,"sma_20":22602.82,"sma_60":21661.77,"sma_120":19845.59},{"date":"2026-03-31","open":21508,"high":21772,"low":21241,"close":21340,"volume":28022,"rsi_14":42.07,"sma_20":22508.61,"sma_60":21714.69,"sma_120":19887.92},{"date":"2026-04-01","open":22234,"high":22313,"low":21821,"close":22253,"volume":44665,"rsi_14":50.42,"sma_20":22589.24,"sma_60":21784.51,"sma_120":19936.65},{"date":"2026-04-02","open":22381,"high":22509,"low":21523,"close":21659,"volume":20419,"rsi_14":48.61,"sma_20":22572.8,"sma_60":21847.23,"sma_120":19981.46},{"date":"2026-04-03","open":22191,"high":22271,"low":21965,"close":22024,"volume":23025,"rsi_14":52.13,"sma_20":22570.75,"sma_60":21913.07,"sma_120":20028.42},{"date":"2026-04-06","open":21935,"high":22244,"low":21910,"close":22116,"volume":16878,"rsi_14":47.44,"sma_20":22589.48,"sma_60":21973.02,"sma_120":20072.7},{"date":"2026-04-07","open":22031,"high":22223,"low":21801,"close":21836,"volume":17978,"rsi_14":39.99,"sma_20":22576.5,"sma_60":22029.94,"sma_120":20117.13},{"date":"2026-04-08","open":22697,"high":22867,"low":22543,"close":22759,"volume":17337,"rsi_14":50.83,"sma_20":22587.14,"sma_60":22105.79,"sma_120":20169.97},{"date":"2026-04-09","open":23035,"high":23250,"low":22735,"close":23035,"volume":27034,"rsi_14":49.74,"sma_20":22608.97,"sma_60":22184.79,"sma_120":20224.48},{"date":"2026-04-10","open":23030,"high":23250,"low":22961,"close":23118,"volume":20927,"rsi_14":61.64,"sma_20":22654.14,"sma_60":22264.19,"sma_120":20278.1},{"date":"2026-04-13","open":22862,"high":23128,"low":22847,"close":23084,"volume":21490,"rsi_14":58.15,"sma_20":22708.19,"sma_60":22337.92,"sma_120":20328.24},{"date":"2026-04-14","open":23350,"high":23492,"low":23300,"close":23388,"volume":32986,"rsi_14":58.4,"sma_20":22756.66,"sma_60":22411.94,"sma_120":20381.3},{"date":"2026-04-15","open":23790,"high":23825,"low":23486,"close":23516,"volume":41244,"rsi_14":59.32,"sma_20":22782.87,"sma_60":22483.37,"sma_120":20433.01},{"date":"2026-04-16","open":23792,"high":23866,"low":23669,"close":23688,"volume":32157,"rsi_14":60.2,"sma_20":22835.05,"sma_60":22555.92,"sma_120":20485.58},{"date":"2026-04-17","open":23875,"high":23928,"low":23711,"close":23855,"volume":32841,"rsi_14":68.19,"sma_20":22874.84,"sma_60":22624.72,"sma_120":20538.02},{"date":"2026-04-20","open":23947,"high":23957,"low":23756,"close":23855,"volume":29660,"rsi_14":74.76,"sma_20":22972.79,"sma_60":22687.19,"sma_120":20592.21},{"date":"2026-04-21","open":23881,"high":24047,"low":23822,"close":24002,"volume":30450,"rsi_14":69.13,"sma_20":23058.74,"sma_60":22751.27,"sma_120":20647.58},{"date":"2026-04-22","open":23968,"high":23968,"low":23584,"close":23771,"volume":37789,"rsi_14":77.4,"sma_20":23119.2,"sma_60":22811.49,"sma_120":20700.62},{"date":"2026-04-23","open":24016,"high":24086,"low":23448,"close":23732,"volume":37765,"rsi_14":74.55,"sma_20":23176.69,"sma_60":22868.62,"sma_120":20753.52},{"date":"2026-04-24","open":23933,"high":23947,"low":23741,"close":23870,"volume":53875,"rsi_14":80.03,"sma_20":23238.12,"sma_60":22931.75,"sma_120":20807.71},{"date":"2026-04-27","open":23929,"high":24021,"low":23584,"close":23801,"volume":36025,"rsi_14":86.23,"sma_20":23322.09,"sma_60":22983.64,"sma_120":20861.64},{"date":"2026-04-28","open":23806,"high":24110,"low":23801,"close":23938,"volume":37309,"rsi_14":80.62,"sma_20":23433.94,"sma_60":23039.75,"sma_120":20915.49},{"date":"2026-04-29","open":24012,"high":24066,"low":23791,"close":23938,"volume":31126,"rsi_14":77.37,"sma_20":23498.82,"sma_60":23092.2,"sma_120":20969.67},{"date":"2026-04-30","open":23963,"high":24125,"low":23943,"close":23973,"volume":57918,"rsi_14":76.69,"sma_20":23596.03,"sma_60":23143.65,"sma_120":21025.02},{"date":"2026-05-04","open":24316,"high":24366,"low":24016,"close":24209,"volume":48494,"rsi_14":81.22,"sma_20":23693.3,"sma_60":23206.92,"sma_120":21083.56},{"date":"2026-05-06","open":24210,"high":24525,"low":24071,"close":24155,"volume":37156,"rsi_14":74.7,"sma_20":23796.25,"sma_60":23255.6,"sma_120":21138.61},{"date":"2026-05-07","open":24145,"high":24219,"low":23786,"close":24165,"volume":54504,"rsi_14":72.6,"sma_20":23913.8,"sma_60":23295.45,"sma_120":21195.03},{"date":"2026-05-08","open":24356,"high":24356,"low":23890,"close":24121,"volume":41264,"rsi_14":66.57,"sma_20":23982.55,"sma_60":23336.22,"sma_120":21245.59},{"date":"2026-05-11","open":24323,"high":24470,"low":24124,"close":24204,"volume":60731,"rsi_14":61.96,"sma_20":24037.85,"sma_60":23382.15,"sma_120":21296.73},{"date":"2026-05-12","open":24599,"high":24846,"low":23577,"close":23982,"volume":53100,"rsi_14":51.99,"sma_20":24077.8,"sma_60":23412.7,"sma_120":21342.69},{"date":"2026-05-13","open":24263,"high":24268,"low":23640,"close":24046,"volume":39623,"rsi_14":48.92,"sma_20":24122.7,"sma_60":23437.57,"sma_120":21388.81},{"date":"2026-05-14","open":24045,"high":24579,"low":23813,"close":24229,"volume":34372,"rsi_14":65.47,"sma_20":24161.45,"sma_60":23455.75,"sma_120":21438.4},{"date":"2026-05-15","open":25153,"high":25618,"low":23977,"close":24254,"volume":42820,"rsi_14":68.28,"sma_20":24194.95,"sma_60":23464.27,"sma_120":21488.66},{"date":"2026-05-18","open":24253,"high":24253,"low":23117,"close":23552,"volume":45140,"rsi_14":39.11,"sma_20":24184.55,"sma_60":23456.77,"sma_120":21536.42},{"date":"2026-05-19","open":23344,"high":23344,"low":22624,"close":23043,"volume":30626,"rsi_14":31.42,"sma_20":24140.05,"sma_60":23435.24,"sma_120":21578.86},{"date":"2026-05-20","open":23157,"high":23414,"low":22426,"close":22638,"volume":26734,"rsi_14":22.54,"sma_20":24075.15,"sma_60":23395.57,"sma_120":21617.82},{"date":"2026-05-21","open":23048,"high":23660,"low":23048,"close":23513,"volume":42574,"rsi_14":42.61,"sma_20":24046.9,"sma_60":23374.9,"sma_120":21665.12},{"date":"2026-05-22","open":24006,"high":24006,"low":23650,"close":23893,"volume":13013,"rsi_14":47.94,"sma_20":24049.4,"sma_60":23365.87,"sma_120":21715.56},{"date":"2026-05-26","open":24283,"high":24381,"low":23710,"close":23824,"volume":28532,"rsi_14":43.52,"sma_20":24050.4,"sma_60":23349.75,"sma_120":21766.21},{"date":"2026-05-27","open":23799,"high":23799,"low":23186,"close":23211,"volume":31956,"rsi_14":37.62,"sma_20":24013.6,"sma_60":23320.95,"sma_120":21810.06},{"date":"2026-05-28","open":23623,"high":23623,"low":22469,"close":23063,"volume":29351,"rsi_14":36.16,"sma_20":23972.85,"sma_60":23299.25,"sma_120":21852.17},{"date":"2026-05-29","open":23281,"high":23583,"low":22904,"close":23414,"volume":34866,"rsi_14":41.45,"sma_20":23942.85,"sma_60":23295.13,"sma_120":21896.14},{"date":"2026-06-01","open":23761,"high":24465,"low":23633,"close":24068,"volume":49954,"rsi_14":48.69,"sma_20":23945.7,"sma_60":23344.59,"sma_120":21946.43},{"date":"2026-06-02","open":24454,"high":24479,"low":23412,"close":24094,"volume":46246,"rsi_14":51.82,"sma_20":23951.8,"sma_60":23373.54,"sma_120":21994.34},{"date":"2026-06-04","open":23961,"high":23961,"low":23363,"close":23610,"volume":28000,"rsi_14":46.69,"sma_20":23921.55,"sma_60":23395.2,"sma_120":22037.05},{"date":"2026-06-05","open":23708,"high":24192,"low":22954,"close":23521,"volume":20499,"rsi_14":44.12,"sma_20":23889.55,"sma_60":23425.09,"sma_120":22077.14},{"date":"2026-06-08","open":23023,"high":23023,"low":22119,"close":22366,"volume":33918,"rsi_14":36.08,"sma_20":23798.75,"sma_60":23429.68,"sma_120":22104.98},{"date":"2026-06-09","open":22834,"high":23328,"low":22483,"close":23160,"volume":19866,"rsi_14":47.58,"sma_20":23750.3,"sma_60":23440.0,"sma_120":22140.33},{"date":"2026-06-10","open":22820,"high":23299,"low":22386,"close":22864,"volume":15981,"rsi_14":49.15,"sma_20":23686.4,"sma_60":23444.41,"sma_120":22174.27},{"date":"2026-06-11","open":22301,"high":22805,"low":22020,"close":22805,"volume":15670,"rsi_14":51.95,"sma_20":23630.65,"sma_60":23454.2,"sma_120":22208.71},{"date":"2026-06-12","open":23245,"high":24014,"low":23037,"close":23328,"volume":28446,"rsi_14":49.02,"sma_20":23598.15,"sma_60":23476.35,"sma_120":22247.94},{"date":"2026-06-15","open":24112,"high":24514,"low":23890,"close":24236,"volume":20255,"rsi_14":52.78,"sma_20":23598.55,"sma_60":23505.55,"sma_120":22292.8},{"date":"2026-06-16","open":24306,"high":24697,"low":24237,"close":24628,"volume":20417,"rsi_14":56.19,"sma_20":23617.4,"sma_60":23531.74,"sma_120":22341.12},{"date":"2026-06-17","open":24651,"high":24651,"low":23919,"close":23934,"volume":13172,"rsi_14":55.49,"sma_20":23636.65,"sma_60":23552.08,"sma_120":22384.29},{"date":"2026-06-18","open":23741,"high":23805,"low":23251,"close":23251,"volume":19350,"rsi_14":51.32,"sma_20":23647.1,"sma_60":23554.0,"sma_120":22421.59},{"date":"2026-06-19","open":23230,"high":23338,"low":22460,"close":22815,"volume":26786,"rsi_14":46.28,"sma_20":23659.5,"sma_60":23569.15,"sma_120":22457.83},{"date":"2026-06-22","open":22885,"high":22885,"low":22355,"close":22454,"volume":34105,"rsi_14":38.33,"sma_20":23606.25,"sma_60":23570.63,"sma_120":22490.08},{"date":"2026-06-23","open":22454,"high":22578,"low":21493,"close":21632,"volume":22926,"rsi_14":33.4,"sma_20":23492.5,"sma_60":23553.7,"sma_120":22513.89},{"date":"2026-06-24","open":21859,"high":21859,"low":21240,"close":21592,"volume":16403,"rsi_14":35.47,"sma_20":23380.25,"sma_60":23535.78,"sma_120":22537.25},{"date":"2026-06-25","open":21622,"high":21895,"low":21384,"close":21384,"volume":5756,"rsi_14":34.89,"sma_20":23288.3,"sma_60":23513.34,"sma_120":22558.53},{"date":"2026-06-26","open":21343,"high":21343,"low":20460,"close":20978,"volume":14967,"rsi_14":39.29,"sma_20":23186.65,"sma_60":23493.86,"sma_120":22577.82},{"date":"2026-06-29","open":21112,"high":21837,"low":20977,"close":21748,"volume":20745,"rsi_14":38.42,"sma_20":23102.8,"sma_60":23493.2,"sma_120":22603.94},{"date":"2026-06-30","open":21748,"high":21827,"low":21539,"close":21554,"volume":13126,"rsi_14":39.05,"sma_20":22976.35,"sma_60":23473.62,"sma_120":22629.07},{"date":"2026-07-01","open":21802,"high":22046,"low":21430,"close":21698,"volume":13071,"rsi_14":40.79,"sma_20":22852.15,"sma_60":23466.66,"sma_120":22656.94},{"date":"2026-07-02","open":21697,"high":22567,"low":21359,"close":22269,"volume":16041,"rsi_14":41.21,"sma_20":22781.1,"sma_60":23465.32,"sma_120":22689.19},{"date":"2026-07-03","open":22316,"high":22583,"low":22009,"close":22583,"volume":11977,"rsi_14":36.74,"sma_20":22733.8,"sma_60":23473.2,"sma_120":22723.11},{"date":"2026-07-06","open":22584,"high":22866,"low":22321,"close":22712,"volume":3718,"rsi_14":33.84,"sma_20":22751.3,"sma_60":23487.95,"sma_120":22758.94},{"date":"2026-07-07","open":22662,"high":22752,"low":22301,"close":22707,"volume":8081,"rsi_14":38.48,"sma_20":22728.45,"sma_60":23487.1,"sma_120":22796.44},{"date":"2026-07-08","open":22706,"high":23038,"low":22197,"close":22340,"volume":12319,"rsi_14":41.06,"sma_20":22702.05,"sma_60":23475.43,"sma_120":22830.11},{"date":"2026-07-09","open":22464,"high":22464,"low":21726,"close":22013,"volume":7513,"rsi_14":41.4,"sma_20":22662.15,"sma_60":23456.87,"sma_120":22860.53},{"date":"2026-07-10","open":22533,"high":22905,"low":22479,"close":22504,"volume":6321,"rsi_14":51.26,"sma_20":22620.55,"sma_60":23447.13,"sma_120":22892.53},{"date":"2026-07-13","open":22691,"high":23058,"low":22177,"close":22197,"volume":11987,"rsi_14":57.51,"sma_20":22521.35,"sma_60":23427.12,"sma_120":22919.53},{"date":"2026-07-14","open":22539,"high":22539,"low":22029,"close":22108,"volume":9800,"rsi_14":56.84,"sma_20":22397.95,"sma_60":23403.43,"sma_120":22943.4},{"date":"2026-07-15","open":22489,"high":22622,"low":22330,"close":22330,"volume":5002,"rsi_14":61.86,"sma_20":22320.7,"sma_60":23380.63,"sma_120":22968.28},{"date":"2026-07-16","open":22594,"high":22712,"low":22148,"close":22355,"volume":6679,"rsi_14":67.42,"sma_20":22279.1,"sma_60":23355.42,"sma_120":22990.07},{"date":"2026-07-20","open":22445,"high":22445,"low":21821,"close":22063,"volume":3753,"rsi_14":55.38,"sma_20":22241.2,"sma_60":23325.28,"sma_120":23006.24},{"date":"2026-07-21","open":21909,"high":22197,"low":21582,"close":21944,"volume":3657,"rsi_14":56.57,"sma_20":22218.95,"sma_60":23290.7,"sma_120":23020.99},{"date":"2026-07-22","open":22291,"high":22445,"low":22008,"close":22008,"volume":7462,"rsi_14":55.56,"sma_20":22241.3,"sma_60":23261.07,"sma_120":23036.28},{"date":"2026-07-23","open":22107,"high":22444,"low":22082,"close":22444,"volume":2976,"rsi_14":53.73,"sma_20":22287.65,"sma_60":23239.43,"sma_120":23054.03},{"date":"2026-07-24","open":22261,"high":22489,"low":21993,"close":22147,"volume":4863,"rsi_14":43.12,"sma_20":22329.5,"sma_60":23210.47,"sma_120":23071.11},{"date":"2026-07-27","open":22300,"high":22617,"low":22256,"close":22563,"volume":4770,"rsi_14":47.85,"sma_20":22409.5,"sma_60":23189.67,"sma_120":23086.65},{"date":"2026-07-28","open":22127,"high":22226,"low":21523,"close":21716,"volume":6684,"rsi_14":38.48,"sma_20":22411.25,"sma_60":23152.3,"sma_120":23096.03},{"date":"2026-07-29","open":21860,"high":22266,"low":20532,"close":21424,"volume":24065,"rsi_14":38.52,"sma_20":22404.5,"sma_60":23108.85,"sma_120":23100.53},{"date":"2026-07-30","open":21369,"high":22259,"low":21369,"close":21588,"volume":11652,"rsi_14":44.0,"sma_20":22398.75,"sma_60":23067.57,"sma_120":23105.61},{"date":"2026-07-31","open":21881,"high":22185,"low":21588,"close":22065,"volume":8039,"rsi_14":43.8,"sma_20":22388.25,"sma_60":23030.3,"sma_120":23118.61},{"date":"2026-08-03","open":21872,"high":22085,"low":21697,"close":21807,"volume":9404,"rsi_14":44.34,"sma_20":22345.5,"sma_60":22989.62,"sma_120":23122.61},{"date":"2026-08-04","open":21807,"high":22090,"low":21807,"close":22045,"volume":10897,"rsi_14":48.41,"sma_20":22308.25,"sma_60":22952.77,"sma_120":23124.11},{"date":"2026-08-05","open":22120,"high":22587,"low":22120,"close":22423,"volume":3559,"rsi_14":50.23,"sma_20":22290.25,"sma_60":22923.0,"sma_120":23129.61},{"date":"2026-08-06","open":22473,"high":22641,"low":22328,"close":22572,"volume":8869,"rsi_14":51.6,"sma_20":22298.25,"sma_60":22895.57,"sma_120":23138.86},{"date":"2026-08-07","open":22697,"high":22985,"low":22632,"close":22950,"volume":4608,"rsi_14":58.87,"sma_20":22341.75,"sma_60":22878.18,"sma_120":23145.44},{"date":"2026-08-10","open":22989,"high":22989,"low":22597,"close":22781,"volume":10906,"rsi_14":59.17,"sma_20":22311.9,"sma_60":22793.35,"sma_120":23113.49},{"date":"2026-08-11","open":22836,"high":22989,"low":22721,"close":22776,"volume":5993,"rsi_14":58.52,"sma_20":22341.05,"sma_60":22770.23,"sma_120":23110.36},{"date":"2026-08-12","open":22777,"high":22950,"low":22607,"close":22607,"volume":3197,"rsi_14":51.92,"sma_20":22366.2,"sma_60":22743.88,"sma_120":23100.78},{"date":"2026-08-13","open":22875,"high":23034,"low":22577,"close":22706,"volume":3860,"rsi_14":56.92,"sma_20":22385.1,"sma_60":22730.92,"sma_120":23089.9},{"date":"2026-08-14","open":22801,"high":23208,"low":22801,"close":23208,"volume":4831,"rsi_14":57.82,"sma_20":22428.05,"sma_60":22734.88,"sma_120":23080.49},{"date":"2026-08-18","open":23347,"high":23347,"low":22741,"close":22796,"volume":2094,"rsi_14":64.62,"sma_20":22464.95,"sma_60":22738.7,"sma_120":23061.94},{"date":"2026-08-19","open":22686,"high":22686,"low":22160,"close":22438,"volume":6723,"rsi_14":63.49,"sma_20":22489.8,"sma_60":22721.9,"sma_120":23042.57},{"date":"2026-08-20","open":22541,"high":22541,"low":22164,"close":22189,"volume":5078,"rsi_14":57.83,"sma_20":22498.9,"sma_60":22694.57,"sma_120":23023.74},{"date":"2026-08-21","open":22145,"high":22323,"low":21995,"close":22229,"volume":2834,"rsi_14":52.41,"sma_20":22488.1,"sma_60":22669.07,"sma_120":23002.28},{"date":"2026-08-24","open":22155,"high":22483,"low":22155,"close":22418,"volume":8802,"rsi_14":59.17,"sma_20":22501.75,"sma_60":22656.97,"sma_120":22981.19},{"date":"2026-08-25","open":22528,"high":22756,"low":22283,"close":22592,"volume":6840,"rsi_14":58.36,"sma_20":22503.2,"sma_60":22650.27,"sma_120":22966.36},{"date":"2026-08-26","open":22815,"high":22855,"low":22690,"close":22855,"volume":2488,"rsi_14":56.85,"sma_20":22560.5,"sma_60":22642.1,"sma_120":22959.58},{"date":"2026-08-27","open":23163,"high":23163,"low":22710,"close":22855,"volume":2298,"rsi_14":54.71,"sma_20":22632.5,"sma_60":22623.02,"sma_120":22974.1},{"date":"2026-08-28","open":22795,"high":23159,"low":22730,"close":23104,"volume":3991,"rsi_14":51.5,"sma_20":22705.25,"sma_60":22605.27,"sma_120":22979.05},{"date":"2026-08-31","open":23089,"high":23244,"low":22954,"close":23099,"volume":4937,"rsi_14":55.88,"sma_20":22691.15,"sma_60":22528.65,"sma_120":22949.08},{"date":"2026-09-01","open":23030,"high":23329,"low":23015,"close":23289,"volume":3233,"rsi_14":58.86,"sma_20":22765.5,"sma_60":22524.8,"sma_120":22960.85},{"date":"2026-09-02","open":23224,"high":23323,"low":22984,"close":23104,"volume":7279,"rsi_14":58.56,"sma_20":22818.65,"sma_60":22537.18,"sma_120":22968.14},{"date":"2026-09-03","open":23059,"high":23563,"low":23059,"close":23219,"volume":7680,"rsi_14":58.77,"sma_20":22858.6,"sma_60":22538.18,"sma_120":22972.57},{"date":"2026-09-04","open":23428,"high":23463,"low":23094,"close":23159,"volume":9817,"rsi_14":49.04,"sma_20":22888.1,"sma_60":22543.15,"sma_120":22976.04},{"date":"2026-09-07","open":23229,"high":23518,"low":23229,"close":23428,"volume":3794,"rsi_14":63.5,"sma_20":22912.15,"sma_60":22553.6,"sma_120":22984.96},{"date":"2026-09-08","open":23553,"high":23657,"low":23229,"close":23229,"volume":4256,"rsi_14":68.11,"sma_20":22934.65,"sma_60":22551.97,"sma_120":22993.97},{"date":"2026-09-09","open":23230,"high":23230,"low":22990,"close":23055,"volume":12507,"rsi_14":70.49,"sma_20":22948.65,"sma_60":22533.47,"sma_120":22998.04},{"date":"2026-09-10","open":22930,"high":23179,"low":22870,"close":23124,"volume":5408,"rsi_14":70.92,"sma_20":22974.65,"sma_60":22509.62,"sma_120":22997.9},{"date":"2026-09-11","open":22725,"high":23189,"low":22725,"close":23109,"volume":4168,"rsi_14":67.58,"sma_20":22994.9,"sma_60":22497.07,"sma_120":23000.53},{"date":"2026-09-14","open":22859,"high":23391,"low":22859,"close":23361,"volume":6040,"rsi_14":69.88,"sma_20":23006.25,"sma_60":22501.32,"sma_120":23002.39},{"date":"2026-09-15","open":23157,"high":23237,"low":23059,"close":23059,"volume":12216,"rsi_14":56.35,"sma_20":23023.0,"sma_60":22506.6,"sma_120":23011.4},{"date":"2026-09-16","open":22949,"high":22974,"low":22805,"close":22815,"volume":5334,"rsi_14":50.62,"sma_20":23045.45,"sma_60":22514.98,"sma_120":23015.14},{"date":"2026-09-17","open":22919,"high":23029,"low":22810,"close":22855,"volume":2424,"rsi_14":45.91,"sma_20":23082.35,"sma_60":22537.73,"sma_120":23016.9},{"date":"2026-09-18","open":23064,"high":23064,"low":22736,"close":22751,"volume":1472,"rsi_14":43.91,"sma_20":23112.05,"sma_60":22559.38,"sma_120":23017.62},{"date":"2026-09-21","open":22710,"high":22804,"low":22626,"close":22676,"volume":1827,"rsi_14":37.53,"sma_20":23128.5,"sma_60":22583.27,"sma_120":23017.21},{"date":"2026-09-22","open":22784,"high":22814,"low":22681,"close":22691,"volume":6100,"rsi_14":41.44,"sma_20":23137.0,"sma_60":22613.08,"sma_120":23021.26},{"date":"2026-09-23","open":22766,"high":22914,"low":22433,"close":22501,"volume":2782,"rsi_14":34.45,"sma_20":23122.75,"sma_60":22627.97,"sma_120":23027.22},{"date":"2026-09-28","open":22611,"high":22879,"low":22586,"close":22860,"volume":2662,"rsi_14":45.19,"sma_20":23126.5,"sma_60":22652.08,"sma_120":23028.35},{"date":"2026-09-29","open":22805,"high":22805,"low":22625,"close":22730,"volume":3308,"rsi_14":33.89,"sma_20":23104.25,"sma_60":22669.3,"sma_120":23032.33},{"date":"2026-09-30","open":22725,"high":22725,"low":22305,"close":22375,"volume":8049,"rsi_14":31.83,"sma_20":23064.5,"sma_60":22671.07,"sma_120":23031.37},{"date":"2026-10-01","open":22315,"high":22315,"low":22065,"close":22070,"volume":7493,"rsi_14":30.28,"sma_20":23000.0,"sma_60":22661.38,"sma_120":23029.27},{"date":"2026-10-02","open":22070,"high":22270,"low":22070,"close":22265,"volume":7050,"rsi_14":33.39,"sma_20":22954.5,"sma_60":22652.8,"sma_120":23031.14},{"date":"2026-10-06","open":22345,"high":22380,"low":22185,"close":22265,"volume":21522,"rsi_14":34.43,"sma_20":22850.2,"sma_60":22580.62,"sma_120":22992.25},{"date":"2026-10-07","open":22255,"high":22265,"low":22100,"close":22100,"volume":3895,"rsi_14":23.9,"sma_20":22797.25,"sma_60":22576.63,"sma_120":22982.67},{"date":"2026-10-08","open":22000,"high":22025,"low":21760,"close":21780,"volume":4883,"rsi_14":23.74,"sma_20":22714.85,"sma_60":22572.77,"sma_120":22969.72},{"date":"2026-10-12","open":21770,"high":21980,"low":21565,"close":21675,"volume":9470,"rsi_14":25.1,"sma_20":22637.15,"sma_60":22558.97,"sma_120":22956.18},{"date":"2026-10-13","open":21605,"high":22550,"low":21090,"close":21760,"volume":36774,"rsi_14":26.46,"sma_20":22572.45,"sma_60":22551.7,"sma_120":22940.8},{"date":"2026-10-14","open":21600,"high":21815,"low":21410,"close":21575,"volume":3954,"rsi_14":25.64,"sma_20":22495.0,"sma_60":22542.85,"sma_120":22922.79},{"date":"2026-10-15","open":21380,"high":21515,"low":21095,"close":21445,"volume":13253,"rsi_14":25.1,"sma_20":22411.8,"sma_60":22528.12,"sma_120":22902.27},{"date":"2026-10-16","open":21445,"high":21920,"low":21445,"close":21630,"volume":3698,"rsi_14":29.68,"sma_20":22321.7,"sma_60":22516.07,"sma_120":22881.87},{"date":"2026-10-19","open":21600,"high":21905,"low":21385,"close":21800,"volume":7457,"rsi_14":36.05,"sma_20":22255.25,"sma_60":22511.72,"sma_120":22862.88},{"date":"2026-10-20","open":21800,"high":21980,"low":21500,"close":21580,"volume":2549,"rsi_14":24.24,"sma_20":22190.0,"sma_60":22505.67,"sma_120":22840.84},{"date":"2026-10-21","open":21705,"high":21705,"low":21360,"close":21370,"volume":6083,"rsi_14":24.14,"sma_20":22112.25,"sma_60":22495.05,"sma_120":22818.98},{"date":"2026-10-22","open":21205,"high":21375,"low":21100,"close":21105,"volume":4288,"rsi_14":25.0,"sma_20":22026.5,"sma_60":22472.75,"sma_120":22795.25},{"date":"2026-10-23","open":20932,"high":20957,"low":20416,"close":20705,"volume":2972}],"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 K고배당","phase":"above-fold","symbol_resolved":true}