{"status":"ok","report":{"price_analysis":{"current":10025.0,"change_1d":-1.9,"change_7d":-5.2,"change_30d":-11.0,"high_30d":11465.0,"low_30d":10005.0,"position_in_range":1.0,"support":10151.0,"resistance":11319.0},"summary":"RISE 내수주플러스(326230)은(는) FnGuide 내수주플러스 지수를 추종하는 ETF입니다, 순자산 73.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-225.71)가 시그널선(-194.61)을 하회합니다(데드크로스). 현재가가 SMA20(10584)과 SMA60(10974) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9991~11177 (현재 위치 3%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.719128329297817,"macd":-225.70695355769385,"macd_signal":-194.61260602258287,"sma_20":10583.75,"sma_60":10973.5,"bb_upper":11176.741357441237,"bb_lower":9990.758642558763,"atr_14":228.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 98.00. 30일 누적: 외국인 -1.00, 기관 -89.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":98.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":75.0,"retail_net":-75.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":104.0,"retail_net":-104.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-72.0,"retail_net":72.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":-6.0,"retail_net":7.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":55.0,"retail_net":-55.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":131.0,"retail_net":-131.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0}],"periods":{"d1":{"foreign_net":0,"institution_net":3.0,"retail_net":-3.0},"d3":{"foreign_net":0,"institution_net":77.0,"retail_net":-77.0},"d7":{"foreign_net":0,"institution_net":208.0,"retail_net":-208.0},"d14":{"foreign_net":-1.0,"institution_net":75.0,"retail_net":-74.0},"d30":{"foreign_net":-1.0,"institution_net":-89.0,"retail_net":90.0}}},"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":32,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.0,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7678,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.77,"summary":"배당수익률 0.77%","metrics":[{"name":"배당수익률","value":0.77,"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":"2026-10-23T22:48:01.201681+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide 내수주플러스 지수","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":400000000.0,"aum_display":"73.4억","dividend_yield":null,"tracking_error":0.59,"holdings":[{"ticker":"066570","name":"LG전자","weight":8.8},{"ticker":"033780","name":"KT&G","weight":8.22},{"ticker":"017670","name":"SK텔레콤","weight":7.02},{"ticker":"015760","name":"한국전력","weight":6.9},{"ticker":"278470","name":"에이피알","weight":5.65},{"ticker":"030200","name":"KT","weight":4.62},{"ticker":"021240","name":"코웨이","weight":3.03},{"ticker":"352820","name":"하이브","weight":2.94},{"ticker":"003230","name":"삼양식품","weight":2.9},{"ticker":"004170","name":"신세계","weight":2.45}],"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":10025.0,"change_pct":-1.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-20","close":9226.1406},{"date":"2019-06-21","close":9157.5615},{"date":"2019-06-24","close":9098.127},{"date":"2019-06-25","close":9075.2676},{"date":"2019-06-26","close":9024.9756},{"date":"2019-06-27","close":9066.1211},{"date":"2019-06-28","close":9011.2598},{"date":"2019-07-01","close":9034.1201},{"date":"2019-07-02","close":8979.2578},{"date":"2019-07-03","close":8919.8213},{"date":"2019-07-04","close":8846.6709},{"date":"2019-07-05","close":8892.3916},{"date":"2019-07-08","close":8732.373},{"date":"2019-07-09","close":8631.79},{"date":"2019-07-10","close":8608.9307},{"date":"2019-07-11","close":8691.2266},{"date":"2019-07-12","close":8695.7969},{"date":"2019-07-15","close":8663.793},{"date":"2019-07-16","close":8700.3682},{"date":"2019-07-17","close":8622.6465},{"date":"2019-07-18","close":8618.0752},{"date":"2019-07-19","close":8709.5137},{"date":"2019-07-22","close":8659.2217},{"date":"2019-07-23","close":8704.9414},{"date":"2019-07-24","close":8631.79},{"date":"2019-07-25","close":8572.3564},{"date":"2019-07-26","close":8476.3467},{"date":"2019-07-29","close":8375.7627},{"date":"2019-07-30","close":8389.4785},{"date":"2019-07-31","close":8362.0469},{"date":"2019-08-01","close":8298.041},{"date":"2019-08-02","close":8270.6084},{"date":"2019-08-05","close":8096.8755},{"date":"2019-08-06","close":7955.147},{"date":"2019-08-07","close":7868.2788},{"date":"2019-08-08","close":7959.7188},{"date":"2019-08-09","close":8000.8643},{"date":"2019-08-12","close":7991.7227},{"date":"2019-08-13","close":7987.1499},{"date":"2019-08-14","close":7918.5703},{"date":"2019-08-16","close":7845.4199},{"date":"2019-08-19","close":7900.2832},{"date":"2019-08-20","close":7968.8613},{"date":"2019-08-21","close":7982.5762},{"date":"2019-08-22","close":7973.4346},{"date":"2019-08-23","close":7941.4312},{"date":"2019-08-26","close":7804.2725},{"date":"2019-08-27","close":7836.2759},{"date":"2019-08-28","close":7881.9951},{"date":"2019-08-29","close":7982.5762},{"date":"2019-08-30","close":8064.8711},{"date":"2019-09-02","close":8087.731},{"date":"2019-09-03","close":8165.4541},{"date":"2019-09-04","close":8206.6016},{"date":"2019-09-05","close":8174.5986},{"date":"2019-09-06","close":8115.1641},{"date":"2019-09-09","close":8179.1694},{"date":"2019-09-10","close":8229.4619},{"date":"2019-09-11","close":8293.4688},{"date":"2019-09-16","close":8348.3311},{"date":"2019-09-17","close":8375.7627},{"date":"2019-09-18","close":8375.7627},{"date":"2019-09-19","close":8330.0439},{"date":"2019-09-20","close":8366.6191},{"date":"2019-09-23","close":8362.0469},{"date":"2019-09-24","close":8430.627},{"date":"2019-09-25","close":8398.6221},{"date":"2019-09-26","close":8371.1914},{"date":"2019-09-27","close":8380.334},{"date":"2019-09-30","close":8403.1943},{"date":"2019-10-01","close":8439.7705},{"date":"2019-10-02","close":8339.1875},{"date":"2019-10-04","close":8234.0332},{"date":"2019-10-07","close":8311.7568},{"date":"2019-10-08","close":8366.6191},{"date":"2019-10-10","close":8325.4717},{"date":"2019-10-11","close":8316.3281},{"date":"2019-10-14","close":8366.6191},{"date":"2019-10-15","close":8412.3389},{"date":"2019-10-16","close":8471.7744},{"date":"2019-10-17","close":8476.3467},{"date":"2019-10-18","close":8435.1973},{"date":"2019-10-21","close":8471.7744},{"date":"2019-10-22","close":8540.3516},{"date":"2019-10-23","close":8549.4961},{"date":"2019-10-24","close":8576.9277},{"date":"2019-10-25","close":8531.208},{"date":"2019-10-28","close":8471.7744},{"date":"2019-10-29","close":8480.916},{"date":"2019-10-30","close":8554.0684},{"date":"2019-10-31","close":8572.3564},{"date":"2019-11-01","close":8608.9307},{"date":"2019-11-04","close":8686.6533},{"date":"2019-11-05","close":8682.082},{"date":"2019-11-06","close":8764.377},{"date":"2019-11-07","close":8773.5205},{"date":"2019-11-08","close":8691.2266},{"date":"2019-11-11","close":8704.9414},{"date":"2019-11-12","close":8682.082},{"date":"2019-11-13","close":8608.9307},{"date":"2019-11-14","close":8650.0791},{"date":"2019-11-15","close":8723.2285},{"date":"2019-11-18","close":8704.9414},{"date":"2019-11-19","close":8682.082},{"date":"2019-11-20","close":8618.0752},{"date":"2019-11-21","close":8522.0645},{"date":"2019-11-22","close":8572.3564},{"date":"2019-11-25","close":8663.793},{"date":"2019-11-26","close":8631.79},{"date":"2019-11-27","close":8640.9346},{"date":"2019-11-28","close":8677.5098},{"date":"2019-11-29","close":8590.6436},{"date":"2019-12-02","close":8572.3564},{"date":"2019-12-03","close":8608.9307},{"date":"2019-12-04","close":8576.9277},{"date":"2019-12-05","close":8517.4922},{"date":"2019-12-06","close":8567.7832},{"date":"2019-12-09","close":8522.0645},{"date":"2019-12-10","close":8558.6396},{"date":"2019-12-11","close":8567.7832},{"date":"2019-12-12","close":8608.9307},{"date":"2019-12-13","close":8599.7861},{"date":"2019-12-16","close":8622.6465},{"date":"2019-12-17","close":8645.5059},{"date":"2019-12-18","close":8682.082},{"date":"2019-12-19","close":8709.5137},{"date":"2019-12-20","close":8732.373},{"date":"2019-12-23","close":8741.5166},{"date":"2019-12-24","close":8704.9414},{"date":"2019-12-26","close":8704.9414},{"date":"2019-12-27","close":8773.5205},{"date":"2019-12-30","close":8864.958},{"date":"2020-01-02","close":8851.2432},{"date":"2020-01-03","close":8800.9531},{"date":"2020-01-06","close":8677.5098},{"date":"2020-01-07","close":8878.6748},{"date":"2020-01-08","close":8704.9414},{"date":"2020-01-09","close":8709.5137},{"date":"2020-01-10","close":8791.8076},{"date":"2020-01-13","close":8970.1123},{"date":"2020-01-14","close":9024.9756},{"date":"2020-01-15","close":9056.9795},{"date":"2020-01-16","close":9020.4033},{"date":"2020-01-17","close":9015.833},{"date":"2020-01-20","close":8924.3936},{"date":"2020-01-21","close":8805.5234},{"date":"2020-01-22","close":8892.3916},{"date":"2020-01-23","close":8750.6611},{"date":"2020-01-28","close":8426.0547},{"date":"2020-01-29","close":8517.4922},{"date":"2020-01-30","close":8398.6221},{"date":"2020-01-31","close":8302.6113},{"date":"2020-02-03","close":8266.0371},{"date":"2020-02-04","close":8302.6113},{"date":"2020-02-05","close":8284.3252},{"date":"2020-02-06","close":8462.6299},{"date":"2020-02-07","close":8462.6299},{"date":"2020-02-10","close":8448.9131},{"date":"2020-02-11","close":8517.4922},{"date":"2020-02-12","close":8613.502},{"date":"2020-02-13","close":8581.5},{"date":"2020-02-14","close":8508.3477},{"date":"2020-02-17","close":8485.4873},{"date":"2020-02-18","close":8407.7666},{"date":"2020-02-19","close":8357.4766},{"date":"2020-02-20","close":8247.75},{"date":"2020-02-21","close":8128.8779},{"date":"2020-02-24","close":7813.416},{"date":"2020-02-25","close":7881.9951},{"date":"2020-02-26","close":7822.5601},{"date":"2020-02-27","close":7758.5532},{"date":"2020-02-28","close":7561.9609},{"date":"2020-03-02","close":7584.8203},{"date":"2020-03-03","close":7580.248},{"date":"2020-03-04","close":7694.5459},{"date":"2020-03-05","close":7849.9912},{"date":"2020-03-06","close":7731.1221},{"date":"2020-03-09","close":7589.3921},{"date":"2020-03-10","close":7639.6836},{"date":"2020-03-11","close":7447.6636},{"date":"2020-03-12","close":7081.9087},{"date":"2020-03-13","close":6862.457},{"date":"2020-03-16","close":6761.874},{"date":"2020-03-17","close":6720.7266},{"date":"2020-03-18","close":6496.7021},{"date":"2020-03-19","close":6103.5166},{"date":"2020-03-20","close":6281.8223},{"date":"2020-03-23","close":5929.7842},{"date":"2020-03-24","close":6281.8223},{"date":"2020-03-25","close":6588.1406},{"date":"2020-03-26","close":6693.2954},{"date":"2020-03-27","close":6697.8672},{"date":"2020-03-30","close":6675.0073},{"date":"2020-03-31","close":6880.7446},{"date":"2020-04-01","close":6647.5757},{"date":"2020-04-02","close":6803.0215},{"date":"2020-04-03","close":6862.457},{"date":"2020-04-06","close":7164.2036},{"date":"2020-04-07","close":7273.9297},{"date":"2020-04-08","close":7273.9297},{"date":"2020-04-09","close":7269.3579},{"date":"2020-04-10","close":7356.2246},{"date":"2020-04-13","close":7260.2139},{"date":"2020-04-14","close":7397.3711},{"date":"2020-04-16","close":7388.2275},{"date":"2020-04-17","close":7552.8169},{"date":"2020-04-20","close":7584.8203},{"date":"2020-04-21","close":7566.5322},{"date":"2020-04-22","close":7653.3984},{"date":"2020-04-23","close":7772.2686},{"date":"2020-04-24","close":7689.9741},{"date":"2020-04-27","close":7831.7041},{"date":"2020-04-28","close":7891.8066},{"date":"2020-04-29","close":7933.4146},{"date":"2020-05-04","close":7776.2251},{"date":"2020-05-06","close":7794.7178},{"date":"2020-05-07","close":7780.8491},{"date":"2020-05-08","close":7827.0811},{"date":"2020-05-11","close":7840.9497},{"date":"2020-05-12","close":7799.3418},{"date":"2020-05-13","close":7817.8354},{"date":"2020-05-14","close":7822.4565},{"date":"2020-05-15","close":7859.4429},{"date":"2020-05-18","close":7831.7031},{"date":"2020-05-19","close":7933.4146},{"date":"2020-05-20","close":7942.6602},{"date":"2020-05-21","close":7910.2983},{"date":"2020-05-22","close":7859.4429},{"date":"2020-05-25","close":7919.5454},{"date":"2020-05-26","close":7975.0234},{"date":"2020-05-27","close":8007.3848},{"date":"2020-05-28","close":7887.1816},{"date":"2020-05-29","close":7924.1665},{"date":"2020-06-01","close":8039.749},{"date":"2020-06-02","close":8099.8506},{"date":"2020-06-03","close":8220.0527},{"date":"2020-06-04","close":8243.1689},{"date":"2020-06-05","close":8317.1396},{"date":"2020-06-08","close":8321.7637},{"date":"2020-06-09","close":8372.6191},{"date":"2020-06-10","close":8363.3711},{"date":"2020-06-11","close":8187.6899},{"date":"2020-06-12","close":8095.2271},{"date":"2020-06-15","close":7669.8921},{"date":"2020-06-16","close":7979.646},{"date":"2020-06-17","close":7951.9067},{"date":"2020-06-18","close":7951.9067},{"date":"2020-06-19","close":7950.0},{"date":"2020-06-22","close":7864.0664},{"date":"2020-06-23","close":7854.8203},{"date":"2020-06-24","close":7868.689},{"date":"2020-06-25","close":7669.8921},{"date":"2020-06-26","close":7743.8638},{"date":"2020-06-29","close":7619.0361},{"date":"2020-06-30","close":7776.2251},{"date":"2020-07-01","close":7753.1094},{"date":"2020-07-02","close":7910.2983},{"date":"2020-07-03","close":8023.0},{"date":"2020-07-06","close":8002.7632},{"date":"2020-07-07","close":7928.7925},{"date":"2020-07-08","close":7919.5454},{"date":"2020-07-09","close":7956.5303},{"date":"2020-07-10","close":7882.5596},{"date":"2020-07-13","close":8025.8784},{"date":"2020-07-14","close":8099.8506},{"date":"2020-07-15","close":8118.3418},{"date":"2020-07-16","close":8150.7056},{"date":"2020-07-17","close":8201.5596},{"date":"2020-07-20","close":8252.4141},{"date":"2020-07-21","close":8363.3711},{"date":"2020-07-22","close":8354.127},{"date":"2020-07-23","close":8266.2852},{"date":"2020-07-24","close":8238.5469},{"date":"2020-07-27","close":8136.834},{"date":"2020-07-28","close":8192.3145},{"date":"2020-07-29","close":8220.0527},{"date":"2020-07-30","close":8243.1689},{"date":"2020-07-31","close":8201.5596},{"date":"2020-08-03","close":8150.7056},{"date":"2020-08-04","close":8289.4014},{"date":"2020-08-05","close":8423.4746},{"date":"2020-08-06","close":8511.3145},{"date":"2020-08-07","close":8576.0391},{"date":"2020-08-10","close":8723.9805},{"date":"2020-08-11","close":8904.2871},{"date":"2020-08-12","close":8969.0117},{"date":"2020-08-13","close":8969.0117},{"date":"2020-08-14","close":9038.3574},{"date":"2020-08-18","close":8617.6484},{"date":"2020-08-19","close":8793.3291},{"date":"2020-08-20","close":8617.6484},{"date":"2020-08-21","close":8760.9668},{"date":"2020-08-24","close":8770.2148},{"date":"2020-08-25","close":8964.3887},{"date":"2020-08-26","close":8844.1865},{"date":"2020-08-27","close":8770.2148},{"date":"2020-08-28","close":8774.8369},{"date":"2020-08-31","close":8774.8369},{"date":"2020-09-01","close":8867.3018},{"date":"2020-09-02","close":8941.2725},{"date":"2020-09-03","close":8936.6504},{"date":"2020-09-04","close":8774.8369},{"date":"2020-09-07","close":8830.3164},{"date":"2020-09-08","close":8885.7939},{"date":"2020-09-09","close":8834.9375},{"date":"2020-09-10","close":8904.2871},{"date":"2020-09-11","close":8932.0264},{"date":"2020-09-14","close":8932.0264},{"date":"2020-09-15","close":9001.374},{"date":"2020-09-16","close":8996.751},{"date":"2020-09-17","close":8950.5186},{"date":"2020-09-18","close":9042.9834},{"date":"2020-09-21","close":9033.7363},{"date":"2020-09-22","close":8723.9805},{"date":"2020-09-23","close":8723.9805},{"date":"2020-09-24","close":8488.2002},{"date":"2020-09-25","close":8460.4609},{"date":"2020-09-28","close":8659.2568},{"date":"2020-09-29","close":8723.9805},{"date":"2020-10-05","close":8834.9375},{"date":"2020-10-06","close":8844.1865},{"date":"2020-10-07","close":8899.6641},{"date":"2020-10-08","close":8918.1572},{"date":"2020-10-12","close":8982.8809},{"date":"2020-10-13","close":8871.9238},{"date":"2020-10-14","close":8802.5771},{"date":"2020-10-15","close":8784.084},{"date":"2020-10-16","close":8793.3291},{"date":"2020-10-19","close":8816.4453},{"date":"2020-10-20","close":8770.2148},{"date":"2020-10-21","close":8871.9238},{"date":"2020-10-22","close":8793.3291},{"date":"2020-10-23","close":8830.3164},{"date":"2020-10-26","close":8613.0234},{"date":"2020-10-27","close":8585.2861},{"date":"2020-10-28","close":8622.2725},{"date":"2020-10-29","close":8562.1699},{"date":"2020-10-30","close":8331.0107},{"date":"2020-11-02","close":8441.9678},{"date":"2020-11-03","close":8594.5303},{"date":"2020-11-04","close":8631.5176},{"date":"2020-11-05","close":8728.6035},{"date":"2020-11-06","close":8677.75},{"date":"2020-11-09","close":8747.0986},{"date":"2020-11-10","close":8802.5771},{"date":"2020-11-11","close":8945.8955},{"date":"2020-11-12","close":8890.416},{"date":"2020-11-13","close":8853.4316},{"date":"2020-11-16","close":8867.3018},{"date":"2020-11-17","close":8881.1719},{"date":"2020-11-18","close":8922.7793},{"date":"2020-11-19","close":8890.416},{"date":"2020-11-20","close":9029.1143},{"date":"2020-11-23","close":9024.4912},{"date":"2020-11-24","close":9015.2441},{"date":"2020-11-25","close":9005.9971},{"date":"2020-11-26","close":9019.8662},{"date":"2020-11-27","close":9056.8525},{"date":"2020-11-30","close":8987.5049},{"date":"2020-12-01","close":9056.8525},{"date":"2020-12-02","close":9227.9121},{"date":"2020-12-03","close":9297.2588},{"date":"2020-12-04","close":9306.5059},{"date":"2020-12-07","close":9311.1289},{"date":"2020-12-08","close":9278.7656},{"date":"2020-12-09","close":9431.333},{"date":"2020-12-10","close":9449.8252},{"date":"2020-12-11","close":9556.1582},{"date":"2020-12-14","close":9556.1582},{"date":"2020-12-15","close":9459.0723},{"date":"2020-12-16","close":9565.4062},{"date":"2020-12-17","close":9551.5352},{"date":"2020-12-18","close":9704.1006},{"date":"2020-12-21","close":9699.4775},{"date":"2020-12-22","close":9500.6807},{"date":"2020-12-23","close":9625.5059},{"date":"2020-12-24","close":9639.377},{"date":"2020-12-28","close":9704.1006},{"date":"2020-12-29","close":9916.7695},{"date":"2020-12-30","close":10013.8545},{"date":"2021-01-04","close":10050.8408},{"date":"2021-01-05","close":10087.8271},{"date":"2021-01-06","close":10078.5801},{"date":"2021-01-07","close":10328.2324},{"date":"2021-01-08","close":10291.248},{"date":"2021-01-11","close":10087.8271},{"date":"2021-01-12","close":10050.8408},{"date":"2021-01-13","close":10171.0449},{"date":"2021-01-14","close":10282.001},{"date":"2021-01-15","close":10073.9561},{"date":"2021-01-18","close":9741.0859},{"date":"2021-01-19","close":9953.7529},{"date":"2021-01-20","close":10110.9424},{"date":"2021-01-21","close":10291.248},{"date":"2021-01-22","close":10332.8574},{"date":"2021-01-25","close":10568.6387},{"date":"2021-01-26","close":10402.2041},{"date":"2021-01-27","close":10305.1182},{"date":"2021-01-28","close":10083.2041},{"date":"2021-01-29","close":9741.0859},{"date":"2021-02-01","close":9893.6523},{"date":"2021-02-02","close":9986.1152},{"date":"2021-02-03","close":10027.7256},{"date":"2021-02-04","close":9972.2471},{"date":"2021-02-05","close":10064.7109},{"date":"2021-02-08","close":10097.0723},{"date":"2021-02-09","close":10097.0723},{"date":"2021-02-10","close":10180.29},{"date":"2021-02-15","close":10184.9131},{"date":"2021-02-16","close":10184.9131},{"date":"2021-02-17","close":10203.4062},{"date":"2021-02-18","close":10115.5654},{"date":"2021-02-19","close":10041.5947},{"date":"2021-02-22","close":10004.6084},{"date":"2021-02-23","close":9944.5068},{"date":"2021-02-24","close":9680.9844},{"date":"2021-02-25","close":9898.2754},{"date":"2021-02-26","close":9667.1152},{"date":"2021-03-02","close":9662.4922},{"date":"2021-03-03","close":9833.5508},{"date":"2021-03-04","close":9796.5654},{"date":"2021-03-05","close":9764.2012},{"date":"2021-03-08","close":9625.5059},{"date":"2021-03-09","close":9630.1289},{"date":"2021-03-10","close":9574.6504},{"date":"2021-03-11","close":9690.2305},{"date":"2021-03-12","close":9791.9404},{"date":"2021-03-15","close":9824.3047},{"date":"2021-03-16","close":9990.7393},{"date":"2021-03-17","close":10018.4775},{"date":"2021-03-18","close":10050.8408},{"date":"2021-03-19","close":9926.0137},{"date":"2021-03-22","close":9889.0293},{"date":"2021-03-23","close":9801.1875},{"date":"2021-03-24","close":9819.6807},{"date":"2021-03-25","close":9847.4199},{"date":"2021-03-26","close":9916.7695},{"date":"2021-03-29","close":9824.3047},{"date":"2021-03-30","close":9981.4922},{"date":"2021-03-31","close":9958.377},{"date":"2021-04-01","close":10009.2324},{"date":"2021-04-02","close":9967.6221},{"date":"2021-04-05","close":9967.6221},{"date":"2021-04-06","close":10023.1025},{"date":"2021-04-07","close":10041.5947},{"date":"2021-04-08","close":10032.3477},{"date":"2021-04-09","close":10078.5801},{"date":"2021-04-12","close":10101.6953},{"date":"2021-04-13","close":10254.2627},{"date":"2021-04-14","close":10240.3926},{"date":"2021-04-15","close":10397.5811},{"date":"2021-04-16","close":10346.7256},{"date":"2021-04-19","close":10406.8271},{"date":"2021-04-20","close":10540.8994},{"date":"2021-04-21","close":10402.2041},{"date":"2021-04-22","close":10374.4648},{"date":"2021-04-23","close":10448.4365},{"date":"2021-04-26","close":10480.7988},{"date":"2021-04-27","close":10448.4365},{"date":"2021-04-28","close":10328.2324},{"date":"2021-04-29","close":10197.0215},{"date":"2021-04-30","close":10168.9043},{"date":"2021-05-03","close":10070.4951},{"date":"2021-05-04","close":10042.3799},{"date":"2021-05-06","close":10140.7871},{"date":"2021-05-07","close":10267.3135},{"date":"2021-05-10","close":10496.9346},{"date":"2021-05-11","close":10436.0137},{"date":"2021-05-12","close":10271.999},{"date":"2021-05-13","close":10225.1387},{"date":"2021-05-14","close":10300.1162},{"date":"2021-05-17","close":10300.1162},{"date":"2021-05-18","close":10375.0947},{"date":"2021-05-20","close":10356.3506},{"date":"2021-05-21","close":10276.6855},{"date":"2021-05-24","close":10267.3135},{"date":"2021-05-25","close":10393.8398},{"date":"2021-05-26","close":10539.1094},{"date":"2021-05-27","close":10520.3643},{"date":"2021-05-28","close":10496.9346},{"date":"2021-05-31","close":10618.7725},{"date":"2021-06-01","close":10600.0283},{"date":"2021-06-02","close":10623.46},{"date":"2021-06-03","close":10632.8311},{"date":"2021-06-04","close":10543.7949},{"date":"2021-06-07","close":10590.6562},{"date":"2021-06-08","close":10557.8525},{"date":"2021-06-09","close":10534.4219},{"date":"2021-06-10","close":10600.0283},{"date":"2021-06-11","close":10637.5176},{"date":"2021-06-14","close":10660.9482},{"date":"2021-06-15","close":10721.8682},{"date":"2021-06-16","close":10806.2188},{"date":"2021-06-17","close":10782.7871},{"date":"2021-06-18","close":10824.9629},{"date":"2021-06-21","close":10712.4961},{"date":"2021-06-22","close":10754.6709},{"date":"2021-06-23","close":10703.123},{"date":"2021-06-24","close":10745.2988},{"date":"2021-06-25","close":10764.042},{"date":"2021-06-28","close":10801.5322},{"date":"2021-06-29","close":10787.4736},{"date":"2021-06-30","close":10782.7871},{"date":"2021-07-01","close":10792.1611},{"date":"2021-07-02","close":10778.1006},{"date":"2021-07-05","close":10881.1953},{"date":"2021-07-06","close":10824.9629},{"date":"2021-07-07","close":10679.6934},{"date":"2021-07-08","close":10595.3418},{"date":"2021-07-09","close":10510.9922},{"date":"2021-07-12","close":10539.1094},{"date":"2021-07-13","close":10646.8887},{"date":"2021-07-14","close":10585.9697},{"date":"2021-07-15","close":10637.5176},{"date":"2021-07-16","close":10609.4004},{"date":"2021-07-19","close":10553.166},{"date":"2021-07-20","close":10539.1094},{"date":"2021-07-21","close":10482.875},{"date":"2021-07-22","close":10496.9346},{"date":"2021-07-23","close":10436.0137},{"date":"2021-07-26","close":10370.4082},{"date":"2021-07-27","close":10342.291},{"date":"2021-07-28","close":10375.0947},{"date":"2021-07-29","close":10431.3281},{"date":"2021-07-30","close":10225.1387},{"date":"2021-08-02","close":10257.9414},{"date":"2021-08-03","close":10281.3721},{"date":"2021-08-04","close":10473.5039},{"date":"2021-08-05","close":10473.5039},{"date":"2021-08-06","close":10492.2471},{"date":"2021-08-09","close":10403.2109},{"date":"2021-08-10","close":10417.2686},{"date":"2021-08-11","close":10398.5244},{"date":"2021-08-12","close":10370.4082},{"date":"2021-08-13","close":10286.0566},{"date":"2021-08-17","close":10215.7656},{"date":"2021-08-18","close":10281.3721},{"date":"2021-08-19","close":10037.6934},{"date":"2021-08-20","close":9883.0508},{"date":"2021-08-23","close":10014.2637},{"date":"2021-08-24","close":10168.9043},{"date":"2021-08-25","close":10140.7871},{"date":"2021-08-26","close":10093.9268},{"date":"2021-08-27","close":10112.6719},{"date":"2021-08-30","close":10187.6484},{"date":"2021-08-31","close":10337.6055},{"date":"2021-09-01","close":10351.6631},{"date":"2021-09-02","close":10356.3506},{"date":"2021-09-03","close":10450.0732},{"date":"2021-09-06","close":10389.1523},{"date":"2021-09-07","close":10389.1523},{"date":"2021-09-08","close":10173.5898},{"date":"2021-09-09","close":10093.9268},{"date":"2021-09-10","close":10173.5898},{"date":"2021-09-13","close":10089.2402},{"date":"2021-09-14","close":10136.1006},{"date":"2021-09-15","close":10154.8457},{"date":"2021-09-16","close":10117.3564},{"date":"2021-09-17","close":10084.5537},{"date":"2021-09-23","close":10033.0068},{"date":"2021-09-24","close":9976.7744},{"date":"2021-09-27","close":10014.2637},{"date":"2021-09-28","close":9854.9336},{"date":"2021-09-29","close":9803.3857},{"date":"2021-09-30","close":9812.7588},{"date":"2021-10-01","close":9686.2324},{"date":"2021-10-05","close":9629.999},{"date":"2021-10-06","close":9405.0654},{"date":"2021-10-07","close":9578.4531},{"date":"2021-10-08","close":9531.5908},{"date":"2021-10-12","close":9414.4375},{"date":"2021-10-13","close":9480.043},{"date":"2021-10-14","close":9625.3135},{"date":"2021-10-15","close":9742.4668},{"date":"2021-10-18","close":9681.5469},{"date":"2021-10-19","close":9733.0947},{"date":"2021-10-20","close":9728.4082},{"date":"2021-10-21","close":9719.0352},{"date":"2021-10-22","close":9723.7217},{"date":"2021-10-25","close":9747.1523},{"date":"2021-10-26","close":9789.3281},{"date":"2021-10-27","close":9625.3135},{"date":"2021-10-28","close":9517.5322},{"date":"2021-10-29","close":9409.751},{"date":"2021-11-01","close":9447.2422},{"date":"2021-11-02","close":9583.1387},{"date":"2021-11-03","close":9512.8467},{"date":"2021-11-04","close":9555.0205},{"date":"2021-11-05","close":9508.1602},{"date":"2021-11-08","close":9531.5908},{"date":"2021-11-09","close":9512.8467},{"date":"2021-11-10","close":9358.2041},{"date":"2021-11-11","close":9297.2852},{"date":"2021-11-12","close":9423.8086},{"date":"2021-11-15","close":9508.1602},{"date":"2021-11-16","close":9526.9033},{"date":"2021-11-17","close":9405.0654},{"date":"2021-11-18","close":9311.3418},{"date":"2021-11-19","close":9409.751},{"date":"2021-11-22","close":9409.751},{"date":"2021-11-23","close":9330.0879},{"date":"2021-11-24","close":9301.9707},{"date":"2021-11-25","close":9208.2471},{"date":"2021-11-26","close":9109.8389},{"date":"2021-11-29","close":9030.1738},{"date":"2021-11-30","close":8753.6924},{"date":"2021-12-01","close":8786.4951},{"date":"2021-12-02","close":8964.5693},{"date":"2021-12-03","close":9105.1533},{"date":"2021-12-06","close":9105.1533},{"date":"2021-12-07","close":9147.3291},{"date":"2021-12-08","close":9161.3848},{"date":"2021-12-09","close":9245.7354},{"date":"2021-12-10","close":9278.5391},{"date":"2021-12-13","close":9255.1084},{"date":"2021-12-14","close":9245.7354},{"date":"2021-12-15","close":9250.4229},{"date":"2021-12-16","close":9269.168},{"date":"2021-12-17","close":9320.7139},{"date":"2021-12-20","close":9217.6191},{"date":"2021-12-21","close":9245.7354},{"date":"2021-12-22","close":9236.3633},{"date":"2021-12-23","close":9301.9707},{"date":"2021-12-24","close":9297.2852},{"date":"2021-12-27","close":9316.0303},{"date":"2021-12-28","close":9386.3203},{"date":"2021-12-29","close":9414.4375},{"date":"2021-12-30","close":9334.7734},{"date":"2022-01-03","close":9388.0},{"date":"2022-01-04","close":9278.5391},{"date":"2022-01-05","close":9161.3848},{"date":"2022-01-06","close":8997.3721},{"date":"2022-01-07","close":9114.5254},{"date":"2022-01-10","close":8898.9639},{"date":"2022-01-11","close":8884.9053},{"date":"2022-01-12","close":8983.3135},{"date":"2022-01-13","close":9062.9775},{"date":"2022-01-14","close":8941.1387},{"date":"2022-01-17","close":8814.6123},{"date":"2022-01-18","close":8725.5752},{"date":"2022-01-19","close":8697.458},{"date":"2022-01-20","close":8805.2402},{"date":"2022-01-21","close":8730.2607},{"date":"2022-01-24","close":8622.4824},{"date":"2022-01-25","close":8425.6641},{"date":"2022-01-26","close":8402.2334},{"date":"2022-01-27","close":8125.751},{"date":"2022-01-28","close":8327.2549},{"date":"2022-02-03","close":8486.584},{"date":"2022-02-04","close":8655.2832},{"date":"2022-02-07","close":8608.4229},{"date":"2022-02-08","close":8636.54},{"date":"2022-02-09","close":8730.2607},{"date":"2022-02-10","close":8758.3789},{"date":"2022-02-11","close":8650.5986},{"date":"2022-02-14","close":8595.0},{"date":"2022-02-15","close":8477.21},{"date":"2022-02-16","close":8631.8535},{"date":"2022-02-17","close":8669.3428},{"date":"2022-02-18","close":8725.5752},{"date":"2022-02-21","close":8758.3789},{"date":"2022-02-22","close":8688.0869},{"date":"2022-02-23","close":8730.2607},{"date":"2022-02-24","close":8603.7383},{"date":"2022-02-25","close":8627.167},{"date":"2022-02-28","close":8777.123},{"date":"2022-03-02","close":8786.4951},{"date":"2022-03-03","close":8870.8467},{"date":"2022-03-04","close":8866.1602},{"date":"2022-03-07","close":8706.8311},{"date":"2022-03-08","close":8641.2256},{"date":"2022-03-10","close":8730.2607},{"date":"2022-03-11","close":8791.1816},{"date":"2022-03-14","close":8664.6553},{"date":"2022-03-15","close":8622.4824},{"date":"2022-03-16","close":8697.458},{"date":"2022-03-17","close":8781.8105},{"date":"2022-03-18","close":8763.0645},{"date":"2022-03-21","close":8697.458},{"date":"2022-03-22","close":8720.8906},{"date":"2022-03-23","close":8781.8105},{"date":"2022-03-24","close":8734.9492},{"date":"2022-03-25","close":8753.6924},{"date":"2022-03-28","close":8702.1455},{"date":"2022-03-29","close":8720.8906},{"date":"2022-03-30","close":8758.3789},{"date":"2022-03-31","close":8791.1816},{"date":"2022-04-01","close":8823.9844},{"date":"2022-04-04","close":8889.5898},{"date":"2022-04-05","close":8861.4727},{"date":"2022-04-06","close":8786.4951},{"date":"2022-04-07","close":8674.0283},{"date":"2022-04-08","close":8749.0068},{"date":"2022-04-11","close":8758.3789},{"date":"2022-04-12","close":8744.3193},{"date":"2022-04-13","close":8833.3574},{"date":"2022-04-14","close":8833.3574},{"date":"2022-04-15","close":8767.752},{"date":"2022-04-18","close":8791.1816},{"date":"2022-04-19","close":8800.5537},{"date":"2022-04-20","close":8819.2979},{"date":"2022-04-21","close":8838.043},{"date":"2022-04-22","close":8777.123},{"date":"2022-04-25","close":8617.7959},{"date":"2022-04-26","close":8678.7158},{"date":"2022-04-27","close":8594.3633},{"date":"2022-04-28","close":8694.4102},{"date":"2022-04-29","close":8727.7559},{"date":"2022-05-02","close":8738.0},{"date":"2022-05-03","close":8637.2402},{"date":"2022-05-04","close":8589.5996},{"date":"2022-05-06","close":8513.375},{"date":"2022-05-09","close":8414.0},{"date":"2022-05-10","close":8341.8682},{"date":"2022-05-11","close":8346.6328},{"date":"2022-05-12","close":8194.1836},{"date":"2022-05-13","close":8308.5205},{"date":"2022-05-16","close":8332.3408},{"date":"2022-05-17","close":8313.2852},{"date":"2022-05-18","close":8322.8115},{"date":"2022-05-19","close":8146.542},{"date":"2022-05-20","close":8265.6436},{"date":"2022-05-23","close":8284.6992},{"date":"2022-05-24","close":8265.6436},{"date":"2022-05-25","close":8298.9922},{"date":"2022-05-26","close":8298.9922},{"date":"2022-05-27","close":8360.9248},{"date":"2022-05-30","close":8456.2061},{"date":"2022-05-31","close":8441.915},{"date":"2022-06-02","close":8394.2744},{"date":"2022-06-03","close":8418.0938},{"date":"2022-06-07","close":8298.9922},{"date":"2022-06-08","close":8279.9355},{"date":"2022-06-09","close":8284.6992},{"date":"2022-06-10","close":8175.127},{"date":"2022-06-13","close":7927.3955},{"date":"2022-06-14","close":7855.9351},{"date":"2022-06-15","close":7674.9004},{"date":"2022-06-16","close":7679.6641},{"date":"2022-06-17","close":7641.5518},{"date":"2022-06-20","close":7560.563},{"date":"2022-06-21","close":7612.9673},{"date":"2022-06-22","close":7465.2822},{"date":"2022-06-23","close":7412.877},{"date":"2022-06-24","close":7608.2036},{"date":"2022-06-27","close":7670.1362},{"date":"2022-06-28","close":7684.4287},{"date":"2022-06-29","close":7689.1924},{"date":"2022-06-30","close":7617.7319},{"date":"2022-07-01","close":7555.7993},{"date":"2022-07-04","close":7632.0239},{"date":"2022-07-05","close":7755.8896},{"date":"2022-07-06","close":7670.1362},{"date":"2022-07-07","close":7770.1816},{"date":"2022-07-08","close":7813.0591},{"date":"2022-07-11","close":7732.0688},{"date":"2022-07-12","close":7713.0127},{"date":"2022-07-13","close":7784.4741},{"date":"2022-07-14","close":7765.418},{"date":"2022-07-15","close":7693.9565},{"date":"2022-07-18","close":7741.5977},{"date":"2022-07-19","close":7717.7773},{"date":"2022-07-20","close":7803.5303},{"date":"2022-07-21","close":7794.0024},{"date":"2022-07-22","close":7789.2383},{"date":"2022-07-25","close":7813.0591},{"date":"2022-07-26","close":7827.3506},{"date":"2022-07-27","close":7865.4629},{"date":"2022-07-28","close":7836.8784},{"date":"2022-07-29","close":7874.9912},{"date":"2022-08-01","close":7874.9912},{"date":"2022-08-02","close":7808.2944},{"date":"2022-08-03","close":7865.4629},{"date":"2022-08-04","close":7903.5752},{"date":"2022-08-05","close":7955.9795},{"date":"2022-08-08","close":7941.688},{"date":"2022-08-09","close":8027.4399},{"date":"2022-08-10","close":7922.6318},{"date":"2022-08-11","close":8027.4399},{"date":"2022-08-12","close":8017.9131},{"date":"2022-08-16","close":8013.1484},{"date":"2022-08-17","close":7979.7998},{"date":"2022-08-18","close":7970.2725},{"date":"2022-08-19","close":7951.2163},{"date":"2022-08-22","close":7884.519},{"date":"2022-08-23","close":7722.5415},{"date":"2022-08-24","close":7765.418},{"date":"2022-08-25","close":7860.6987},{"date":"2022-08-26","close":7865.4629},{"date":"2022-08-29","close":7703.4849},{"date":"2022-08-30","close":7832.1147},{"date":"2022-08-31","close":7874.9912},{"date":"2022-09-01","close":7741.5977},{"date":"2022-09-02","close":7736.8335},{"date":"2022-09-05","close":7689.1924},{"date":"2022-09-06","close":7665.3726},{"date":"2022-09-07","close":7560.563},{"date":"2022-09-08","close":7641.5518},{"date":"2022-09-13","close":7794.0024},{"date":"2022-09-14","close":7574.855},{"date":"2022-09-15","close":7555.7993},{"date":"2022-09-16","close":7512.9229},{"date":"2022-09-19","close":7503.3945},{"date":"2022-09-20","close":7579.6196},{"date":"2022-09-21","close":7522.4512},{"date":"2022-09-22","close":7470.0464},{"date":"2022-09-23","close":7365.2373},{"date":"2022-09-26","close":7193.7305},{"date":"2022-09-27","close":7255.6631},{"date":"2022-09-28","close":7131.7979},{"date":"2022-09-29","close":7146.0898},{"date":"2022-09-30","close":7117.5059},{"date":"2022-10-04","close":7179.438},{"date":"2022-10-05","close":7122.27},{"date":"2022-10-06","close":7146.0898},{"date":"2022-10-07","close":7112.7417},{"date":"2022-10-11","close":6865.0103},{"date":"2022-10-12","close":6907.8872},{"date":"2022-10-13","close":6764.9653},{"date":"2022-10-14","close":6917.4146},{"date":"2022-10-17","close":6917.4146},{"date":"2022-10-18","close":7026.9888},{"date":"2022-10-19","close":6926.9434},{"date":"2022-10-20","close":6922.1787},{"date":"2022-10-21","close":6869.7749},{"date":"2022-10-24","close":6903.1226},{"date":"2022-10-25","close":6926.9434},{"date":"2022-10-26","close":6874.5381},{"date":"2022-10-27","close":7017.4604},{"date":"2022-10-28","close":7031.7524},{"date":"2022-10-31","close":7017.4604},{"date":"2022-11-01","close":7046.0449},{"date":"2022-11-02","close":7093.6855},{"date":"2022-11-03","close":7012.6963},{"date":"2022-11-04","close":7146.0898},{"date":"2022-11-07","close":7136.562},{"date":"2022-11-08","close":7241.3711},{"date":"2022-11-09","close":7274.7197},{"date":"2022-11-10","close":7284.2471},{"date":"2022-11-11","close":7422.4058},{"date":"2022-11-14","close":7493.8672},{"date":"2022-11-15","close":7565.3271},{"date":"2022-11-16","close":7584.3828},{"date":"2022-11-17","close":7541.5073},{"date":"2022-11-18","close":7512.9229},{"date":"2022-11-21","close":7403.3496},{"date":"2022-11-22","close":7379.5288},{"date":"2022-11-23","close":7427.1694},{"date":"2022-11-24","close":7489.1025},{"date":"2022-11-25","close":7450.9902},{"date":"2022-11-28","close":7427.1694},{"date":"2022-11-29","close":7508.1587},{"date":"2022-11-30","close":7617.7319},{"date":"2022-12-01","close":7593.9111},{"date":"2022-12-02","close":7589.1475},{"date":"2022-12-05","close":7641.5518},{"date":"2022-12-06","close":7612.9673},{"date":"2022-12-07","close":7551.0352},{"date":"2022-12-08","close":7565.3271},{"date":"2022-12-09","close":7693.9565},{"date":"2022-12-12","close":7684.4287},{"date":"2022-12-13","close":7646.3159},{"date":"2022-12-14","close":7722.5415},{"date":"2022-12-15","close":7655.8442},{"date":"2022-12-16","close":7632.0239},{"date":"2022-12-19","close":7603.439},{"date":"2022-12-20","close":7593.9111},{"date":"2022-12-21","close":7655.8442},{"date":"2022-12-22","close":7779.7095},{"date":"2022-12-23","close":7708.249},{"date":"2022-12-26","close":7722.5415},{"date":"2022-12-27","close":7770.1816},{"date":"2022-12-28","close":7832.1147},{"date":"2022-12-29","close":7717.7773},{"date":"2023-01-02","close":7508.1587},{"date":"2023-01-03","close":7522.4512},{"date":"2023-01-04","close":7465.2822},{"date":"2023-01-05","close":7551.0352},{"date":"2023-01-06","close":7541.5073},{"date":"2023-01-09","close":7751.1255},{"date":"2023-01-10","close":7655.8442},{"date":"2023-01-11","close":7708.249},{"date":"2023-01-12","close":7646.3159},{"date":"2023-01-13","close":7693.9565},{"date":"2023-01-16","close":7727.3052},{"date":"2023-01-17","close":7708.249},{"date":"2023-01-18","close":7708.249},{"date":"2023-01-19","close":7832.1147},{"date":"2023-01-20","close":7822.5864},{"date":"2023-01-25","close":7813.0591},{"date":"2023-01-26","close":7803.5303},{"date":"2023-01-27","close":7894.0474},{"date":"2023-01-30","close":7836.8784},{"date":"2023-01-31","close":7813.0591},{"date":"2023-02-01","close":7741.5977},{"date":"2023-02-02","close":7827.3506},{"date":"2023-02-03","close":7813.0591},{"date":"2023-02-06","close":7784.4741},{"date":"2023-02-07","close":7736.8335},{"date":"2023-02-08","close":7851.1709},{"date":"2023-02-09","close":7827.3506},{"date":"2023-02-10","close":7822.5864},{"date":"2023-02-13","close":7760.6538},{"date":"2023-02-14","close":7860.6987},{"date":"2023-02-15","close":7722.5415},{"date":"2023-02-16","close":7770.1816},{"date":"2023-02-17","close":7693.9565},{"date":"2023-02-20","close":7827.3506},{"date":"2023-02-21","close":7784.4741},{"date":"2023-02-22","close":7713.0127},{"date":"2023-02-23","close":7760.6538},{"date":"2023-02-24","close":7708.249},{"date":"2023-02-27","close":7603.439},{"date":"2023-02-28","close":7636.7881},{"date":"2023-03-02","close":7627.2598},{"date":"2023-03-03","close":7674.9004},{"date":"2023-03-06","close":7679.6641},{"date":"2023-03-07","close":7765.418},{"date":"2023-03-08","close":7660.6079},{"date":"2023-03-09","close":7713.0127},{"date":"2023-03-10","close":7560.563},{"date":"2023-03-13","close":7531.979},{"date":"2023-03-14","close":7331.8882},{"date":"2023-03-15","close":7427.1694},{"date":"2023-03-16","close":7355.7085},{"date":"2023-03-17","close":7517.6865},{"date":"2023-03-20","close":7551.0352},{"date":"2023-03-21","close":7589.1475},{"date":"2023-03-22","close":7531.979},{"date":"2023-03-23","close":7498.6304},{"date":"2023-03-24","close":7484.3384},{"date":"2023-03-27","close":7522.4512},{"date":"2023-03-28","close":7493.8672},{"date":"2023-03-29","close":7565.3271},{"date":"2023-03-30","close":7531.979},{"date":"2023-03-31","close":7598.6758},{"date":"2023-04-03","close":7531.979},{"date":"2023-04-04","close":7655.8442},{"date":"2023-04-05","close":7655.8442},{"date":"2023-04-06","close":7660.6079},{"date":"2023-04-07","close":7646.3159},{"date":"2023-04-10","close":7660.6079},{"date":"2023-04-11","close":7713.0127},{"date":"2023-04-12","close":7798.7656},{"date":"2023-04-13","close":7846.4067},{"date":"2023-04-14","close":7927.3955},{"date":"2023-04-17","close":7836.8784},{"date":"2023-04-18","close":7889.2832},{"date":"2023-04-19","close":7898.812},{"date":"2023-04-20","close":7836.8784},{"date":"2023-04-21","close":7674.9004},{"date":"2023-04-24","close":7651.0801},{"date":"2023-04-25","close":7589.1475},{"date":"2023-04-26","close":7617.7319},{"date":"2023-04-27","close":7559.6177},{"date":"2023-04-28","close":7661.3174},{"date":"2023-05-02","close":7724.2734},{"date":"2023-05-03","close":7656.4746},{"date":"2023-05-04","close":7709.7446},{"date":"2023-05-08","close":7709.7446},{"date":"2023-05-09","close":7709.7446},{"date":"2023-05-10","close":7704.9023},{"date":"2023-05-11","close":7729.1157},{"date":"2023-05-12","close":7646.7891},{"date":"2023-05-15","close":7661.3174},{"date":"2023-05-16","close":7646.7891},{"date":"2023-05-17","close":7733.959},{"date":"2023-05-18","close":7718.0},{"date":"2023-05-19","close":7714.5879},{"date":"2023-05-22","close":7704.9023},{"date":"2023-05-23","close":7782.3872},{"date":"2023-05-24","close":7748.0},{"date":"2023-05-25","close":7671.0024},{"date":"2023-05-26","close":7632.2603},{"date":"2023-05-30","close":7743.6445},{"date":"2023-05-31","close":7704.9023},{"date":"2023-06-01","close":7709.7446},{"date":"2023-06-02","close":7724.2734},{"date":"2023-06-05","close":7753.3301},{"date":"2023-06-07","close":7763.0156},{"date":"2023-06-08","close":7719.4302},{"date":"2023-06-09","close":7772.7012},{"date":"2023-06-12","close":7714.5879},{"date":"2023-06-13","close":7733.959},{"date":"2023-06-14","close":7656.4746},{"date":"2023-06-15","close":7651.6313},{"date":"2023-06-16","close":7675.8457},{"date":"2023-06-19","close":7680.6885},{"date":"2023-06-20","close":7637.1035},{"date":"2023-06-21","close":7612.8892},{"date":"2023-06-22","close":7603.2031},{"date":"2023-06-23","close":7530.5615},{"date":"2023-06-26","close":7545.0898},{"date":"2023-06-27","close":7569.3037},{"date":"2023-06-28","close":7530.5615},{"date":"2023-06-29","close":7482.1333},{"date":"2023-06-30","close":7540.2466},{"date":"2023-07-03","close":7578.0},{"date":"2023-07-04","close":7558.0},{"date":"2023-07-05","close":7519.0},{"date":"2023-07-06","close":7382.0},{"date":"2023-07-07","close":7288.4209},{"date":"2023-07-10","close":7210.9365},{"date":"2023-07-11","close":7378.0},{"date":"2023-07-12","close":7431.0},{"date":"2023-07-13","close":7515.0},{"date":"2023-07-14","close":7457.9194},{"date":"2023-07-17","close":7448.2334},{"date":"2023-07-18","close":7407.0},{"date":"2023-07-19","close":7419.1768},{"date":"2023-07-20","close":7409.4912},{"date":"2023-07-21","close":7462.7622},{"date":"2023-07-24","close":7327.1636},{"date":"2023-07-25","close":7348.0},{"date":"2023-07-26","close":7133.4517},{"date":"2023-07-27","close":7480.0},{"date":"2023-07-28","close":7312.6348},{"date":"2023-07-31","close":7416.0},{"date":"2023-08-01","close":7515.0},{"date":"2023-08-02","close":7460.0},{"date":"2023-08-03","close":7404.6479},{"date":"2023-08-04","close":7530.5615},{"date":"2023-08-07","close":7554.7754},{"date":"2023-08-08","close":7496.6616},{"date":"2023-08-09","close":7540.2466},{"date":"2023-08-10","close":7743.6445},{"date":"2023-08-11","close":7709.7446},{"date":"2023-08-14","close":7729.1157},{"date":"2023-08-16","close":7525.7188},{"date":"2023-08-17","close":7491.8184},{"date":"2023-08-18","close":7404.6479},{"date":"2023-08-21","close":7394.9629},{"date":"2023-08-22","close":7346.5347},{"date":"2023-08-23","close":7365.9058},{"date":"2023-08-24","close":7375.5913},{"date":"2023-08-25","close":7457.9194},{"date":"2023-08-28","close":7486.9766},{"date":"2023-08-29","close":7535.4038},{"date":"2023-08-30","close":7535.4038},{"date":"2023-08-31","close":7540.2466},{"date":"2023-09-01","close":7467.6045},{"date":"2023-09-04","close":7491.8184},{"date":"2023-09-05","close":7472.4473},{"date":"2023-09-06","close":7482.1333},{"date":"2023-09-07","close":7409.4912},{"date":"2023-09-08","close":7520.8755},{"date":"2023-09-11","close":7530.5615},{"date":"2023-09-12","close":7545.0898},{"date":"2023-09-13","close":7491.8184},{"date":"2023-09-14","close":7612.8892},{"date":"2023-09-15","close":7651.6313},{"date":"2023-09-18","close":7675.8457},{"date":"2023-09-19","close":7627.4175},{"date":"2023-09-20","close":7593.5181},{"date":"2023-09-21","close":7433.7051},{"date":"2023-09-22","close":7404.6479},{"date":"2023-09-25","close":7462.7622},{"date":"2023-09-26","close":7370.749},{"date":"2023-09-27","close":7477.2905},{"date":"2023-10-04","close":7244.8359},{"date":"2023-10-05","close":7254.5215},{"date":"2023-10-06","close":7259.3647},{"date":"2023-10-10","close":7293.2632},{"date":"2023-10-11","close":7312.6348},{"date":"2023-10-12","close":7370.749},{"date":"2023-10-13","close":7302.9492},{"date":"2023-10-16","close":7307.792},{"date":"2023-10-17","close":7298.1064},{"date":"2023-10-18","close":7225.4648},{"date":"2023-10-19","close":7099.5518},{"date":"2023-10-20","close":7036.5947},{"date":"2023-10-23","close":7031.752},{"date":"2023-10-24","close":7060.8091},{"date":"2023-10-25","close":7118.9229},{"date":"2023-10-26","close":7007.5386},{"date":"2023-10-27","close":6930.0532},{"date":"2023-10-30","close":6993.0098},{"date":"2023-10-31","close":6988.1665},{"date":"2023-11-01","close":7070.4951},{"date":"2023-11-02","close":7114.0806},{"date":"2023-11-03","close":7099.5518},{"date":"2023-11-06","close":7336.8486},{"date":"2023-11-07","close":7307.792},{"date":"2023-11-08","close":7380.4341},{"date":"2023-11-09","close":7336.8486},{"date":"2023-11-10","close":7302.9492},{"date":"2023-11-13","close":7244.8359},{"date":"2023-11-14","close":7312.6348},{"date":"2023-11-15","close":7365.9058},{"date":"2023-11-16","close":7385.2769},{"date":"2023-11-17","close":7269.0498},{"date":"2023-11-20","close":7351.3774},{"date":"2023-11-21","close":7370.749},{"date":"2023-11-22","close":7394.9629},{"date":"2023-11-23","close":7404.6479},{"date":"2023-11-24","close":7385.2769},{"date":"2023-11-27","close":7351.3774},{"date":"2023-11-28","close":7399.8057},{"date":"2023-11-29","close":7298.1064},{"date":"2023-11-30","close":7298.1064},{"date":"2023-12-01","close":7249.6787},{"date":"2023-12-04","close":7288.4209},{"date":"2023-12-05","close":7332.0059},{"date":"2023-12-06","close":7365.9058},{"date":"2023-12-07","close":7293.2632},{"date":"2023-12-08","close":7351.3774},{"date":"2023-12-11","close":7332.0059},{"date":"2023-12-12","close":7404.6479},{"date":"2023-12-13","close":7346.5347},{"date":"2023-12-14","close":7477.2905},{"date":"2023-12-15","close":7516.0327},{"date":"2023-12-18","close":7525.7188},{"date":"2023-12-19","close":7612.8892},{"date":"2023-12-20","close":7641.9458},{"date":"2023-12-21","close":7593.5181},{"date":"2023-12-22","close":7627.4175},{"date":"2023-12-26","close":7671.0024},{"date":"2023-12-27","close":7724.2734},{"date":"2023-12-28","close":7792.0728},{"date":"2024-01-02","close":7859.8716},{"date":"2024-01-03","close":7806.6006},{"date":"2024-01-04","close":7685.5308},{"date":"2024-01-05","close":7680.6885},{"date":"2024-01-08","close":7690.3735},{"date":"2024-01-09","close":7695.2163},{"date":"2024-01-10","close":7666.1602},{"date":"2024-01-11","close":7646.7891},{"date":"2024-01-12","close":7535.4038},{"date":"2024-01-15","close":7438.5483},{"date":"2024-01-16","close":7414.334},{"date":"2024-01-17","close":7249.6787},{"date":"2024-01-18","close":7348.0},{"date":"2024-01-19","close":7283.5776},{"date":"2024-01-22","close":7361.063},{"date":"2024-01-23","close":7409.4912},{"date":"2024-01-24","close":7419.1768},{"date":"2024-01-25","close":7467.6045},{"date":"2024-01-26","close":7637.1035},{"date":"2024-01-29","close":7641.9458},{"date":"2024-01-30","close":7675.8457},{"date":"2024-01-31","close":7549.9326},{"date":"2024-02-01","close":7632.2603},{"date":"2024-02-02","close":7821.1294},{"date":"2024-02-05","close":7787.2295},{"date":"2024-02-06","close":7782.3872},{"date":"2024-02-07","close":7927.6709},{"date":"2024-02-08","close":7908.2998},{"date":"2024-02-13","close":7937.3569},{"date":"2024-02-14","close":7830.8149},{"date":"2024-02-15","close":7825.9727},{"date":"2024-02-16","close":7840.5005},{"date":"2024-02-19","close":8072.9556},{"date":"2024-02-20","close":8111.6973},{"date":"2024-02-21","close":8058.4268},{"date":"2024-02-22","close":8029.3706},{"date":"2024-02-23","close":8092.3271},{"date":"2024-02-26","close":8082.6411},{"date":"2024-02-27","close":7947.042},{"date":"2024-02-28","close":7990.6274},{"date":"2024-02-29","close":7995.4702},{"date":"2024-03-04","close":7956.728},{"date":"2024-03-05","close":7884.0859},{"date":"2024-03-06","close":7893.772},{"date":"2024-03-07","close":7845.3438},{"date":"2024-03-08","close":8053.5845},{"date":"2024-03-11","close":8131.0688},{"date":"2024-03-12","close":8106.8545},{"date":"2024-03-13","close":8111.6973},{"date":"2024-03-14","close":8184.3389},{"date":"2024-03-15","close":8155.2832},{"date":"2024-03-18","close":8116.541},{"date":"2024-03-19","close":8102.0122},{"date":"2024-03-20","close":8087.4834},{"date":"2024-03-21","close":8295.7256},{"date":"2024-03-22","close":8286.0391},{"date":"2024-03-25","close":8407.1094},{"date":"2024-03-26","close":8436.165},{"date":"2024-03-27","close":8387.7383},{"date":"2024-03-28","close":8344.1514},{"date":"2024-03-29","close":8286.0391},{"date":"2024-04-01","close":8339.3096},{"date":"2024-04-02","close":8179.4966},{"date":"2024-04-03","close":8082.6411},{"date":"2024-04-04","close":8063.2705},{"date":"2024-04-05","close":7985.7852},{"date":"2024-04-08","close":8005.1562},{"date":"2024-04-09","close":7951.8853},{"date":"2024-04-11","close":7874.4009},{"date":"2024-04-12","close":7816.2861},{"date":"2024-04-15","close":7869.5576},{"date":"2024-04-16","close":7801.7583},{"date":"2024-04-17","close":7777.5439},{"date":"2024-04-18","close":7927.6709},{"date":"2024-04-19","close":7855.0293},{"date":"2024-04-22","close":8034.2129},{"date":"2024-04-23","close":8068.1128},{"date":"2024-04-24","close":8097.1699},{"date":"2024-04-25","close":8058.4268},{"date":"2024-04-26","close":8068.1128},{"date":"2024-04-29","close":8146.6338},{"date":"2024-04-30","close":8225.1553},{"date":"2024-05-02","close":8200.6182},{"date":"2024-05-03","close":8215.3408},{"date":"2024-05-07","close":8249.6943},{"date":"2024-05-08","close":8269.3242},{"date":"2024-05-09","close":8249.6943},{"date":"2024-05-10","close":8303.6787},{"date":"2024-05-13","close":8166.2642},{"date":"2024-05-14","close":8185.896},{"date":"2024-05-16","close":8220.249},{"date":"2024-05-17","close":7778.5635},{"date":"2024-05-20","close":7778.5635},{"date":"2024-05-21","close":7857.085},{"date":"2024-05-22","close":7857.085},{"date":"2024-05-23","close":7827.6392},{"date":"2024-05-24","close":7798.1938},{"date":"2024-05-27","close":7886.5308},{"date":"2024-05-28","close":7969.9604},{"date":"2024-05-29","close":7960.1455},{"date":"2024-05-30","close":7906.1616},{"date":"2024-05-31","close":7920.8843},{"date":"2024-06-03","close":7984.6831},{"date":"2024-06-04","close":7901.2534},{"date":"2024-06-05","close":7965.0522},{"date":"2024-06-07","close":7979.7754},{"date":"2024-06-10","close":7979.7754},{"date":"2024-06-11","close":7911.0688},{"date":"2024-06-12","close":8009.2212},{"date":"2024-06-13","close":8014.1289},{"date":"2024-06-14","close":8009.2212},{"date":"2024-06-17","close":8053.3901},{"date":"2024-06-18","close":8063.2051},{"date":"2024-06-19","close":8073.02},{"date":"2024-06-20","close":8073.02},{"date":"2024-06-21","close":8082.8354},{"date":"2024-06-24","close":8073.02},{"date":"2024-06-25","close":8102.4653},{"date":"2024-06-26","close":8063.2051},{"date":"2024-06-27","close":8009.2212},{"date":"2024-06-28","close":7989.5913},{"date":"2024-07-01","close":8038.6665},{"date":"2024-07-02","close":7886.5308},{"date":"2024-07-03","close":8009.2212},{"date":"2024-07-04","close":8004.314},{"date":"2024-07-05","close":8220.249},{"date":"2024-07-08","close":8190.8027},{"date":"2024-07-09","close":8288.9561},{"date":"2024-07-10","close":8274.2334},{"date":"2024-07-11","close":8269.3242},{"date":"2024-07-12","close":8249.6943},{"date":"2024-07-15","close":8264.417},{"date":"2024-07-16","close":8195.71},{"date":"2024-07-17","close":8288.9561},{"date":"2024-07-18","close":8293.8633},{"date":"2024-07-19","close":8254.6016},{"date":"2024-07-22","close":8274.2334},{"date":"2024-07-23","close":8284.0469},{"date":"2024-07-24","close":8284.0469},{"date":"2024-07-25","close":8195.71},{"date":"2024-07-26","close":8161.3569},{"date":"2024-07-29","close":8215.3408},{"date":"2024-07-30","close":8180.9873},{"date":"2024-07-31","close":8254.6016},{"date":"2024-08-01","close":8254.6016},{"date":"2024-08-02","close":8122.0967},{"date":"2024-08-05","close":7498.8301},{"date":"2024-08-06","close":7754.0259},{"date":"2024-08-07","close":7842.3623},{"date":"2024-08-08","close":7847.27},{"date":"2024-08-09","close":7906.1616},{"date":"2024-08-12","close":7979.7754},{"date":"2024-08-13","close":7950.3296},{"date":"2024-08-14","close":7955.2373},{"date":"2024-08-16","close":8068.1128},{"date":"2024-08-19","close":8073.02},{"date":"2024-08-20","close":8082.8354},{"date":"2024-08-21","close":8087.7432},{"date":"2024-08-22","close":8073.02},{"date":"2024-08-23","close":8230.0645},{"date":"2024-08-26","close":8254.6016},{"date":"2024-08-27","close":8351.0},{"date":"2024-08-28","close":8342.9385},{"date":"2024-08-29","close":8352.7539},{"date":"2024-08-30","close":8436.1836},{"date":"2024-09-02","close":8441.0908},{"date":"2024-09-03","close":8470.5371},{"date":"2024-09-04","close":8313.4932},{"date":"2024-09-05","close":8338.0312},{"date":"2024-09-06","close":8274.2334},{"date":"2024-09-09","close":8328.2158},{"date":"2024-09-10","close":8328.2158},{"date":"2024-09-11","close":8303.6787},{"date":"2024-09-12","close":8396.9229},{"date":"2024-09-13","close":8426.3682},{"date":"2024-09-19","close":8445.998},{"date":"2024-09-20","close":8534.3359},{"date":"2024-09-23","close":8544.1504},{"date":"2024-09-24","close":8593.2275},{"date":"2024-09-25","close":8509.7979},{"date":"2024-09-26","close":8563.7822},{"date":"2024-09-27","close":8622.6729},{"date":"2024-09-30","close":8524.5205},{"date":"2024-10-02","close":8333.123},{"date":"2024-10-04","close":8445.998},{"date":"2024-10-07","close":8401.8301},{"date":"2024-10-08","close":8288.9561},{"date":"2024-10-10","close":8367.4775},{"date":"2024-10-11","close":8293.8633},{"date":"2024-10-14","close":8298.7695},{"date":"2024-10-15","close":8406.7373},{"date":"2024-10-16","close":8328.2158},{"date":"2024-10-17","close":8357.6611},{"date":"2024-10-18","close":8352.7539},{"date":"2024-10-21","close":8426.3682},{"date":"2024-10-22","close":8342.9385},{"date":"2024-10-23","close":8313.4932},{"date":"2024-10-24","close":8328.2158},{"date":"2024-10-25","close":8210.4326},{"date":"2024-10-28","close":8288.9561},{"date":"2024-10-29","close":8225.1553},{"date":"2024-10-30","close":8302.0},{"date":"2024-10-31","close":8200.6182},{"date":"2024-11-01","close":8156.4497},{"date":"2024-11-04","close":8323.3086},{"date":"2024-11-05","close":8371.0},{"date":"2024-11-06","close":8264.417},{"date":"2024-11-07","close":8190.8027},{"date":"2024-11-08","close":8151.5425},{"date":"2024-11-11","close":8141.7271},{"date":"2024-11-12","close":7984.6831},{"date":"2024-11-13","close":7911.0688},{"date":"2024-11-14","close":7891.4385},{"date":"2024-11-15","close":7886.5308},{"date":"2024-11-18","close":8068.1128},{"date":"2024-11-19","close":8019.0366},{"date":"2024-11-20","close":8102.4653},{"date":"2024-11-21","close":8097.5586},{"date":"2024-11-22","close":8161.3569},{"date":"2024-11-25","close":8225.1553},{"date":"2024-11-26","close":8254.6016},{"date":"2024-11-27","close":8338.0312},{"date":"2024-11-28","close":8357.6611},{"date":"2024-11-29","close":8254.6016},{"date":"2024-12-02","close":8244.7871},{"date":"2024-12-03","close":8357.6611},{"date":"2024-12-04","close":8225.1553},{"date":"2024-12-05","close":8112.2812},{"date":"2024-12-06","close":8033.7593},{"date":"2024-12-09","close":7798.1938},{"date":"2024-12-10","close":8028.8516},{"date":"2024-12-11","close":8102.4653},{"date":"2024-12-12","close":8156.4497},{"date":"2024-12-13","close":8200.6182},{"date":"2024-12-16","close":8230.0645},{"date":"2024-12-17","close":8117.1885},{"date":"2024-12-18","close":8259.5098},{"date":"2024-12-19","close":8127.0044},{"date":"2024-12-20","close":8009.2212},{"date":"2024-12-23","close":8141.7271},{"date":"2024-12-24","close":8141.7271},{"date":"2024-12-26","close":8117.1885},{"date":"2024-12-27","close":8043.5747},{"date":"2024-12-30","close":8077.9277},{"date":"2025-01-02","close":8028.8516},{"date":"2025-01-03","close":8097.5586},{"date":"2025-01-06","close":8131.9111},{"date":"2025-01-07","close":8220.249},{"date":"2025-01-08","close":8259.5098},{"date":"2025-01-09","close":8249.6943},{"date":"2025-01-10","close":8249.6943},{"date":"2025-01-13","close":8205.5254},{"date":"2025-01-14","close":8215.3408},{"date":"2025-01-15","close":8151.5425},{"date":"2025-01-16","close":8284.0469},{"date":"2025-01-17","close":8279.1396},{"date":"2025-01-20","close":8259.5098},{"date":"2025-01-21","close":8244.7871},{"date":"2025-01-22","close":8269.3242},{"date":"2025-01-23","close":8161.3569},{"date":"2025-01-24","close":8230.0645},{"date":"2025-01-31","close":8269.3242},{"date":"2025-02-03","close":8112.2812},{"date":"2025-02-04","close":8190.8027},{"date":"2025-02-05","close":8328.2158},{"date":"2025-02-06","close":8411.6455},{"date":"2025-02-07","close":8338.0312},{"date":"2025-02-10","close":8284.0469},{"date":"2025-02-11","close":8347.8467},{"date":"2025-02-12","close":8269.3242},{"date":"2025-02-13","close":8264.417},{"date":"2025-02-14","close":8377.292},{"date":"2025-02-17","close":8382.2002},{"date":"2025-02-18","close":8338.0312},{"date":"2025-02-19","close":8411.6455},{"date":"2025-02-20","close":8465.6289},{"date":"2025-02-21","close":8475.4453},{"date":"2025-02-24","close":8460.7217},{"date":"2025-02-25","close":8499.9814},{"date":"2025-02-26","close":8485.2598},{"date":"2025-02-27","close":8544.1504},{"date":"2025-02-28","close":8333.123},{"date":"2025-03-04","close":8377.292},{"date":"2025-03-05","close":8411.6455},{"date":"2025-03-06","close":8470.5371},{"date":"2025-03-07","close":8377.292},{"date":"2025-03-10","close":8352.7539},{"date":"2025-03-11","close":8298.7695},{"date":"2025-03-12","close":8342.9385},{"date":"2025-03-13","close":8293.8633},{"date":"2025-03-14","close":8318.4014},{"date":"2025-03-17","close":8406.7373},{"date":"2025-03-18","close":8392.0146},{"date":"2025-03-19","close":8411.6455},{"date":"2025-03-20","close":8445.998},{"date":"2025-03-21","close":8377.292},{"date":"2025-03-24","close":8392.0146},{"date":"2025-03-25","close":8396.9229},{"date":"2025-03-26","close":8411.6455},{"date":"2025-03-27","close":8347.8467},{"date":"2025-03-28","close":8298.7695},{"date":"2025-03-31","close":8092.6509},{"date":"2025-04-01","close":8180.9873},{"date":"2025-04-02","close":8102.4653},{"date":"2025-04-03","close":8092.6509},{"date":"2025-04-04","close":8176.0801},{"date":"2025-04-07","close":7901.2534},{"date":"2025-04-08","close":7896.3462},{"date":"2025-04-09","close":7714.7646},{"date":"2025-04-10","close":7965.0522},{"date":"2025-04-11","close":8058.2974},{"date":"2025-04-14","close":8127.0044},{"date":"2025-04-15","close":8205.5254},{"date":"2025-04-16","close":8225.1553},{"date":"2025-04-17","close":8328.2158},{"date":"2025-04-18","close":8352.7539},{"date":"2025-04-21","close":8392.0146},{"date":"2025-04-22","close":8411.6455},{"date":"2025-04-23","close":8436.1836},{"date":"2025-04-24","close":8416.5527},{"date":"2025-04-25","close":8485.2598},{"date":"2025-04-28","close":8480.3516},{"date":"2025-04-29","close":8618.084},{"date":"2025-04-30","close":8696.7881},{"date":"2025-05-02","close":8731.2207},{"date":"2025-05-07","close":8647.5977},{"date":"2025-05-08","close":8726.3018},{"date":"2025-05-09","close":8741.0586},{"date":"2025-05-12","close":8701.7061},{"date":"2025-05-13","close":8755.8154},{"date":"2025-05-14","close":8795.168},{"date":"2025-05-15","close":8770.5723},{"date":"2025-05-16","close":8908.3047},{"date":"2025-05-19","close":8814.8438},{"date":"2025-05-20","close":8859.1152},{"date":"2025-05-21","close":8898.4658},{"date":"2025-05-22","close":8888.6289},{"date":"2025-05-23","close":8977.1709},{"date":"2025-05-26","close":9114.9033},{"date":"2025-05-27","close":9060.7939},{"date":"2025-05-28","close":9036.1982},{"date":"2025-05-29","close":9060.7939},{"date":"2025-05-30","close":9060.7939},{"date":"2025-06-02","close":9050.9551},{"date":"2025-06-04","close":9139.4971},{"date":"2025-06-05","close":9164.0928},{"date":"2025-06-09","close":9321.5},{"date":"2025-06-10","close":9326.4199},{"date":"2025-06-11","close":9395.2852},{"date":"2025-06-12","close":9395.2852},{"date":"2025-06-13","close":9287.0674},{"date":"2025-06-16","close":9311.6631},{"date":"2025-06-17","close":9390.3662},{"date":"2025-06-18","close":9410.042},{"date":"2025-06-19","close":9400.2041},{"date":"2025-06-20","close":9587.127},{"date":"2025-06-23","close":9469.0703},{"date":"2025-06-24","close":9700.2627},{"date":"2025-06-25","close":9734.6963},{"date":"2025-06-26","close":9764.21},{"date":"2025-06-27","close":9729.7773},{"date":"2025-06-30","close":9852.752},{"date":"2025-07-01","close":9911.7803},{"date":"2025-07-02","close":9926.5371},{"date":"2025-07-03","close":9862.5908},{"date":"2025-07-04","close":9734.6963},{"date":"2025-07-07","close":9798.6436},{"date":"2025-07-08","close":9892.1045},{"date":"2025-07-09","close":9956.0508},{"date":"2025-07-10","close":10054.4307},{"date":"2025-07-11","close":10010.1602},{"date":"2025-07-14","close":10147.8926},{"date":"2025-07-15","close":10187.2441},{"date":"2025-07-16","close":10054.4307},{"date":"2025-07-17","close":10182.3252},{"date":"2025-07-18","close":10133.1357},{"date":"2025-07-21","close":10103.6211},{"date":"2025-07-22","close":10103.6211},{"date":"2025-07-23","close":10093.7832},{"date":"2025-07-24","close":10034.7549},{"date":"2025-07-25","close":9975.7266},{"date":"2025-07-28","close":9892.1045},{"date":"2025-07-29","close":9956.0518},{"date":"2025-07-30","close":9941.1475},{"date":"2025-07-31","close":9941.1475},{"date":"2025-08-01","close":9628.1572},{"date":"2025-08-04","close":9821.9131},{"date":"2025-08-05","close":9946.1152},{"date":"2025-08-06","close":10070.3174},{"date":"2025-08-07","close":10124.9668},{"date":"2025-08-08","close":10134.9023},{"date":"2025-08-11","close":10085.2217},{"date":"2025-08-12","close":9936.1787},{"date":"2025-08-13","close":9926.2432},{"date":"2025-08-14","close":9901.4023},{"date":"2025-08-18","close":9911.3389},{"date":"2025-08-19","close":9836.8174},{"date":"2025-08-20","close":9891.4658},{"date":"2025-08-21","close":9916.3066},{"date":"2025-08-22","close":9946.1152},{"date":"2025-08-25","close":9990.8281},{"date":"2025-08-26","close":10010.7002},{"date":"2025-08-27","close":9961.0195},{"date":"2025-08-28","close":9985.8594},{"date":"2025-08-29","close":9871.5938},{"date":"2025-09-01","close":9856.6895},{"date":"2025-09-02","close":9797.0723},{"date":"2025-09-03","close":9846.7529},{"date":"2025-09-04","close":9931.2109},{"date":"2025-09-05","close":9946.1152},{"date":"2025-09-08","close":10025.6045},{"date":"2025-09-09","close":9956.0518},{"date":"2025-09-10","close":9995.7959},{"date":"2025-09-11","close":10040.5088},{"date":"2025-09-12","close":10060.3809},{"date":"2025-09-15","close":10030.5723},{"date":"2025-09-16","close":10030.5723},{"date":"2025-09-17","close":10050.4453},{"date":"2025-09-18","close":10234.2646},{"date":"2025-09-19","close":10259.1045},{"date":"2025-09-22","close":10274.0088},{"date":"2025-09-23","close":10194.5195},{"date":"2025-09-24","close":10115.0303},{"date":"2025-09-25","close":9995.7959},{"date":"2025-09-26","close":9936.1787},{"date":"2025-09-29","close":9985.8594},{"date":"2025-09-30","close":9965.9873},{"date":"2025-10-01","close":9970.9551},{"date":"2025-10-02","close":9980.8916},{"date":"2025-10-10","close":9990.8281},{"date":"2025-10-13","close":9956.0518},{"date":"2025-10-14","close":9881.5303},{"date":"2025-10-15","close":9931.2109},{"date":"2025-10-16","close":9921.2744},{"date":"2025-10-17","close":9946.1152},{"date":"2025-10-20","close":10060.3809},{"date":"2025-10-21","close":10025.6045},{"date":"2025-10-22","close":10090.1895},{"date":"2025-10-23","close":10035.541},{"date":"2025-10-24","close":9995.7959},{"date":"2025-10-27","close":10179.6152},{"date":"2025-10-28","close":10219.3604},{"date":"2025-10-29","close":10164.7109},{"date":"2025-10-30","close":10129.9346},{"date":"2025-10-31","close":10219.3604},{"date":"2025-11-03","close":10274.0088},{"date":"2025-11-04","close":10423.0518},{"date":"2025-11-05","close":10244.2002},{"date":"2025-11-06","close":10264.0732},{"date":"2025-11-07","close":10149.8066},{"date":"2025-11-10","close":10269.041},{"date":"2025-11-11","close":10219.3604},{"date":"2025-11-12","close":10418.084},{"date":"2025-11-13","close":10661.5195},{"date":"2025-11-14","close":10477.7002},{"date":"2025-11-17","close":10547.2539},{"date":"2025-11-18","close":10423.0518},{"date":"2025-11-19","close":10398.2109},{"date":"2025-11-20","close":10557.1904},{"date":"2025-11-21","close":10492.6045},{"date":"2025-11-24","close":10383.3066},{"date":"2025-11-25","close":10323.6895},{"date":"2025-11-26","close":10557.1904},{"date":"2025-11-27","close":10641.6475},{"date":"2025-11-28","close":10651.584},{"date":"2025-12-01","close":10626.7432},{"date":"2025-12-02","close":10641.6475},{"date":"2025-12-03","close":10716.1689},{"date":"2025-12-04","close":10706.2324},{"date":"2025-12-05","close":10755.9141},{"date":"2025-12-08","close":10666.4883},{"date":"2025-12-09","close":10616.8076},{"date":"2025-12-10","close":10636.6797},{"date":"2025-12-11","close":10641.6475},{"date":"2025-12-12","close":10666.4883},{"date":"2025-12-15","close":10711.2012},{"date":"2025-12-16","close":10711.2012},{"date":"2025-12-17","close":10731.0732},{"date":"2025-12-18","close":10562.1582},{"date":"2025-12-19","close":10641.6475},{"date":"2025-12-22","close":10651.584},{"date":"2025-12-23","close":10547.2539},{"date":"2025-12-24","close":10537.3174},{"date":"2025-12-26","close":10447.8926},{"date":"2025-12-29","close":10452.8604},{"date":"2025-12-30","close":10452.8604},{"date":"2026-01-02","close":10492.6045},{"date":"2026-01-05","close":10562.1582},{"date":"2026-01-06","close":10537.3174},{"date":"2026-01-07","close":10552.2217},{"date":"2026-01-08","close":10467.7646},{"date":"2026-01-09","close":10457.8281},{"date":"2026-01-12","close":10522.4131},{"date":"2026-01-13","close":10596.9346},{"date":"2026-01-14","close":10606.8711},{"date":"2026-01-15","close":10621.7754},{"date":"2026-01-16","close":10736.041},{"date":"2026-01-19","close":10850.3076},{"date":"2026-01-20","close":11247.7549},{"date":"2026-01-21","close":11128.5205},{"date":"2026-01-22","close":11297.4355},{"date":"2026-01-23","close":11381.8926},{"date":"2026-01-26","close":11451.4463},{"date":"2026-01-27","close":11610.4248},{"date":"2026-01-28","close":11744.5635},{"date":"2026-01-29","close":11953.2236},{"date":"2026-01-30","close":11978.0635},{"date":"2026-02-02","close":11570.6807},{"date":"2026-02-03","close":11958.1914},{"date":"2026-02-04","close":12176.7871},{"date":"2026-02-05","close":12002.9043},{"date":"2026-02-06","close":11814.1172},{"date":"2026-02-09","close":12291.0537},{"date":"2026-02-10","close":12425.1914},{"date":"2026-02-11","close":12653.7236},{"date":"2026-02-12","close":12718.3086},{"date":"2026-02-13","close":12693.4688},{"date":"2026-02-19","close":12936.9053},{"date":"2026-02-20","close":12996.5225},{"date":"2026-02-23","close":13071.043},{"date":"2026-02-24","close":13031.2988},{"date":"2026-02-25","close":13031.2988},{"date":"2026-02-26","close":13304.5439},{"date":"2026-02-27","close":13036.2666},{"date":"2026-03-03","close":12365.5742},{"date":"2026-03-04","close":10994.3818},{"date":"2026-03-05","close":11650.1699},{"date":"2026-03-06","close":11848.8936},{"date":"2026-03-09","close":11511.0635},{"date":"2026-03-10","close":11734.627},{"date":"2026-03-11","close":11878.7021},{"date":"2026-03-12","close":11744.5635},{"date":"2026-03-13","close":11843.9248},{"date":"2026-03-16","close":11694.8828},{"date":"2026-03-17","close":11883.6699},{"date":"2026-03-18","close":12132.0742},{"date":"2026-03-19","close":11928.3828},{"date":"2026-03-20","close":12236.4043},{"date":"2026-03-23","close":11511.0635},{"date":"2026-03-24","close":11838.957},{"date":"2026-03-25","close":12151.9473},{"date":"2026-03-26","close":12042.6484},{"date":"2026-03-27","close":12146.9785},{"date":"2026-03-30","close":11923.415},{"date":"2026-03-31","close":11570.6807},{"date":"2026-04-01","close":11809.1484},{"date":"2026-04-02","close":11312.3398},{"date":"2026-04-03","close":11193.1055},{"date":"2026-04-06","close":11143.4248},{"date":"2026-04-07","close":11049.0312},{"date":"2026-04-08","close":11401.7656},{"date":"2026-04-09","close":11518.0186},{"date":"2026-04-10","close":11660.1064},{"date":"2026-04-13","close":11675.0098},{"date":"2026-04-14","close":11784.3086},{"date":"2026-04-15","close":12057.5527},{"date":"2026-04-16","close":12241.3721},{"date":"2026-04-17","close":12231.4365},{"date":"2026-04-20","close":12201.6279},{"date":"2026-04-21","close":12142.0107},{"date":"2026-04-22","close":12127.1064},{"date":"2026-04-23","close":12196.6592},{"date":"2026-04-24","close":12360.6064},{"date":"2026-04-27","close":12370.543},{"date":"2026-04-28","close":12455.0},{"date":"2026-04-29","close":12320.0},{"date":"2026-04-30","close":12215.0},{"date":"2026-05-04","close":12225.0},{"date":"2026-05-06","close":12110.0},{"date":"2026-05-07","close":12000.0},{"date":"2026-05-08","close":12200.0},{"date":"2026-05-11","close":12165.0},{"date":"2026-05-12","close":12480.0},{"date":"2026-05-13","close":12335.0},{"date":"2026-05-14","close":12880.0},{"date":"2026-05-15","close":12765.0},{"date":"2026-05-18","close":12300.0},{"date":"2026-05-19","close":11980.0},{"date":"2026-05-20","close":11680.0},{"date":"2026-05-21","close":12430.0},{"date":"2026-05-22","close":12530.0},{"date":"2026-05-26","close":12480.0},{"date":"2026-05-27","close":12320.0},{"date":"2026-05-28","close":12150.0},{"date":"2026-05-29","close":12565.0},{"date":"2026-06-01","close":13845.0},{"date":"2026-06-02","close":13495.0},{"date":"2026-06-04","close":12905.0},{"date":"2026-06-05","close":12625.0},{"date":"2026-06-08","close":11780.0},{"date":"2026-06-09","close":12045.0},{"date":"2026-06-10","close":11870.0},{"date":"2026-06-11","close":12235.0},{"date":"2026-06-12","close":12125.0},{"date":"2026-06-15","close":12345.0},{"date":"2026-06-16","close":12265.0},{"date":"2026-06-17","close":12405.0},{"date":"2026-06-18","close":11995.0},{"date":"2026-06-19","close":11645.0},{"date":"2026-06-22","close":11465.0},{"date":"2026-06-23","close":11080.0},{"date":"2026-06-24","close":11210.0},{"date":"2026-06-25","close":11335.0},{"date":"2026-06-26","close":10990.0},{"date":"2026-06-29","close":11625.0},{"date":"2026-06-30","close":11415.0},{"date":"2026-07-01","close":11555.0},{"date":"2026-07-02","close":11630.0},{"date":"2026-07-03","close":11475.0},{"date":"2026-07-06","close":11390.0},{"date":"2026-07-07","close":11680.0},{"date":"2026-07-08","close":11425.0},{"date":"2026-07-09","close":10925.0},{"date":"2026-07-10","close":11205.0},{"date":"2026-07-13","close":11015.0},{"date":"2026-07-14","close":10850.0},{"date":"2026-07-15","close":11000.0},{"date":"2026-07-16","close":11005.0},{"date":"2026-07-20","close":10765.0},{"date":"2026-07-21","close":10725.0},{"date":"2026-07-22","close":10815.0},{"date":"2026-07-23","close":11090.0},{"date":"2026-07-24","close":10960.0},{"date":"2026-07-27","close":11140.0},{"date":"2026-07-28","close":10520.0},{"date":"2026-07-29","close":10295.0},{"date":"2026-07-30","close":10230.0},{"date":"2026-07-31","close":10520.0},{"date":"2026-08-03","close":10420.0},{"date":"2026-08-04","close":10950.0},{"date":"2026-08-05","close":11010.0},{"date":"2026-08-06","close":11220.0},{"date":"2026-08-07","close":11340.0},{"date":"2026-08-10","close":11380.0},{"date":"2026-08-11","close":11315.0},{"date":"2026-08-12","close":11445.0},{"date":"2026-08-13","close":11360.0},{"date":"2026-08-14","close":11540.0},{"date":"2026-08-18","close":11355.0},{"date":"2026-08-19","close":11155.0},{"date":"2026-08-20","close":11310.0},{"date":"2026-08-21","close":11200.0},{"date":"2026-08-24","close":11525.0},{"date":"2026-08-25","close":11605.0},{"date":"2026-08-26","close":11750.0},{"date":"2026-08-27","close":11585.0},{"date":"2026-08-28","close":11760.0},{"date":"2026-08-31","close":11715.0},{"date":"2026-09-01","close":11595.0},{"date":"2026-09-02","close":11325.0},{"date":"2026-09-03","close":11260.0},{"date":"2026-09-04","close":11320.0},{"date":"2026-09-07","close":11300.0},{"date":"2026-09-08","close":11265.0},{"date":"2026-09-09","close":11125.0},{"date":"2026-09-10","close":11095.0},{"date":"2026-09-11","close":11030.0},{"date":"2026-09-14","close":11080.0},{"date":"2026-09-15","close":10990.0},{"date":"2026-09-16","close":10935.0},{"date":"2026-09-17","close":11020.0},{"date":"2026-09-18","close":10895.0},{"date":"2026-09-21","close":10855.0},{"date":"2026-09-22","close":10900.0},{"date":"2026-09-23","close":10805.0},{"date":"2026-09-28","close":10920.0},{"date":"2026-09-29","close":10830.0},{"date":"2026-09-30","close":10780.0},{"date":"2026-10-01","close":10780.0},{"date":"2026-10-02","close":10860.0},{"date":"2026-10-06","close":10955.0},{"date":"2026-10-07","close":10985.0},{"date":"2026-10-08","close":10705.0},{"date":"2026-10-12","close":10470.0},{"date":"2026-10-13","close":10215.0},{"date":"2026-10-14","close":10260.0},{"date":"2026-10-15","close":10175.0},{"date":"2026-10-16","close":10455.0},{"date":"2026-10-19","close":10580.0},{"date":"2026-10-20","close":10385.0},{"date":"2026-10-21","close":10375.0},{"date":"2026-10-22","close":10215.0},{"date":"2026-10-23","close":10065.0}],"chart_data":[{"date":"2024-10-23","open":8401,"high":8401,"low":8294,"close":8313,"volume":26234},{"date":"2024-10-24","open":8318,"high":8328,"low":8279,"close":8328,"volume":3233},{"date":"2024-10-25","open":8213,"high":8213,"low":8205,"close":8210,"volume":77},{"date":"2024-10-28","open":8274,"high":8289,"low":8244,"close":8289,"volume":1322},{"date":"2024-10-29","open":8253,"high":8253,"low":8205,"close":8225,"volume":1372},{"date":"2024-10-30","open":8277,"high":8302,"low":8277,"close":8302,"volume":205},{"date":"2024-10-31","open":8151,"high":8201,"low":8151,"close":8201,"volume":16},{"date":"2024-11-01","open":8204,"high":8204,"low":8156,"close":8156,"volume":217},{"date":"2024-11-04","open":8160,"high":8341,"low":8160,"close":8323,"volume":27},{"date":"2024-11-05","open":8399,"high":8399,"low":8346,"close":8371,"volume":140},{"date":"2024-11-06","open":8307,"high":8322,"low":8240,"close":8264,"volume":4744},{"date":"2024-11-07","open":8219,"high":8258,"low":8166,"close":8191,"volume":2994},{"date":"2024-11-08","open":8288,"high":8288,"low":8152,"close":8152,"volume":3526},{"date":"2024-11-11","open":8142,"high":8142,"low":8102,"close":8142,"volume":210},{"date":"2024-11-12","open":7993,"high":7993,"low":7955,"close":7985,"volume":130},{"date":"2024-11-13","open":7911,"high":7959,"low":7911,"close":7911,"volume":2225},{"date":"2024-11-14","open":7959,"high":7959,"low":7891,"close":7891,"volume":4967},{"date":"2024-11-15","open":7867,"high":7899,"low":7837,"close":7887,"volume":4412},{"date":"2024-11-18","open":7930,"high":8126,"low":7930,"close":8068,"volume":1539},{"date":"2024-11-19","open":8047,"high":8047,"low":8014,"close":8019,"volume":22},{"date":"2024-11-20","open":8063,"high":8125,"low":8063,"close":8102,"volume":7318},{"date":"2024-11-21","open":8088,"high":8145,"low":8088,"close":8098,"volume":18},{"date":"2024-11-22","open":8146,"high":8204,"low":8146,"close":8161,"volume":335},{"date":"2024-11-25","open":8190,"high":8233,"low":8190,"close":8225,"volume":2899},{"date":"2024-11-26","open":8225,"high":8263,"low":8225,"close":8255,"volume":2163},{"date":"2024-11-27","open":8249,"high":8338,"low":8249,"close":8338,"volume":14881},{"date":"2024-11-28","open":8348,"high":8371,"low":8338,"close":8358,"volume":3529},{"date":"2024-11-29","open":8258,"high":8277,"low":8225,"close":8255,"volume":1805},{"date":"2024-12-02","open":8268,"high":8268,"low":8205,"close":8245,"volume":1545},{"date":"2024-12-03","open":8298,"high":8371,"low":8298,"close":8358,"volume":892},{"date":"2024-12-04","open":8313,"high":8313,"low":8210,"close":8225,"volume":1749},{"date":"2024-12-05","open":8195,"high":8195,"low":8097,"close":8112,"volume":3660},{"date":"2024-12-06","open":8096,"high":8096,"low":7939,"close":8034,"volume":77},{"date":"2024-12-09","open":7856,"high":7866,"low":7797,"close":7798,"volume":4003},{"date":"2024-12-10","open":8032,"high":8042,"low":8004,"close":8029,"volume":35655},{"date":"2024-12-11","open":8053,"high":8101,"low":8053,"close":8102,"volume":36083},{"date":"2024-12-12","open":8189,"high":8189,"low":8117,"close":8156,"volume":25},{"date":"2024-12-13","open":8151,"high":8209,"low":8121,"close":8201,"volume":5},{"date":"2024-12-16","open":8263,"high":8263,"low":8200,"close":8230,"volume":4067},{"date":"2024-12-17","open":8180,"high":8180,"low":8117,"close":8117,"volume":3731},{"date":"2024-12-18","open":8175,"high":8262,"low":8160,"close":8260,"volume":578},{"date":"2024-12-19","open":8107,"high":8170,"low":8107,"close":8127,"volume":435},{"date":"2024-12-20","open":8072,"high":8072,"low":7969,"close":8009,"volume":1584},{"date":"2024-12-23","open":8062,"high":8145,"low":8062,"close":8142,"volume":60},{"date":"2024-12-24","open":8150,"high":8150,"low":8102,"close":8142,"volume":612},{"date":"2024-12-26","open":8140,"high":8140,"low":8112,"close":8117,"volume":13990},{"date":"2024-12-27","open":8136,"high":8136,"low":7989,"close":8044,"volume":29},{"date":"2024-12-30","open":8048,"high":8121,"low":8048,"close":8078,"volume":21},{"date":"2025-01-02","open":8037,"high":8096,"low":8014,"close":8029,"volume":1256},{"date":"2025-01-03","open":8023,"high":8110,"low":8023,"close":8098,"volume":1896},{"date":"2025-01-06","open":8092,"high":8135,"low":8092,"close":8132,"volume":475},{"date":"2025-01-07","open":8185,"high":8223,"low":8185,"close":8220,"volume":6355},{"date":"2025-01-08","open":8267,"high":8297,"low":8245,"close":8260,"volume":9415},{"date":"2025-01-09","open":8215,"high":8263,"low":8215,"close":8250,"volume":2675},{"date":"2025-01-10","open":8268,"high":8268,"low":8230,"close":8250,"volume":3417},{"date":"2025-01-13","open":8258,"high":8258,"low":8181,"close":8206,"volume":3742},{"date":"2025-01-14","open":8233,"high":8233,"low":8190,"close":8215,"volume":351},{"date":"2025-01-15","open":8194,"high":8199,"low":8152,"close":8152,"volume":1216},{"date":"2025-01-16","open":8239,"high":8284,"low":8239,"close":8284,"volume":32},{"date":"2025-01-17","open":8269,"high":8279,"low":8269,"close":8279,"volume":3706},{"date":"2025-01-20","open":8277,"high":8292,"low":8260,"close":8260,"volume":8016},{"date":"2025-01-21","open":8327,"high":8327,"low":8235,"close":8245,"volume":1580},{"date":"2025-01-22","open":8307,"high":8312,"low":8249,"close":8269,"volume":3284},{"date":"2025-01-23","open":8224,"high":8224,"low":8161,"close":8161,"volume":645},{"date":"2025-01-24","open":8180,"high":8248,"low":8180,"close":8230,"volume":1347},{"date":"2025-01-31","open":8272,"high":8272,"low":8235,"close":8269,"volume":2527},{"date":"2025-02-03","open":8273,"high":8273,"low":8092,"close":8112,"volume":3099},{"date":"2025-02-04","open":8141,"high":8229,"low":8141,"close":8191,"volume":4686},{"date":"2025-02-05","open":8269,"high":8351,"low":8269,"close":8328,"volume":1764},{"date":"2025-02-06","open":8382,"high":8435,"low":8382,"close":8412,"volume":9314},{"date":"2025-02-07","open":8371,"high":8376,"low":8328,"close":8338,"volume":1810},{"date":"2025-02-10","open":8302,"high":8357,"low":8284,"close":8284,"volume":3061},{"date":"2025-02-11","open":8298,"high":8348,"low":8298,"close":8348,"volume":3553},{"date":"2025-02-12","open":8282,"high":8307,"low":8269,"close":8269,"volume":1795},{"date":"2025-02-13","open":8277,"high":8277,"low":8220,"close":8264,"volume":3990},{"date":"2025-02-14","open":8308,"high":8377,"low":8308,"close":8377,"volume":64},{"date":"2025-02-17","open":8377,"high":8395,"low":8372,"close":8382,"volume":9494},{"date":"2025-02-18","open":8435,"high":8435,"low":8298,"close":8338,"volume":4674},{"date":"2025-02-19","open":8337,"high":8425,"low":8337,"close":8412,"volume":431},{"date":"2025-02-20","open":8456,"high":8484,"low":8451,"close":8466,"volume":2474},{"date":"2025-02-21","open":8478,"high":8493,"low":8475,"close":8475,"volume":40202},{"date":"2025-02-24","open":8446,"high":8464,"low":8446,"close":8461,"volume":10787},{"date":"2025-02-25","open":8465,"high":8500,"low":8445,"close":8500,"volume":23177},{"date":"2025-02-26","open":8450,"high":8498,"low":8436,"close":8485,"volume":426},{"date":"2025-02-27","open":8504,"high":8544,"low":8504,"close":8544,"volume":9},{"date":"2025-02-28","open":8426,"high":8444,"low":8333,"close":8333,"volume":770},{"date":"2025-03-04","open":8308,"high":8385,"low":8308,"close":8377,"volume":189},{"date":"2025-03-05","open":8425,"high":8425,"low":8412,"close":8412,"volume":1763},{"date":"2025-03-06","open":8446,"high":8483,"low":8446,"close":8471,"volume":21111},{"date":"2025-03-07","open":8430,"high":8445,"low":8377,"close":8377,"volume":2776},{"date":"2025-03-10","open":8348,"high":8391,"low":8338,"close":8353,"volume":11637},{"date":"2025-03-11","open":8244,"high":8322,"low":8244,"close":8299,"volume":46},{"date":"2025-03-12","open":8356,"high":8361,"low":8343,"close":8343,"volume":5},{"date":"2025-03-13","open":8352,"high":8352,"low":8294,"close":8294,"volume":1040},{"date":"2025-03-14","open":8346,"high":8356,"low":8318,"close":8318,"volume":580},{"date":"2025-03-17","open":8362,"high":8407,"low":8362,"close":8407,"volume":10},{"date":"2025-03-18","open":8405,"high":8503,"low":8372,"close":8392,"volume":10172},{"date":"2025-03-19","open":8392,"high":8439,"low":8392,"close":8412,"volume":70},{"date":"2025-03-20","open":8489,"high":8533,"low":8446,"close":8446,"volume":573},{"date":"2025-03-21","open":8395,"high":8415,"low":8377,"close":8377,"volume":151},{"date":"2025-03-24","open":8377,"high":8425,"low":8377,"close":8392,"volume":81},{"date":"2025-03-25","open":8387,"high":8425,"low":8387,"close":8397,"volume":818},{"date":"2025-03-26","open":8435,"high":8435,"low":8392,"close":8412,"volume":1284},{"date":"2025-03-27","open":8381,"high":8391,"low":8348,"close":8348,"volume":23},{"date":"2025-03-28","open":8307,"high":8312,"low":8269,"close":8299,"volume":670},{"date":"2025-03-31","open":8096,"high":8116,"low":8048,"close":8093,"volume":223},{"date":"2025-04-01","open":8176,"high":8219,"low":8171,"close":8181,"volume":610},{"date":"2025-04-02","open":8125,"high":8145,"low":8097,"close":8102,"volume":887},{"date":"2025-04-03","open":7930,"high":8125,"low":7930,"close":8093,"volume":882},{"date":"2025-04-04","open":8102,"high":8176,"low":8082,"close":8176,"volume":8},{"date":"2025-04-07","open":7919,"high":7994,"low":7852,"close":7901,"volume":348},{"date":"2025-04-08","open":7909,"high":7939,"low":7867,"close":7896,"volume":155},{"date":"2025-04-09","open":7896,"high":7896,"low":7690,"close":7715,"volume":532},{"date":"2025-04-10","open":7876,"high":7983,"low":7876,"close":7965,"volume":463},{"date":"2025-04-11","open":8019,"high":8081,"low":8004,"close":8058,"volume":1918},{"date":"2025-04-14","open":8087,"high":8130,"low":8087,"close":8127,"volume":39},{"date":"2025-04-15","open":8186,"high":8209,"low":8186,"close":8206,"volume":6},{"date":"2025-04-16","open":8253,"high":8303,"low":8225,"close":8225,"volume":31},{"date":"2025-04-17","open":8298,"high":8328,"low":8298,"close":8328,"volume":5},{"date":"2025-04-18","open":8333,"high":8353,"low":8333,"close":8353,"volume":493},{"date":"2025-04-21","open":8415,"high":8415,"low":8347,"close":8392,"volume":3226},{"date":"2025-04-22","open":8392,"high":8420,"low":8392,"close":8412,"volume":73},{"date":"2025-04-23","open":8454,"high":8454,"low":8416,"close":8436,"volume":4049},{"date":"2025-04-24","open":8434,"high":8434,"low":8417,"close":8417,"volume":60},{"date":"2025-04-25","open":8498,"high":8503,"low":8470,"close":8485,"volume":4681},{"date":"2025-04-28","open":8498,"high":8513,"low":8465,"close":8480,"volume":1201},{"date":"2025-04-29","open":8539,"high":8622,"low":8539,"close":8618,"volume":8847},{"date":"2025-04-30","open":8642,"high":8697,"low":8617,"close":8697,"volume":45},{"date":"2025-05-02","open":8677,"high":8731,"low":8677,"close":8731,"volume":3216},{"date":"2025-05-07","open":8805,"high":8805,"low":8618,"close":8648,"volume":4117},{"date":"2025-05-08","open":8659,"high":8726,"low":8637,"close":8726,"volume":2141},{"date":"2025-05-09","open":8726,"high":8760,"low":8691,"close":8741,"volume":7224},{"date":"2025-05-12","open":8780,"high":8780,"low":8642,"close":8702,"volume":4226},{"date":"2025-05-13","open":8696,"high":8756,"low":8676,"close":8756,"volume":603},{"date":"2025-05-14","open":8716,"high":8814,"low":8687,"close":8795,"volume":903},{"date":"2025-05-15","open":8780,"high":8814,"low":8771,"close":8771,"volume":1914},{"date":"2025-05-16","open":8834,"high":8908,"low":8834,"close":8908,"volume":89268},{"date":"2025-05-19","open":8878,"high":8878,"low":8755,"close":8815,"volume":1935},{"date":"2025-05-20","open":8893,"high":8893,"low":8839,"close":8859,"volume":3171},{"date":"2025-05-21","open":8889,"high":8898,"low":8864,"close":8898,"volume":5261},{"date":"2025-05-22","open":8859,"high":8889,"low":8819,"close":8889,"volume":11141},{"date":"2025-05-23","open":8888,"high":8977,"low":8888,"close":8977,"volume":1534},{"date":"2025-05-26","open":8947,"high":9115,"low":8947,"close":9115,"volume":6165},{"date":"2025-05-27","open":9075,"high":9075,"low":9001,"close":9061,"volume":9338},{"date":"2025-05-28","open":9050,"high":9105,"low":8996,"close":9036,"volume":11327},{"date":"2025-05-29","open":8996,"high":9061,"low":8996,"close":9061,"volume":449},{"date":"2025-05-30","open":9100,"high":9100,"low":9021,"close":9061,"volume":2639},{"date":"2025-06-02","open":9075,"high":9090,"low":9006,"close":9051,"volume":11375},{"date":"2025-06-04","open":9105,"high":9163,"low":9105,"close":9139,"volume":4724},{"date":"2025-06-05","open":9183,"high":9203,"low":9114,"close":9164,"volume":4336},{"date":"2025-06-09","open":9247,"high":9322,"low":9247,"close":9322,"volume":11379},{"date":"2025-06-10","open":9321,"high":9355,"low":9237,"close":9326,"volume":19237},{"date":"2025-06-11","open":9326,"high":9395,"low":9301,"close":9395,"volume":1338},{"date":"2025-06-12","open":9395,"high":9464,"low":9385,"close":9395,"volume":42502},{"date":"2025-06-13","open":9394,"high":9394,"low":9222,"close":9287,"volume":11387},{"date":"2025-06-16","open":9252,"high":9326,"low":9222,"close":9312,"volume":11433},{"date":"2025-06-17","open":9331,"high":9390,"low":9287,"close":9390,"volume":21627},{"date":"2025-06-18","open":9336,"high":9424,"low":9336,"close":9410,"volume":14382},{"date":"2025-06-19","open":9409,"high":9409,"low":9316,"close":9400,"volume":356773},{"date":"2025-06-20","open":9474,"high":9587,"low":9474,"close":9587,"volume":5101},{"date":"2025-06-23","open":9576,"high":9576,"low":9414,"close":9469,"volume":14055},{"date":"2025-06-24","open":9641,"high":9700,"low":9587,"close":9700,"volume":41611},{"date":"2025-06-25","open":9725,"high":9773,"low":9675,"close":9735,"volume":36715},{"date":"2025-06-26","open":9695,"high":9764,"low":9562,"close":9764,"volume":25391},{"date":"2025-06-27","open":9773,"high":9773,"low":9660,"close":9730,"volume":5794},{"date":"2025-06-30","open":9744,"high":9872,"low":9744,"close":9853,"volume":53269},{"date":"2025-07-01","open":9852,"high":9941,"low":9842,"close":9912,"volume":25863},{"date":"2025-07-02","open":9847,"high":9927,"low":9759,"close":9927,"volume":14987},{"date":"2025-07-03","open":9926,"high":9926,"low":9848,"close":9863,"volume":17197},{"date":"2025-07-04","open":9877,"high":9955,"low":9715,"close":9735,"volume":40100},{"date":"2025-07-07","open":9749,"high":9818,"low":9714,"close":9799,"volume":8170},{"date":"2025-07-08","open":9818,"high":9892,"low":9779,"close":9892,"volume":13720},{"date":"2025-07-09","open":9891,"high":9956,"low":9882,"close":9956,"volume":1805},{"date":"2025-07-10","open":9960,"high":10054,"low":9960,"close":10054,"volume":47098},{"date":"2025-07-11","open":10137,"high":10137,"low":10005,"close":10010,"volume":21645},{"date":"2025-07-14","open":10098,"high":10148,"low":10073,"close":10148,"volume":33786},{"date":"2025-07-15","open":10177,"high":10251,"low":10157,"close":10187,"volume":42916},{"date":"2025-07-16","open":10187,"high":10187,"low":10035,"close":10054,"volume":12961},{"date":"2025-07-17","open":10123,"high":10216,"low":10069,"close":10182,"volume":13598},{"date":"2025-07-18","open":10265,"high":10265,"low":10069,"close":10133,"volume":12425},{"date":"2025-07-21","open":10177,"high":10177,"low":10084,"close":10104,"volume":10047},{"date":"2025-07-22","open":10202,"high":10206,"low":10059,"close":10104,"volume":5092},{"date":"2025-07-23","open":10118,"high":10142,"low":10069,"close":10094,"volume":11292},{"date":"2025-07-24","open":10182,"high":10182,"low":10000,"close":10035,"volume":1482},{"date":"2025-07-25","open":10005,"high":10019,"low":9976,"close":9976,"volume":10110},{"date":"2025-07-28","open":9966,"high":9966,"low":9867,"close":9892,"volume":8733},{"date":"2025-07-29","open":9823,"high":9956,"low":9808,"close":9956,"volume":43025},{"date":"2025-07-30","open":9916,"high":9956,"low":9906,"close":9941,"volume":7098},{"date":"2025-07-31","open":9961,"high":9961,"low":9916,"close":9941,"volume":4555},{"date":"2025-08-01","open":9797,"high":9797,"low":9628,"close":9628,"volume":21033},{"date":"2025-08-04","open":9633,"high":9822,"low":9633,"close":9822,"volume":6176},{"date":"2025-08-05","open":9931,"high":9956,"low":9911,"close":9946,"volume":2406},{"date":"2025-08-06","open":10045,"high":10095,"low":10026,"close":10070,"volume":13719},{"date":"2025-08-07","open":10095,"high":10135,"low":10070,"close":10125,"volume":4861},{"date":"2025-08-08","open":10155,"high":10160,"low":10070,"close":10135,"volume":1588},{"date":"2025-08-11","open":10224,"high":10224,"low":10060,"close":10085,"volume":7039},{"date":"2025-08-12","open":10065,"high":10070,"low":9936,"close":9936,"volume":27113},{"date":"2025-08-13","open":9936,"high":9946,"low":9852,"close":9926,"volume":2682},{"date":"2025-08-14","open":10011,"high":10011,"low":9901,"close":9901,"volume":6675},{"date":"2025-08-18","open":9916,"high":9976,"low":9896,"close":9911,"volume":10539},{"date":"2025-08-19","open":9867,"high":9911,"low":9812,"close":9837,"volume":21727},{"date":"2025-08-20","open":9857,"high":9891,"low":9678,"close":9891,"volume":8186},{"date":"2025-08-21","open":9926,"high":9946,"low":9901,"close":9916,"volume":2571},{"date":"2025-08-22","open":9966,"high":9996,"low":9936,"close":9946,"volume":1125},{"date":"2025-08-25","open":9971,"high":9991,"low":9956,"close":9991,"volume":326954},{"date":"2025-08-26","open":10001,"high":10036,"low":9996,"close":10011,"volume":1244},{"date":"2025-08-27","open":10011,"high":10011,"low":9951,"close":9961,"volume":2168},{"date":"2025-08-28","open":9986,"high":9986,"low":9946,"close":9986,"volume":21736},{"date":"2025-08-29","open":9986,"high":9986,"low":9867,"close":9872,"volume":4343},{"date":"2025-09-01","open":9951,"high":9951,"low":9817,"close":9857,"volume":1215},{"date":"2025-09-02","open":9802,"high":9807,"low":9772,"close":9797,"volume":5474},{"date":"2025-09-03","open":9782,"high":9847,"low":9782,"close":9847,"volume":5346},{"date":"2025-09-04","open":9817,"high":9936,"low":9817,"close":9931,"volume":2551},{"date":"2025-09-05","open":9931,"high":9951,"low":9926,"close":9946,"volume":1004},{"date":"2025-09-08","open":9981,"high":10026,"low":9956,"close":10026,"volume":271},{"date":"2025-09-09","open":10026,"high":10026,"low":9921,"close":9956,"volume":3944},{"date":"2025-09-10","open":9991,"high":9996,"low":9961,"close":9996,"volume":1245},{"date":"2025-09-11","open":10041,"high":10060,"low":10006,"close":10041,"volume":1745},{"date":"2025-09-12","open":10105,"high":10105,"low":10026,"close":10060,"volume":12277},{"date":"2025-09-15","open":10070,"high":10075,"low":9996,"close":10031,"volume":10071},{"date":"2025-09-16","open":10055,"high":10085,"low":10031,"close":10031,"volume":6646},{"date":"2025-09-17","open":10060,"high":10085,"low":10041,"close":10050,"volume":3991},{"date":"2025-09-18","open":10115,"high":10234,"low":10115,"close":10234,"volume":4378},{"date":"2025-09-19","open":10214,"high":10259,"low":10175,"close":10259,"volume":27537},{"date":"2025-09-22","open":10249,"high":10289,"low":10244,"close":10274,"volume":25972},{"date":"2025-09-23","open":10294,"high":10304,"low":10195,"close":10195,"volume":21746},{"date":"2025-09-24","open":10229,"high":10239,"low":10105,"close":10115,"volume":988},{"date":"2025-09-25","open":10140,"high":10140,"low":9971,"close":9996,"volume":5167},{"date":"2025-09-26","open":9936,"high":9956,"low":9886,"close":9936,"volume":712},{"date":"2025-09-29","open":9986,"high":10031,"low":9986,"close":9986,"volume":220},{"date":"2025-09-30","open":9986,"high":9986,"low":9921,"close":9966,"volume":2613},{"date":"2025-10-01","open":9996,"high":9996,"low":9951,"close":9971,"volume":21799},{"date":"2025-10-02","open":9951,"high":10001,"low":9936,"close":9981,"volume":5678},{"date":"2025-10-10","open":9961,"high":9991,"low":9882,"close":9991,"volume":6773},{"date":"2025-10-13","open":9822,"high":9956,"low":9817,"close":9956,"volume":9939},{"date":"2025-10-14","open":9906,"high":9941,"low":9847,"close":9882,"volume":1232},{"date":"2025-10-15","open":9862,"high":9961,"low":9862,"close":9931,"volume":7100},{"date":"2025-10-16","open":10026,"high":10036,"low":9911,"close":9921,"volume":2214},{"date":"2025-10-17","open":9872,"high":9966,"low":9852,"close":9946,"volume":7800},{"date":"2025-10-20","open":10006,"high":10060,"low":9921,"close":10060,"volume":25606},{"date":"2025-10-21","open":10100,"high":10130,"low":10026,"close":10026,"volume":9390},{"date":"2025-10-22","open":10050,"high":10095,"low":9976,"close":10090,"volume":14764},{"date":"2025-10-23","open":10026,"high":10120,"low":9991,"close":10036,"volume":2893},{"date":"2025-10-24","open":10001,"high":10001,"low":9931,"close":9996,"volume":15117},{"date":"2025-10-27","open":9966,"high":10180,"low":9961,"close":10180,"volume":16190},{"date":"2025-10-28","open":10269,"high":10269,"low":10175,"close":10219,"volume":12915},{"date":"2025-10-29","open":10234,"high":10234,"low":10110,"close":10165,"volume":6060},{"date":"2025-10-30","open":10204,"high":10209,"low":10100,"close":10130,"volume":15788},{"date":"2025-10-31","open":10155,"high":10244,"low":10155,"close":10219,"volume":2593},{"date":"2025-11-03","open":10274,"high":10294,"low":10234,"close":10274,"volume":19001,"rsi_14":73.1,"sma_20":10111.5,"sma_60":10077.17,"sma_120":9819.89},{"date":"2025-11-04","open":10185,"high":10423,"low":10185,"close":10423,"volume":25418,"rsi_14":75.92,"sma_20":10134.5,"sma_60":10087.25,"sma_120":9834.12},{"date":"2025-11-05","open":10393,"high":10393,"low":10036,"close":10244,"volume":5802,"rsi_14":64.44,"sma_20":10148.25,"sma_60":10092.25,"sma_120":9846.73},{"date":"2025-11-06","open":10289,"high":10358,"low":10224,"close":10264,"volume":11799,"rsi_14":64.29,"sma_20":10162.5,"sma_60":10095.5,"sma_120":9859.84},{"date":"2025-11-07","open":10239,"high":10309,"low":10055,"close":10150,"volume":6618,"rsi_14":54.02,"sma_20":10170.5,"sma_60":10095.92,"sma_120":9871.53},{"date":"2025-11-10","open":10135,"high":10269,"low":10135,"close":10269,"volume":814,"rsi_14":60.17,"sma_20":10186.25,"sma_60":10098.17,"sma_120":9883.9},{"date":"2025-11-11","open":10254,"high":10254,"low":10145,"close":10219,"volume":1632,"rsi_14":55.46,"sma_20":10203.25,"sma_60":10100.42,"sma_120":9896.06},{"date":"2025-11-12","open":10219,"high":10418,"low":10219,"close":10418,"volume":8948,"rsi_14":64.42,"sma_20":10227.75,"sma_60":10108.5,"sma_120":9908.73},{"date":"2025-11-13","open":10373,"high":10662,"low":10373,"close":10662,"volume":29964,"rsi_14":71.75,"sma_20":10265.0,"sma_60":10120.83,"sma_120":9924.22},{"date":"2025-11-14","open":10393,"high":10577,"low":10393,"close":10478,"volume":36046,"rsi_14":59.74,"sma_20":10291.75,"sma_60":10130.5,"sma_120":9937.79},{"date":"2025-11-17","open":10532,"high":10582,"low":10478,"close":10547,"volume":20594,"rsi_14":60.51,"sma_20":10316.25,"sma_60":10141.17,"sma_120":9951.62},{"date":"2025-11-18","open":10547,"high":10642,"low":10383,"close":10423,"volume":16944,"rsi_14":57.93,"sma_20":10336.25,"sma_60":10151.0,"sma_120":9964.5},{"date":"2025-11-19","open":10423,"high":10438,"low":10324,"close":10398,"volume":6308,"rsi_14":58.28,"sma_20":10351.75,"sma_60":10159.5,"sma_120":9976.42},{"date":"2025-11-20","open":10468,"high":10597,"low":10453,"close":10557,"volume":15976,"rsi_14":60.0,"sma_20":10378.0,"sma_60":10170.25,"sma_120":9988.52},{"date":"2025-11-21","open":10478,"high":10508,"low":10423,"close":10493,"volume":6328,"rsi_14":56.43,"sma_20":10403.0,"sma_60":10179.42,"sma_120":10000.54},{"date":"2025-11-24","open":10493,"high":10493,"low":10383,"close":10383,"volume":1882,"rsi_14":48.8,"sma_20":10413.25,"sma_60":10186.0,"sma_120":10011.84},{"date":"2025-11-25","open":10443,"high":10463,"low":10324,"close":10324,"volume":6752,"rsi_14":52.58,"sma_20":10418.5,"sma_60":10191.25,"sma_120":10022.44},{"date":"2025-11-26","open":10438,"high":10582,"low":10438,"close":10557,"volume":78,"rsi_14":58.36,"sma_20":10438.25,"sma_60":10201.25,"sma_120":10035.0},{"date":"2025-11-27","open":10637,"high":10642,"low":10577,"close":10642,"volume":5095,"rsi_14":64.27,"sma_20":10464.0,"sma_60":10212.25,"sma_120":10048.34},{"date":"2025-11-28","open":10632,"high":10666,"low":10617,"close":10652,"volume":11056,"rsi_14":61.85,"sma_20":10485.75,"sma_60":10225.33,"sma_120":10061.02},{"date":"2025-12-01","open":10721,"high":10726,"low":10597,"close":10627,"volume":11081,"rsi_14":62.81,"sma_20":10503.5,"sma_60":10238.25,"sma_120":10073.3},{"date":"2025-12-02","open":10627,"high":10662,"low":10592,"close":10642,"volume":3054,"rsi_14":57.95,"sma_20":10514.5,"sma_60":10252.42,"sma_120":10084.38},{"date":"2025-12-03","open":10642,"high":10716,"low":10642,"close":10716,"volume":26123,"rsi_14":52.21,"sma_20":10538.25,"sma_60":10267.0,"sma_120":10096.03},{"date":"2025-12-04","open":10716,"high":10716,"low":10652,"close":10706,"volume":293,"rsi_14":60.75,"sma_20":10560.5,"sma_60":10280.0,"sma_120":10107.03},{"date":"2025-12-05","open":10686,"high":10756,"low":10686,"close":10756,"volume":3323,"rsi_14":60.0,"sma_20":10591.0,"sma_60":10293.58,"sma_120":10118.45},{"date":"2025-12-08","open":10756,"high":10756,"low":10637,"close":10666,"volume":681,"rsi_14":62.07,"sma_20":10611.0,"sma_60":10304.33,"sma_120":10130.02},{"date":"2025-12-09","open":10617,"high":10637,"low":10617,"close":10617,"volume":1926,"rsi_14":60.58,"sma_20":10631.0,"sma_60":10315.42,"sma_120":10140.98},{"date":"2025-12-10","open":10617,"high":10642,"low":10592,"close":10637,"volume":4255,"rsi_14":54.44,"sma_20":10642.0,"sma_60":10326.17,"sma_120":10151.43},{"date":"2025-12-11","open":10657,"high":10711,"low":10582,"close":10642,"volume":8949,"rsi_14":58.93,"sma_20":10641.0,"sma_60":10336.25,"sma_120":10161.77},{"date":"2025-12-12","open":10657,"high":10666,"low":10582,"close":10666,"volume":6671,"rsi_14":68.87,"sma_20":10650.5,"sma_60":10346.42,"sma_120":10172.39},{"date":"2025-12-15","open":10617,"high":10711,"low":10617,"close":10711,"volume":106,"rsi_14":76.35,"sma_20":10658.75,"sma_60":10357.83,"sma_120":10181.83},{"date":"2025-12-16","open":10657,"high":10806,"low":10657,"close":10711,"volume":79,"rsi_14":65.35,"sma_20":10673.25,"sma_60":10369.25,"sma_120":10192.25},{"date":"2025-12-17","open":10771,"high":10771,"low":10701,"close":10731,"volume":6151,"rsi_14":60.23,"sma_20":10690.0,"sma_60":10380.67,"sma_120":10200.9},{"date":"2025-12-18","open":10562,"high":10627,"low":10562,"close":10562,"volume":141,"rsi_14":42.5,"sma_20":10690.25,"sma_60":10386.17,"sma_120":10207.84},{"date":"2025-12-19","open":10612,"high":10647,"low":10597,"close":10642,"volume":1805,"rsi_14":51.15,"sma_20":10697.75,"sma_60":10392.58,"sma_120":10215.21},{"date":"2025-12-22","open":10632,"high":10652,"low":10587,"close":10652,"volume":2357,"rsi_14":50.77,"sma_20":10711.25,"sma_60":10398.92,"sma_120":10222.94},{"date":"2025-12-23","open":10637,"high":10637,"low":10547,"close":10547,"volume":7060,"rsi_14":37.5,"sma_20":10722.5,"sma_60":10404.83,"sma_120":10228.77},{"date":"2025-12-24","open":10537,"high":10557,"low":10527,"close":10537,"volume":7715,"rsi_14":37.5,"sma_20":10721.5,"sma_60":10411.92,"sma_120":10234.02},{"date":"2025-12-26","open":10537,"high":10537,"low":10433,"close":10448,"volume":679,"rsi_14":28.47,"sma_20":10711.75,"sma_60":10419.5,"sma_120":10238.39},{"date":"2025-12-29","open":10433,"high":10458,"low":10418,"close":10453,"volume":9266,"rsi_14":33.07,"sma_20":10701.75,"sma_60":10428.17,"sma_120":10243.35},{"date":"2025-12-30","open":10453,"high":10488,"low":10443,"close":10453,"volume":2526,"rsi_14":35.9,"sma_20":10693.0,"sma_60":10436.0,"sma_120":10249.38},{"date":"2026-01-02","open":10493,"high":10508,"low":10443,"close":10493,"volume":2517,"rsi_14":38.02,"sma_20":10685.5,"sma_60":10444.83,"sma_120":10255.2},{"date":"2026-01-05","open":10458,"high":10607,"low":10458,"close":10562,"volume":13049,"rsi_14":44.03,"sma_20":10677.75,"sma_60":10454.75,"sma_120":10260.83},{"date":"2026-01-06","open":10597,"high":10622,"low":10532,"close":10537,"volume":4101,"rsi_14":40.3,"sma_20":10669.25,"sma_60":10464.08,"sma_120":10265.7},{"date":"2026-01-07","open":10493,"high":10552,"low":10383,"close":10552,"volume":5737,"rsi_14":37.5,"sma_20":10659.0,"sma_60":10473.5,"sma_120":10269.88},{"date":"2026-01-08","open":10468,"high":10505,"low":10428,"close":10468,"volume":5255,"rsi_14":33.1,"sma_20":10649.0,"sma_60":10482.08,"sma_120":10273.72},{"date":"2026-01-09","open":10453,"high":10498,"low":10448,"close":10458,"volume":3125,"rsi_14":30.77,"sma_20":10641.0,"sma_60":10491.75,"sma_120":10276.32},{"date":"2026-01-12","open":10413,"high":10527,"low":10413,"close":10522,"volume":6979,"rsi_14":46.72,"sma_20":10635.25,"sma_60":10501.67,"sma_120":10279.13},{"date":"2026-01-13","open":10542,"high":10597,"low":10508,"close":10597,"volume":14280,"rsi_14":46.28,"sma_20":10633.0,"sma_60":10513.0,"sma_120":10283.68},{"date":"2026-01-14","open":10632,"high":10647,"low":10597,"close":10607,"volume":9748,"rsi_14":46.28,"sma_20":10630.0,"sma_60":10524.08,"sma_120":10287.25},{"date":"2026-01-15","open":10602,"high":10686,"low":10602,"close":10622,"volume":15416,"rsi_14":57.28,"sma_20":10625.5,"sma_60":10533.5,"sma_120":10291.35},{"date":"2026-01-16","open":10662,"high":10741,"low":10647,"close":10736,"volume":27077,"rsi_14":66.13,"sma_20":10626.75,"sma_60":10545.42,"sma_120":10296.66},{"date":"2026-01-19","open":10736,"high":10880,"low":10731,"close":10850,"volume":9286,"rsi_14":81.4,"sma_20":10632.75,"sma_60":10558.17,"sma_120":10302.92},{"date":"2026-01-20","open":10895,"high":11263,"low":10895,"close":11248,"volume":728173,"rsi_14":88.46,"sma_20":10667.25,"sma_60":10578.5,"sma_120":10312.61},{"date":"2026-01-21","open":11124,"high":11188,"low":11009,"close":11129,"volume":25044,"rsi_14":79.31,"sma_20":10691.75,"sma_60":10597.5,"sma_120":10321.78},{"date":"2026-01-22","open":11143,"high":11322,"low":11143,"close":11297,"volume":328029,"rsi_14":81.4,"sma_20":10724.25,"sma_60":10616.25,"sma_120":10332.88},{"date":"2026-01-23","open":11327,"high":11402,"low":11287,"close":11382,"volume":150864,"rsi_14":81.61,"sma_20":10766.25,"sma_60":10635.75,"sma_120":10345.38},{"date":"2026-01-26","open":11412,"high":11501,"low":11412,"close":11451,"volume":149602,"rsi_14":84.07,"sma_20":10812.25,"sma_60":10657.33,"sma_120":10357.92},{"date":"2026-01-27","open":11506,"high":11675,"low":11506,"close":11610,"volume":135926,"rsi_14":85.62,"sma_20":10870.75,"sma_60":10682.17,"sma_120":10371.92},{"date":"2026-01-28","open":11680,"high":11769,"low":11655,"close":11745,"volume":45310,"rsi_14":91.59,"sma_20":10935.75,"sma_60":10707.75,"sma_120":10387.04},{"date":"2026-01-29","open":11750,"high":11973,"low":11650,"close":11953,"volume":34030,"rsi_14":93.12,"sma_20":11011.25,"sma_60":10735.92,"sma_120":10406.54},{"date":"2026-01-30","open":11953,"high":12053,"low":11894,"close":11978,"volume":53014,"rsi_14":92.96,"sma_20":11086.0,"sma_60":10762.0,"sma_120":10424.62},{"date":"2026-02-02","open":11864,"high":11933,"low":11011,"close":11571,"volume":79417,"rsi_14":74.02,"sma_20":11136.75,"sma_60":10784.25,"sma_120":10438.25},{"date":"2026-02-03","open":11754,"high":11958,"low":11754,"close":11958,"volume":11185,"rsi_14":78.1,"sma_20":11208.25,"sma_60":10812.67,"sma_120":10454.08},{"date":"2026-02-04","open":12082,"high":12241,"low":12082,"close":12177,"volume":42511,"rsi_14":79.81,"sma_20":11290.0,"sma_60":10846.67,"sma_120":10471.29},{"date":"2026-02-05","open":12157,"high":12212,"low":12003,"close":12003,"volume":20278,"rsi_14":73.74,"sma_20":11367.25,"sma_60":10875.75,"sma_120":10486.96},{"date":"2026-02-06","open":11884,"high":11884,"low":11586,"close":11814,"volume":8333,"rsi_14":67.57,"sma_20":11435.5,"sma_60":10902.5,"sma_120":10501.46},{"date":"2026-02-09","open":12132,"high":12291,"low":12087,"close":12291,"volume":15200,"rsi_14":68.49,"sma_20":11524.5,"sma_60":10933.92,"sma_120":10521.21},{"date":"2026-02-10","open":12321,"high":12495,"low":12311,"close":12425,"volume":28146,"rsi_14":72.85,"sma_20":11616.5,"sma_60":10963.5,"sma_120":10542.17},{"date":"2026-02-11","open":12589,"high":12743,"low":12559,"close":12654,"volume":20616,"rsi_14":73.41,"sma_20":11719.5,"sma_60":11000.0,"sma_120":10565.25},{"date":"2026-02-12","open":12748,"high":12748,"low":12609,"close":12718,"volume":21360,"rsi_14":73.23,"sma_20":11825.0,"sma_60":11036.42,"sma_120":10588.79},{"date":"2026-02-13","open":12713,"high":12773,"low":12619,"close":12693,"volume":48872,"rsi_14":71.93,"sma_20":11923.5,"sma_60":11074.5,"sma_120":10612.75},{"date":"2026-02-19","open":12778,"high":12997,"low":12778,"close":12937,"volume":33570,"rsi_14":72.74,"sma_20":12028.5,"sma_60":11117.08,"sma_120":10638.29},{"date":"2026-02-20","open":13001,"high":13091,"low":12972,"close":12997,"volume":14209,"rsi_14":72.03,"sma_20":12116.5,"sma_60":11158.0,"sma_120":10664.12},{"date":"2026-02-23","open":13061,"high":13195,"low":13001,"close":13071,"volume":26276,"rsi_14":70.64,"sma_20":12214.25,"sma_60":11201.25,"sma_120":10690.33},{"date":"2026-02-24","open":13160,"high":13160,"low":12977,"close":13031,"volume":31306,"rsi_14":69.34,"sma_20":12301.5,"sma_60":11245.67,"sma_120":10715.83},{"date":"2026-02-25","open":12982,"high":13086,"low":12952,"close":13031,"volume":14787,"rsi_14":81.55,"sma_20":12384.5,"sma_60":11291.08,"sma_120":10741.17},{"date":"2026-02-26","open":13061,"high":13324,"low":13001,"close":13305,"volume":57823,"rsi_14":80.59,"sma_20":12477.75,"sma_60":11337.17,"sma_120":10769.21},{"date":"2026-02-27","open":13200,"high":13200,"low":13036,"close":13036,"volume":11449,"rsi_14":69.09,"sma_20":12549.5,"sma_60":11377.33,"sma_120":10794.79},{"date":"2026-03-03","open":12778,"high":12932,"low":12361,"close":12366,"volume":17270,"rsi_14":56.6,"sma_20":12580.75,"sma_60":11406.08,"sma_120":10815.71},{"date":"2026-03-04","open":11899,"high":11988,"low":10920,"close":10994,"volume":22360,"rsi_14":39.57,"sma_20":12532.5,"sma_60":11412.25,"sma_120":10825.25},{"date":"2026-03-05","open":11884,"high":11983,"low":11625,"close":11650,"volume":38310,"rsi_14":42.2,"sma_20":12516.0,"sma_60":11429.17,"sma_120":10840.79},{"date":"2026-03-06","open":11889,"high":11891,"low":11645,"close":11849,"volume":4433,"rsi_14":43.1,"sma_20":12530.0,"sma_60":11448.17,"sma_120":10857.58},{"date":"2026-03-09","open":11278,"high":11516,"low":11243,"close":11511,"volume":18994,"rsi_14":36.66,"sma_20":12507.5,"sma_60":11461.67,"sma_120":10870.83},{"date":"2026-03-10","open":11928,"high":11928,"low":11630,"close":11735,"volume":6011,"rsi_14":38.93,"sma_20":12485.25,"sma_60":11478.08,"sma_120":10885.83},{"date":"2026-03-11","open":11958,"high":12122,"low":11769,"close":11879,"volume":17828,"rsi_14":41.07,"sma_20":12479.0,"sma_60":11498.42,"sma_120":10901.38},{"date":"2026-03-12","open":11745,"high":11884,"low":11705,"close":11745,"volume":1331,"rsi_14":36.61,"sma_20":12475.5,"sma_60":11517.33,"sma_120":10916.38},{"date":"2026-03-13","open":11779,"high":11943,"low":11779,"close":11844,"volume":885,"rsi_14":37.17,"sma_20":12453.0,"sma_60":11537.58,"sma_120":10931.88},{"date":"2026-03-16","open":11814,"high":11859,"low":11675,"close":11695,"volume":2528,"rsi_14":34.93,"sma_20":12416.25,"sma_60":11555.25,"sma_120":10945.75},{"date":"2026-03-17","open":11973,"high":12003,"low":11884,"close":11884,"volume":38,"rsi_14":37.83,"sma_20":12377.5,"sma_60":11575.67,"sma_120":10961.04},{"date":"2026-03-18","open":12018,"high":12132,"low":12018,"close":12132,"volume":4425,"rsi_14":40.94,"sma_20":12348.0,"sma_60":11599.5,"sma_120":10978.67},{"date":"2026-03-19","open":11978,"high":12013,"low":11923,"close":11928,"volume":75,"rsi_14":35.94,"sma_20":12309.5,"sma_60":11619.92,"sma_120":10994.58},{"date":"2026-03-20","open":12102,"high":12276,"low":12102,"close":12236,"volume":141,"rsi_14":41.89,"sma_20":12274.25,"sma_60":11645.17,"sma_120":11012.92},{"date":"2026-03-23","open":11819,"high":11819,"low":11506,"close":11511,"volume":6966,"rsi_14":41.43,"sma_20":12199.5,"sma_60":11661.08,"sma_120":11023.62},{"date":"2026-03-24","open":11889,"high":11889,"low":11725,"close":11839,"volume":4266,"rsi_14":60.71,"sma_20":12137.5,"sma_60":11681.17,"sma_120":11036.88},{"date":"2026-03-25","open":12107,"high":12167,"low":12018,"close":12152,"volume":1651,"rsi_14":56.97,"sma_20":12093.25,"sma_60":11706.33,"sma_120":11052.62},{"date":"2026-03-26","open":12162,"high":12261,"low":12033,"close":12043,"volume":294,"rsi_14":52.76,"sma_20":12043.5,"sma_60":11731.42,"sma_120":11068.12},{"date":"2026-03-27","open":11874,"high":12147,"low":11834,"close":12147,"volume":128,"rsi_14":59.7,"sma_20":11985.25,"sma_60":11758.42,"sma_120":11085.17},{"date":"2026-03-30","open":11750,"high":11943,"low":11750,"close":11923,"volume":8756,"rsi_14":52.88,"sma_20":11929.25,"sma_60":11783.17,"sma_120":11101.33},{"date":"2026-03-31","open":11804,"high":11859,"low":11427,"close":11571,"volume":191,"rsi_14":45.58,"sma_20":11889.25,"sma_60":11801.92,"sma_120":11115.04},{"date":"2026-04-01","open":11685,"high":11809,"low":11685,"close":11809,"volume":140,"rsi_14":50.9,"sma_20":11930.25,"sma_60":11824.67,"sma_120":11130.33},{"date":"2026-04-02","open":11889,"high":11923,"low":11208,"close":11312,"volume":114,"rsi_14":43.34,"sma_20":11913.25,"sma_60":11838.42,"sma_120":11141.62},{"date":"2026-04-03","open":11312,"high":11347,"low":11193,"close":11193,"volume":5194,"rsi_14":43.66,"sma_20":11880.25,"sma_60":11849.0,"sma_120":11151.88},{"date":"2026-04-06","open":11292,"high":11292,"low":11143,"close":11143,"volume":16561,"rsi_14":40.31,"sma_20":11861.75,"sma_60":11859.17,"sma_120":11161.62},{"date":"2026-04-07","open":11263,"high":11263,"low":10984,"close":11049,"volume":699,"rsi_14":35.23,"sma_20":11827.25,"sma_60":11867.5,"sma_120":11170.5},{"date":"2026-04-08","open":11382,"high":11402,"low":11302,"close":11402,"volume":256,"rsi_14":43.1,"sma_20":11803.25,"sma_60":11883.17,"sma_120":11182.62},{"date":"2026-04-09","open":11620,"high":11695,"low":11506,"close":11518,"volume":18531,"rsi_14":40.09,"sma_20":11791.85,"sma_60":11900.95,"sma_120":11196.35},{"date":"2026-04-10","open":11635,"high":11705,"low":11620,"close":11660,"volume":6351,"rsi_14":52.45,"sma_20":11782.6,"sma_60":11920.03,"sma_120":11210.85},{"date":"2026-04-13","open":11670,"high":11695,"low":11645,"close":11675,"volume":101,"rsi_14":46.99,"sma_20":11781.6,"sma_60":11938.12,"sma_120":11225.56},{"date":"2026-04-14","open":11804,"high":11899,"low":11784,"close":11784,"volume":14928,"rsi_14":42.72,"sma_20":11776.6,"sma_60":11957.87,"sma_120":11240.98},{"date":"2026-04-15","open":11993,"high":12112,"low":11993,"close":12058,"volume":2640,"rsi_14":50.28,"sma_20":11772.85,"sma_60":11981.95,"sma_120":11257.73},{"date":"2026-04-16","open":12202,"high":12261,"low":12202,"close":12241,"volume":11081,"rsi_14":51.71,"sma_20":11788.6,"sma_60":12007.2,"sma_120":11276.31},{"date":"2026-04-17","open":12331,"high":12331,"low":12207,"close":12231,"volume":9973,"rsi_14":56.03,"sma_20":11788.35,"sma_60":12030.37,"sma_120":11294.27},{"date":"2026-04-20","open":12226,"high":12271,"low":12202,"close":12202,"volume":5700,"rsi_14":64.14,"sma_20":11823.1,"sma_60":12046.37,"sma_120":11312.43},{"date":"2026-04-21","open":12276,"high":12276,"low":12142,"close":12142,"volume":2690,"rsi_14":58.11,"sma_20":11838.35,"sma_60":12063.37,"sma_120":11330.43},{"date":"2026-04-22","open":12132,"high":12152,"low":12063,"close":12127,"volume":3394,"rsi_14":75.95,"sma_20":11837.1,"sma_60":12077.28,"sma_120":11346.77},{"date":"2026-04-23","open":12261,"high":12261,"low":12063,"close":12197,"volume":9617,"rsi_14":83.01,"sma_20":11844.85,"sma_60":12090.95,"sma_120":11363.35},{"date":"2026-04-24","open":12197,"high":12361,"low":12197,"close":12361,"volume":336,"rsi_14":87.23,"sma_20":11855.6,"sma_60":12106.2,"sma_120":11381.77},{"date":"2026-04-27","open":12430,"high":12480,"low":12371,"close":12371,"volume":548,"rsi_14":92.63,"sma_20":11878.1,"sma_60":12118.95,"sma_120":11400.56},{"date":"2026-04-28","open":12460,"high":12490,"low":12430,"close":12455,"volume":414,"rsi_14":91.09,"sma_20":11922.6,"sma_60":12130.87,"sma_120":11419.31},{"date":"2026-04-29","open":12510,"high":12535,"low":12320,"close":12320,"volume":7908,"rsi_14":76.22,"sma_20":11944.35,"sma_60":12135.7,"sma_120":11435.81},{"date":"2026-04-30","open":12375,"high":12405,"low":12210,"close":12215,"volume":3036,"rsi_14":67.78,"sma_20":11985.85,"sma_60":12138.37,"sma_120":11450.18},{"date":"2026-05-04","open":12490,"high":12490,"low":12220,"close":12225,"volume":6621,"rsi_14":67.66,"sma_20":12033.85,"sma_60":12148.03,"sma_120":11466.14},{"date":"2026-05-06","open":12335,"high":12335,"low":12110,"close":12110,"volume":32721,"rsi_14":59.26,"sma_20":12078.6,"sma_60":12149.28,"sma_120":11480.98},{"date":"2026-05-07","open":12150,"high":12150,"low":12000,"close":12000,"volume":3441,"rsi_14":44.3,"sma_20":12122.6,"sma_60":12145.03,"sma_120":11495.85},{"date":"2026-05-08","open":12135,"high":12285,"low":12115,"close":12200,"volume":23273,"rsi_14":45.0,"sma_20":12158.85,"sma_60":12147.03,"sma_120":11511.39},{"date":"2026-05-11","open":12245,"high":12345,"low":12165,"close":12165,"volume":8036,"rsi_14":44.08,"sma_20":12187.5,"sma_60":12151.62,"sma_120":11527.06},{"date":"2026-05-12","open":12325,"high":12535,"low":12080,"close":12480,"volume":39271,"rsi_14":56.62,"sma_20":12224.75,"sma_60":12153.45,"sma_120":11543.68},{"date":"2026-05-13","open":12480,"high":12480,"low":12205,"close":12335,"volume":353,"rsi_14":53.61,"sma_20":12254.0,"sma_60":12150.62,"sma_120":11557.06},{"date":"2026-05-14","open":12535,"high":12925,"low":12525,"close":12880,"volume":18305,"rsi_14":65.88,"sma_20":12305.0,"sma_60":12153.03,"sma_120":11576.52},{"date":"2026-05-15","open":13150,"high":13485,"low":12620,"close":12765,"volume":16804,"rsi_14":61.29,"sma_20":12336.5,"sma_60":12152.45,"sma_120":11594.43},{"date":"2026-05-18","open":12440,"high":12440,"low":12055,"close":12300,"volume":32679,"rsi_14":47.17,"sma_20":12335.5,"sma_60":12144.53,"sma_120":11609.52},{"date":"2026-05-19","open":12285,"high":12285,"low":11875,"close":11980,"volume":2905,"rsi_14":41.55,"sma_20":12319.0,"sma_60":12127.2,"sma_120":11622.14},{"date":"2026-05-20","open":12025,"high":12025,"low":11575,"close":11680,"volume":2837,"rsi_14":35.73,"sma_20":12289.0,"sma_60":12103.87,"sma_120":11630.93},{"date":"2026-05-21","open":11970,"high":12580,"low":11970,"close":12430,"volume":2863,"rsi_14":51.56,"sma_20":12299.5,"sma_60":12091.78,"sma_120":11646.52},{"date":"2026-05-22","open":12525,"high":12632,"low":12520,"close":12530,"volume":1289,"rsi_14":54.47,"sma_20":12315.75,"sma_60":12082.03,"sma_120":11663.85},{"date":"2026-05-26","open":12775,"high":12775,"low":12445,"close":12480,"volume":4007,"rsi_14":53.58,"sma_20":12326.0,"sma_60":12071.45,"sma_120":11681.27},{"date":"2026-05-27","open":12300,"high":12385,"low":12205,"close":12320,"volume":6085,"rsi_14":52.91,"sma_20":12320.0,"sma_60":12053.62,"sma_120":11695.39},{"date":"2026-05-28","open":12190,"high":12205,"low":11887,"close":12150,"volume":489,"rsi_14":52.04,"sma_20":12305.0,"sma_60":12037.45,"sma_120":11707.39},{"date":"2026-05-29","open":12300,"high":12840,"low":12300,"close":12565,"volume":6823,"rsi_14":54.7,"sma_20":12306.5,"sma_60":12039.45,"sma_120":11722.77},{"date":"2026-06-01","open":13175,"high":13845,"low":13130,"close":13845,"volume":481954,"rsi_14":66.37,"sma_20":12382.75,"sma_60":12085.78,"sma_120":11749.02},{"date":"2026-06-02","open":13790,"high":13880,"low":12855,"close":13495,"volume":214610,"rsi_14":59.83,"sma_20":12446.75,"sma_60":12115.28,"sma_120":11772.23},{"date":"2026-06-04","open":13185,"high":13185,"low":12905,"close":12905,"volume":6510,"rsi_14":55.08,"sma_20":12480.75,"sma_60":12131.62,"sma_120":11789.89},{"date":"2026-06-05","open":13000,"high":13005,"low":12435,"close":12625,"volume":4307,"rsi_14":47.61,"sma_20":12506.5,"sma_60":12148.95,"sma_120":11805.31},{"date":"2026-06-08","open":12110,"high":12110,"low":11655,"close":11780,"volume":11563,"rsi_14":41.89,"sma_20":12495.5,"sma_60":12148.45,"sma_120":11813.27},{"date":"2026-06-09","open":11885,"high":12130,"low":11715,"close":12045,"volume":4167,"rsi_14":47.83,"sma_20":12487.75,"sma_60":12149.95,"sma_120":11824.18},{"date":"2026-06-10","open":12090,"high":12100,"low":11715,"close":11870,"volume":2841,"rsi_14":49.04,"sma_20":12473.0,"sma_60":12150.78,"sma_120":11834.06},{"date":"2026-06-11","open":11540,"high":12235,"low":11540,"close":12235,"volume":2309,"rsi_14":54.79,"sma_20":12460.75,"sma_60":12156.03,"sma_120":11846.81},{"date":"2026-06-12","open":12310,"high":12415,"low":12100,"close":12125,"volume":36,"rsi_14":47.04,"sma_20":12450.25,"sma_60":12161.95,"sma_120":11858.6},{"date":"2026-06-15","open":12340,"high":12490,"low":12340,"close":12345,"volume":2603,"rsi_14":48.25,"sma_20":12423.5,"sma_60":12168.37,"sma_120":11872.02},{"date":"2026-06-16","open":12450,"high":12450,"low":12265,"close":12265,"volume":3546,"rsi_14":47.97,"sma_20":12398.5,"sma_60":12169.28,"sma_120":11884.39},{"date":"2026-06-17","open":12285,"high":12520,"low":12190,"close":12405,"volume":61,"rsi_14":50.8,"sma_20":12403.75,"sma_60":12175.95,"sma_120":11897.93},{"date":"2026-06-18","open":12320,"high":12320,"low":11940,"close":11995,"volume":9836,"rsi_14":48.6,"sma_20":12404.5,"sma_60":12170.62,"sma_120":11907.89},{"date":"2026-06-19","open":11880,"high":11945,"low":11470,"close":11645,"volume":21364,"rsi_14":41.58,"sma_20":12402.75,"sma_60":12171.62,"sma_120":11916.35},{"date":"2026-06-22","open":11700,"high":11745,"low":11465,"close":11465,"volume":4878,"rsi_14":22.71,"sma_20":12354.5,"sma_60":12164.12,"sma_120":11922.64},{"date":"2026-06-23","open":11525,"high":11610,"low":11070,"close":11080,"volume":237,"rsi_14":22.53,"sma_20":12282.0,"sma_60":12144.95,"sma_120":11925.64},{"date":"2026-06-24","open":11130,"high":11325,"low":11065,"close":11210,"volume":93,"rsi_14":28.46,"sma_20":12218.5,"sma_60":12129.78,"sma_120":11930.6},{"date":"2026-06-25","open":11450,"high":11525,"low":11335,"close":11335,"volume":2745,"rsi_14":32.94,"sma_20":12169.25,"sma_60":12114.95,"sma_120":11936.68},{"date":"2026-06-26","open":11110,"high":11135,"low":10885,"close":10990,"volume":145,"rsi_14":37.96,"sma_20":12111.25,"sma_60":12098.12,"sma_120":11940.64},{"date":"2026-06-29","open":11075,"high":11625,"low":11075,"close":11625,"volume":13,"rsi_14":44.25,"sma_20":12064.25,"sma_60":12097.78,"sma_120":11949.85},{"date":"2026-06-30","open":11545,"high":11675,"low":11415,"close":11415,"volume":401,"rsi_14":43.83,"sma_20":11942.75,"sma_60":12089.95,"sma_120":11957.31},{"date":"2026-07-01","open":11375,"high":11555,"low":11350,"close":11555,"volume":1195,"rsi_14":40.17,"sma_20":11845.75,"sma_60":12092.78,"sma_120":11965.6},{"date":"2026-07-02","open":11410,"high":11930,"low":11410,"close":11630,"volume":322,"rsi_14":42.77,"sma_20":11782.0,"sma_60":12098.87,"sma_120":11973.93},{"date":"2026-07-03","open":11390,"high":11475,"low":11390,"close":11475,"volume":54,"rsi_14":37.05,"sma_20":11724.5,"sma_60":12103.2,"sma_120":11981.18},{"date":"2026-07-06","open":11570,"high":11605,"low":11265,"close":11390,"volume":86,"rsi_14":37.0,"sma_20":11705.0,"sma_60":12107.7,"sma_120":11987.6},{"date":"2026-07-07","open":11455,"high":11740,"low":11455,"close":11680,"volume":157,"rsi_14":39.69,"sma_20":11686.75,"sma_60":12111.12,"sma_120":11997.14},{"date":"2026-07-08","open":11625,"high":11625,"low":11250,"close":11425,"volume":480,"rsi_14":41.52,"sma_20":11664.5,"sma_60":12108.33,"sma_120":12004.64},{"date":"2026-07-09","open":11295,"high":11380,"low":10925,"close":10925,"volume":32,"rsi_14":39.74,"sma_20":11599.0,"sma_60":12094.83,"sma_120":12007.43},{"date":"2026-07-10","open":11365,"high":11425,"low":11205,"close":11205,"volume":506,"rsi_14":46.4,"sma_20":11553.0,"sma_60":12085.75,"sma_120":12011.93},{"date":"2026-07-13","open":11455,"high":11455,"low":11015,"close":11015,"volume":56,"rsi_14":49.05,"sma_20":11486.5,"sma_60":12071.67,"sma_120":12014.77},{"date":"2026-07-14","open":11005,"high":11005,"low":10755,"close":10850,"volume":227,"rsi_14":44.78,"sma_20":11415.75,"sma_60":12050.25,"sma_120":12016.1},{"date":"2026-07-15","open":11030,"high":11130,"low":10910,"close":11000,"volume":3716,"rsi_14":45.18,"sma_20":11345.5,"sma_60":12028.25,"sma_120":12017.73},{"date":"2026-07-16","open":11085,"high":11085,"low":10860,"close":11005,"volume":39,"rsi_14":50.24,"sma_20":11296.0,"sma_60":12006.5,"sma_120":12018.43},{"date":"2026-07-20","open":10880,"high":10880,"low":10690,"close":10765,"volume":22,"rsi_14":34.31,"sma_20":11252.0,"sma_60":11981.25,"sma_120":12013.81},{"date":"2026-07-21","open":10480,"high":10795,"low":10480,"close":10725,"volume":167,"rsi_14":36.58,"sma_20":11215.0,"sma_60":11956.33,"sma_120":12009.85},{"date":"2026-07-22","open":10985,"high":11000,"low":10815,"close":10815,"volume":1987,"rsi_14":35.32,"sma_20":11201.75,"sma_60":11933.17,"sma_120":12005.23},{"date":"2026-07-23","open":10835,"high":11090,"low":10835,"close":11090,"volume":585,"rsi_14":40.07,"sma_20":11195.75,"sma_60":11913.42,"sma_120":12002.18},{"date":"2026-07-24","open":11060,"high":11165,"low":10925,"close":10960,"volume":18,"rsi_14":40.45,"sma_20":11177.0,"sma_60":11888.75,"sma_120":11997.48},{"date":"2026-07-27","open":11005,"high":11265,"low":11005,"close":11140,"volume":1097,"rsi_14":45.52,"sma_20":11184.5,"sma_60":11866.92,"sma_120":11992.93},{"date":"2026-07-28","open":10920,"high":10930,"low":10495,"close":10520,"volume":1180,"rsi_14":31.41,"sma_20":11129.25,"sma_60":11833.33,"sma_120":11982.1},{"date":"2026-07-29","open":10545,"high":10725,"low":10100,"close":10295,"volume":46,"rsi_14":31.72,"sma_20":11073.25,"sma_60":11799.58,"sma_120":11967.64},{"date":"2026-07-30","open":10295,"high":10525,"low":10210,"close":10230,"volume":4512,"rsi_14":36.91,"sma_20":11007.0,"sma_60":11766.5,"sma_120":11952.43},{"date":"2026-07-31","open":10275,"high":10520,"low":10275,"close":10520,"volume":27,"rsi_14":37.15,"sma_20":10951.5,"sma_60":11738.08,"sma_120":11943.06},{"date":"2026-08-03","open":10420,"high":10555,"low":10420,"close":10420,"volume":34,"rsi_14":38.45,"sma_20":10898.75,"sma_60":11709.92,"sma_120":11929.6},{"date":"2026-08-04","open":10655,"high":10950,"low":10655,"close":10950,"volume":31,"rsi_14":51.7,"sma_20":10876.75,"sma_60":11692.42,"sma_120":11918.73},{"date":"2026-08-05","open":10985,"high":11110,"low":10985,"close":11010,"volume":263,"rsi_14":50.18,"sma_20":10843.25,"sma_60":11672.58,"sma_120":11909.81},{"date":"2026-08-06","open":11095,"high":11220,"low":11025,"close":11220,"volume":27,"rsi_14":53.52,"sma_20":10833.0,"sma_60":11656.83,"sma_120":11904.23},{"date":"2026-08-07","open":11215,"high":11340,"low":11145,"close":11340,"volume":14,"rsi_14":59.8,"sma_20":10853.75,"sma_60":11637.83,"sma_120":11895.64},{"date":"2026-08-10","open":11280,"high":11405,"low":11280,"close":11380,"volume":158,"rsi_14":61.16,"sma_20":10862.5,"sma_60":11621.92,"sma_120":11886.27},{"date":"2026-08-11","open":11260,"high":11475,"low":11260,"close":11315,"volume":160,"rsi_14":58.59,"sma_20":10877.5,"sma_60":11595.83,"sma_120":11874.43},{"date":"2026-08-12","open":11425,"high":11590,"low":11425,"close":11445,"volume":11,"rsi_14":56.42,"sma_20":10907.25,"sma_60":11573.83,"sma_120":11863.14},{"date":"2026-08-13","open":11450,"high":11530,"low":11360,"close":11360,"volume":91,"rsi_14":57.35,"sma_20":10925.25,"sma_60":11558.17,"sma_120":11851.35},{"date":"2026-08-14","open":11580,"high":11590,"low":11535,"close":11540,"volume":266,"rsi_14":57.35,"sma_20":10952.0,"sma_60":11550.83,"sma_120":11839.02},{"date":"2026-08-18","open":11490,"high":11555,"low":11350,"close":11355,"volume":818,"rsi_14":68.27,"sma_20":10981.5,"sma_60":11545.42,"sma_120":11824.64},{"date":"2026-08-19","open":11125,"high":11270,"low":11070,"close":11155,"volume":119,"rsi_14":69.03,"sma_20":11003.0,"sma_60":11524.17,"sma_120":11807.98},{"date":"2026-08-20","open":11280,"high":11330,"low":11280,"close":11310,"volume":11,"rsi_14":72.98,"sma_20":11027.75,"sma_60":11503.83,"sma_120":11792.93},{"date":"2026-08-21","open":11110,"high":11255,"low":11080,"close":11200,"volume":83,"rsi_14":65.67,"sma_20":11033.25,"sma_60":11482.5,"sma_120":11776.98},{"date":"2026-08-24","open":11350,"high":11525,"low":11350,"close":11525,"volume":507,"rsi_14":73.07,"sma_20":11061.5,"sma_60":11469.25,"sma_120":11761.43},{"date":"2026-08-25","open":11315,"high":11605,"low":11315,"close":11605,"volume":665,"rsi_14":66.84,"sma_20":11084.75,"sma_60":11460.17,"sma_120":11748.81},{"date":"2026-08-26","open":11665,"high":11800,"low":11665,"close":11750,"volume":17,"rsi_14":68.23,"sma_20":11146.25,"sma_60":11446.58,"sma_120":11743.02},{"date":"2026-08-27","open":11695,"high":11705,"low":11555,"close":11585,"volume":22,"rsi_14":59.19,"sma_20":11210.75,"sma_60":11408.92,"sma_120":11747.35},{"date":"2026-08-28","open":11620,"high":11795,"low":11620,"close":11760,"volume":15,"rsi_14":60.29,"sma_20":11287.25,"sma_60":11380.0,"sma_120":11747.64},{"date":"2026-08-31","open":11525,"high":11765,"low":11515,"close":11715,"volume":506,"rsi_14":58.19,"sma_20":11347.0,"sma_60":11360.17,"sma_120":11745.89},{"date":"2026-09-01","open":11695,"high":11695,"low":11550,"close":11595,"volume":45,"rsi_14":56.67,"sma_20":11405.75,"sma_60":11343.0,"sma_120":11745.98},{"date":"2026-09-02","open":11425,"high":11480,"low":11325,"close":11325,"volume":19,"rsi_14":47.32,"sma_20":11424.5,"sma_60":11335.42,"sma_120":11741.93},{"date":"2026-09-03","open":11325,"high":11505,"low":11135,"close":11260,"volume":18,"rsi_14":47.75,"sma_20":11437.0,"sma_60":11322.33,"sma_120":11736.14},{"date":"2026-09-04","open":11365,"high":11365,"low":11250,"close":11320,"volume":1748,"rsi_14":44.76,"sma_20":11442.0,"sma_60":11313.17,"sma_120":11731.98},{"date":"2026-09-07","open":11330,"high":11365,"low":11280,"close":11300,"volume":35,"rsi_14":48.58,"sma_20":11440.0,"sma_60":11297.58,"sma_120":11726.81},{"date":"2026-09-08","open":11465,"high":11465,"low":11265,"close":11265,"volume":42,"rsi_14":53.11,"sma_20":11434.25,"sma_60":11283.25,"sma_120":11722.6},{"date":"2026-09-09","open":11265,"high":11265,"low":11125,"close":11125,"volume":142,"rsi_14":44.73,"sma_20":11424.75,"sma_60":11262.92,"sma_120":11715.64},{"date":"2026-09-10","open":11055,"high":11095,"low":10940,"close":11095,"volume":55,"rsi_14":46.87,"sma_20":11407.25,"sma_60":11243.42,"sma_120":11706.35},{"date":"2026-09-11","open":10950,"high":11030,"low":10935,"close":11030,"volume":4468,"rsi_14":32.51,"sma_20":11390.75,"sma_60":11220.5,"sma_120":11698.23},{"date":"2026-09-14","open":10975,"high":11125,"low":10940,"close":11080,"volume":87,"rsi_14":31.05,"sma_20":11367.75,"sma_60":11205.25,"sma_120":11687.93},{"date":"2026-09-15","open":11055,"high":11105,"low":10985,"close":10990,"volume":30,"rsi_14":21.43,"sma_20":11349.5,"sma_60":11194.33,"sma_120":11682.98},{"date":"2026-09-16","open":10965,"high":10970,"low":10925,"close":10935,"volume":25,"rsi_14":23.36,"sma_20":11338.5,"sma_60":11185.5,"sma_120":11674.81},{"date":"2026-09-17","open":10935,"high":11020,"low":10935,"close":11020,"volume":157,"rsi_14":17.26,"sma_20":11324.0,"sma_60":11184.5,"sma_120":11664.73},{"date":"2026-09-18","open":10965,"high":10965,"low":10895,"close":10895,"volume":96,"rsi_14":16.12,"sma_20":11308.75,"sma_60":11179.25,"sma_120":11654.52},{"date":"2026-09-21","open":10890,"high":10910,"low":10830,"close":10855,"volume":93,"rsi_14":17.26,"sma_20":11275.25,"sma_60":11171.25,"sma_120":11643.1},{"date":"2026-09-22","open":10925,"high":10975,"low":10895,"close":10900,"volume":51,"rsi_14":26.52,"sma_20":11240.0,"sma_60":11169.75,"sma_120":11633.93},{"date":"2026-09-23","open":10900,"high":10900,"low":10805,"close":10805,"volume":134,"rsi_14":25.67,"sma_20":11192.75,"sma_60":11156.08,"sma_120":11626.93},{"date":"2026-09-28","open":10855,"high":10965,"low":10855,"close":10920,"volume":76,"rsi_14":29.8,"sma_20":11159.5,"sma_60":11147.83,"sma_120":11618.89},{"date":"2026-09-29","open":10800,"high":10830,"low":10760,"close":10830,"volume":1430,"rsi_14":27.83,"sma_20":11113.0,"sma_60":11135.75,"sma_120":11614.27},{"date":"2026-09-30","open":10870,"high":10870,"low":10780,"close":10780,"volume":236,"rsi_14":27.44,"sma_20":11066.25,"sma_60":11121.58,"sma_120":11610.23},{"date":"2026-10-01","open":10715,"high":10830,"low":10715,"close":10780,"volume":40,"rsi_14":31.55,"sma_20":11025.5,"sma_60":11110.0,"sma_120":11606.6},{"date":"2026-10-02","open":10925,"high":10925,"low":10780,"close":10860,"volume":25,"rsi_14":38.07,"sma_20":11002.25,"sma_60":11101.17,"sma_120":11604.43},{"date":"2026-10-06","open":10960,"high":10985,"low":10900,"close":10955,"volume":231,"rsi_14":46.31,"sma_20":10987.0,"sma_60":11089.08,"sma_120":11600.1},{"date":"2026-10-07","open":11110,"high":11110,"low":10985,"close":10985,"volume":19,"rsi_14":45.23,"sma_20":10970.25,"sma_60":11081.75,"sma_120":11595.04},{"date":"2026-10-08","open":10945,"high":10945,"low":10705,"close":10705,"volume":33,"rsi_14":37.97,"sma_20":10940.5,"sma_60":11078.08,"sma_120":11586.46},{"date":"2026-10-12","open":10690,"high":10690,"low":10435,"close":10470,"volume":2316,"rsi_14":32.97,"sma_20":10900.75,"sma_60":11065.83,"sma_120":11575.79},{"date":"2026-10-13","open":10245,"high":10245,"low":10080,"close":10215,"volume":5031,"rsi_14":23.78,"sma_20":10855.25,"sma_60":11052.5,"sma_120":11562.08},{"date":"2026-10-14","open":10250,"high":10315,"low":10205,"close":10260,"volume":105,"rsi_14":28.18,"sma_20":10813.5,"sma_60":11042.67,"sma_120":11546.46},{"date":"2026-10-15","open":10060,"high":10175,"low":10010,"close":10175,"volume":143,"rsi_14":27.33,"sma_20":10770.75,"sma_60":11028.92,"sma_120":11528.58},{"date":"2026-10-16","open":10240,"high":10615,"low":10240,"close":10455,"volume":5623,"rsi_14":37.18,"sma_20":10739.5,"sma_60":11019.75,"sma_120":11513.12},{"date":"2026-10-19","open":10350,"high":10605,"low":10350,"close":10580,"volume":6,"rsi_14":43.63,"sma_20":10719.0,"sma_60":11016.67,"sma_120":11498.96},{"date":"2026-10-20","open":10670,"high":10670,"low":10360,"close":10385,"volume":29,"rsi_14":35.5,"sma_20":10691.5,"sma_60":11011.0,"sma_120":11483.67},{"date":"2026-10-21","open":10445,"high":10455,"low":10375,"close":10375,"volume":80,"rsi_14":37.11,"sma_20":10659.25,"sma_60":11003.67,"sma_120":11468.42},{"date":"2026-10-22","open":10310,"high":10345,"low":10195,"close":10215,"volume":12,"rsi_14":34.93,"sma_20":10625.25,"sma_60":10989.08,"sma_120":11451.25},{"date":"2026-10-23","open":10045,"high":10110,"low":10025,"close":10025,"volume":1690,"rsi_14":31.72,"sma_20":10583.75,"sma_60":10973.5,"sma_120":11431.12}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 내수주플러스","phase":"above-fold","symbol_resolved":true}