{"status":"ok","report":{"price_analysis":{"current":36265.0,"change_1d":-1.1,"change_7d":-5.6,"change_30d":-17.1,"high_30d":47745.0,"low_30d":34820.0,"position_in_range":11.0,"support":36112.5,"resistance":46452.5},"summary":"RISE IT플러스(326240)은(는) FnGuide IT플러스 지수를 추종하는 ETF입니다, 순자산 1,351억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1890.12)가 시그널선(-1081.78)을 하회합니다(데드크로스). SMA20 42230, SMA60 41944 — 혼조세입니다. 볼린저밴드 34357~50103 (현재 위치 12%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 19","rsi_14":19.277108433734938,"macd":-1890.1243532160443,"macd_signal":-1081.7819187487187,"sma_20":42230.0,"sma_60":41943.75,"bb_upper":50102.6672735484,"bb_lower":34357.3327264516,"atr_14":1885.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.00, 기관 순매수 123.00. 30일 누적: 외국인 6284.00, 기관 -4647.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":7.0,"institutional_flow":123.0,"data":[{"date":"2026-10-23","foreign_net":40.0,"institution_net":189.0,"retail_net":-229.0},{"date":"2026-10-22","foreign_net":-42.0,"institution_net":-14.0,"retail_net":56.0},{"date":"2026-10-21","foreign_net":34.0,"institution_net":-14.0,"retail_net":-20.0},{"date":"2026-10-20","foreign_net":136.0,"institution_net":-166.0,"retail_net":30.0},{"date":"2026-10-19","foreign_net":-161.0,"institution_net":128.0,"retail_net":33.0},{"date":"2026-10-16","foreign_net":-135.0,"institution_net":154.0,"retail_net":-19.0},{"date":"2026-10-15","foreign_net":2296.0,"institution_net":-2550.0,"retail_net":254.0},{"date":"2026-10-14","foreign_net":13.0,"institution_net":202.0,"retail_net":-215.0},{"date":"2026-10-13","foreign_net":-421.0,"institution_net":1064.0,"retail_net":-643.0},{"date":"2026-10-12","foreign_net":-655.0,"institution_net":615.0,"retail_net":40.0},{"date":"2026-10-08","foreign_net":62.0,"institution_net":-13.0,"retail_net":-49.0},{"date":"2026-10-07","foreign_net":-619.0,"institution_net":793.0,"retail_net":-174.0},{"date":"2026-10-06","foreign_net":6267.0,"institution_net":-5874.0,"retail_net":-393.0},{"date":"2026-10-02","foreign_net":146.0,"institution_net":101.0,"retail_net":-247.0},{"date":"2026-10-01","foreign_net":382.0,"institution_net":-315.0,"retail_net":-67.0},{"date":"2026-09-30","foreign_net":-228.0,"institution_net":117.0,"retail_net":111.0},{"date":"2026-09-29","foreign_net":-782.0,"institution_net":781.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":-23.0,"institution_net":22.0,"retail_net":1.0},{"date":"2026-09-23","foreign_net":15.0,"institution_net":88.0,"retail_net":-103.0},{"date":"2026-09-22","foreign_net":-176.0,"institution_net":86.0,"retail_net":90.0},{"date":"2026-09-21","foreign_net":-583.0,"institution_net":655.0,"retail_net":-72.0},{"date":"2026-09-18","foreign_net":50.0,"institution_net":-364.0,"retail_net":314.0},{"date":"2026-09-17","foreign_net":22.0,"institution_net":88.0,"retail_net":-110.0},{"date":"2026-09-16","foreign_net":368.0,"institution_net":-264.0,"retail_net":-104.0},{"date":"2026-09-15","foreign_net":-7.0,"institution_net":-53.0,"retail_net":60.0},{"date":"2026-09-14","foreign_net":-176.0,"institution_net":594.0,"retail_net":-418.0},{"date":"2026-09-11","foreign_net":591.0,"institution_net":-924.0,"retail_net":333.0},{"date":"2026-09-10","foreign_net":-183.0,"institution_net":32.0,"retail_net":151.0},{"date":"2026-09-09","foreign_net":-282.0,"institution_net":580.0,"retail_net":-298.0},{"date":"2026-09-08","foreign_net":335.0,"institution_net":-385.0,"retail_net":50.0}],"periods":{"d1":{"foreign_net":40.0,"institution_net":189.0,"retail_net":-229.0},"d3":{"foreign_net":32.0,"institution_net":161.0,"retail_net":-193.0},"d7":{"foreign_net":2168.0,"institution_net":-2273.0,"retail_net":105.0},"d14":{"foreign_net":6961.0,"institution_net":-5385.0,"retail_net":-1576.0},"d30":{"foreign_net":6284.0,"institution_net":-4647.0,"retail_net":-1637.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.3,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.1,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2609,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.26,"summary":"배당수익률 0.26%","metrics":[{"name":"배당수익률","value":0.26,"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":"2026-10-24T01:46:49.484367+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"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide IT플러스 지수","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":135100000000.0,"aum_display":"1,351억","dividend_yield":null,"tracking_error":0.78,"holdings":[{"ticker":"005930","name":"삼성전자","weight":25.82},{"ticker":"402340","name":"SK스퀘어","weight":12.92},{"ticker":"000660","name":"SK하이닉스","weight":11.5},{"ticker":"009150","name":"삼성전기","weight":10.97},{"ticker":"006400","name":"삼성SDI","weight":4.07},{"ticker":"035420","name":"NAVER","weight":3.75},{"ticker":"373220","name":"LG에너지솔루션","weight":2.53},{"ticker":"011070","name":"LG이노텍","weight":1.77},{"ticker":"035720","name":"카카오","weight":1.7},{"ticker":"042700","name":"한미반도체","weight":1.44}],"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":36265.0,"change_pct":-1.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-20","close":9937.6367},{"date":"2019-06-21","close":9923.0586},{"date":"2019-06-24","close":9898.7617},{"date":"2019-06-25","close":9884.1816},{"date":"2019-06-26","close":9903.6211},{"date":"2019-06-27","close":10088.2822},{"date":"2019-06-28","close":10059.124},{"date":"2019-07-01","close":10020.248},{"date":"2019-07-02","close":9991.0918},{"date":"2019-07-03","close":9903.6211},{"date":"2019-07-04","close":10025.1074},{"date":"2019-07-05","close":10000.8105},{"date":"2019-07-08","close":9728.6807},{"date":"2019-07-09","close":9811.291},{"date":"2019-07-10","close":9918.1992},{"date":"2019-07-11","close":10063.9834},{"date":"2019-07-12","close":10073.7031},{"date":"2019-07-15","close":10146.5947},{"date":"2019-07-16","close":10166.0312},{"date":"2019-07-17","close":10068.8428},{"date":"2019-07-18","close":10112.5791},{"date":"2019-07-19","close":10258.3643},{"date":"2019-07-22","close":10243.7832},{"date":"2019-07-23","close":10277.7998},{"date":"2019-07-24","close":10180.6113},{"date":"2019-07-25","close":10234.0664},{"date":"2019-07-26","close":10316.6768},{"date":"2019-07-29","close":10078.5635},{"date":"2019-07-30","close":10170.8926},{"date":"2019-07-31","close":10107.7207},{"date":"2019-08-01","close":10107.7207},{"date":"2019-08-02","close":10132.0166},{"date":"2019-08-05","close":9840.4482},{"date":"2019-08-06","close":9655.7871},{"date":"2019-08-07","close":9699.5225},{"date":"2019-08-08","close":9767.5547},{"date":"2019-08-09","close":9889.043},{"date":"2019-08-12","close":9957.0752},{"date":"2019-08-13","close":9903.6211},{"date":"2019-08-14","close":10005.6709},{"date":"2019-08-16","close":9957.0752},{"date":"2019-08-19","close":9952.2148},{"date":"2019-08-20","close":10161.1729},{"date":"2019-08-21","close":10166.0312},{"date":"2019-08-22","close":10063.9834},{"date":"2019-08-23","close":10083.4219},{"date":"2019-08-26","close":9855.0264},{"date":"2019-08-27","close":9947.3564},{"date":"2019-08-28","close":10025.1074},{"date":"2019-08-29","close":9966.7939},{"date":"2019-08-30","close":10156.3145},{"date":"2019-09-02","close":10229.2061},{"date":"2019-09-03","close":10180.6113},{"date":"2019-09-04","close":10326.3955},{"date":"2019-09-05","close":10452.7422},{"date":"2019-09-06","close":10491.6182},{"date":"2019-09-09","close":10554.791},{"date":"2019-09-10","close":10501.3369},{"date":"2019-09-11","close":10515.915},{"date":"2019-09-16","close":10452.7422},{"date":"2019-09-17","close":10467.3213},{"date":"2019-09-18","close":10583.9482},{"date":"2019-09-19","close":10710.2959},{"date":"2019-09-20","close":10739.4512},{"date":"2019-09-23","close":10710.2959},{"date":"2019-09-24","close":10802.625},{"date":"2019-09-25","close":10622.8242},{"date":"2019-09-26","close":10666.5605},{"date":"2019-09-27","close":10583.9482},{"date":"2019-09-30","close":10651.9805},{"date":"2019-10-01","close":10715.1533},{"date":"2019-10-02","close":10515.915},{"date":"2019-10-04","close":10428.4434},{"date":"2019-10-07","close":10462.4609},{"date":"2019-10-08","close":10632.543},{"date":"2019-10-10","close":10656.8398},{"date":"2019-10-11","close":10705.4346},{"date":"2019-10-14","close":10715.1533},{"date":"2019-10-15","close":10681.1377},{"date":"2019-10-16","close":10744.3105},{"date":"2019-10-17","close":10685.9971},{"date":"2019-10-18","close":10583.9482},{"date":"2019-10-21","close":10710.2959},{"date":"2019-10-22","close":10812.3447},{"date":"2019-10-23","close":10768.6094},{"date":"2019-10-24","close":10817.2021},{"date":"2019-10-25","close":10860.9385},{"date":"2019-10-28","close":10967.8467},{"date":"2019-10-29","close":10894.9561},{"date":"2019-10-30","close":10792.9072},{"date":"2019-10-31","close":10943.5508},{"date":"2019-11-01","close":11113.6318},{"date":"2019-11-04","close":11215.6797},{"date":"2019-11-05","close":11249.6953},{"date":"2019-11-06","close":11249.6953},{"date":"2019-11-07","close":11196.2432},{"date":"2019-11-08","close":11133.0703},{"date":"2019-11-11","close":11055.3184},{"date":"2019-11-12","close":11147.6475},{"date":"2019-11-13","close":11108.7715},{"date":"2019-11-14","close":11293.4326},{"date":"2019-11-15","close":11424.6387},{"date":"2019-11-18","close":11482.9521},{"date":"2019-11-19","close":11395.4814},{"date":"2019-11-20","close":11205.9619},{"date":"2019-11-21","close":10967.8467},{"date":"2019-11-22","close":11026.1611},{"date":"2019-11-25","close":11181.6631},{"date":"2019-11-26","close":11249.6953},{"date":"2019-11-27","close":11171.9463},{"date":"2019-11-28","close":11103.9131},{"date":"2019-11-29","close":10962.9883},{"date":"2019-12-02","close":10948.4082},{"date":"2019-12-03","close":10958.1279},{"date":"2019-12-04","close":10841.501},{"date":"2019-12-05","close":10841.501},{"date":"2019-12-06","close":11069.8965},{"date":"2019-12-09","close":11137.9277},{"date":"2019-12-10","close":11147.6475},{"date":"2019-12-11","close":11196.2432},{"date":"2019-12-12","close":11371.1836},{"date":"2019-12-13","close":11536.4062},{"date":"2019-12-16","close":11648.1748},{"date":"2019-12-17","close":11823.1152},{"date":"2019-12-18","close":11716.207},{"date":"2019-12-19","close":11701.6279},{"date":"2019-12-20","close":11803.6777},{"date":"2019-12-23","close":11750.2246},{"date":"2019-12-24","close":11648.1748},{"date":"2019-12-26","close":11721.0664},{"date":"2019-12-27","close":11983.4795},{"date":"2019-12-30","close":12022.3535},{"date":"2020-01-02","close":11983.4795},{"date":"2020-01-03","close":11964.04},{"date":"2020-01-06","close":11939.7432},{"date":"2020-01-07","close":12085.5283},{"date":"2020-01-08","close":12041.793},{"date":"2020-01-09","close":12313.9229},{"date":"2020-01-10","close":12561.7568},{"date":"2020-01-13","close":12697.8213},{"date":"2020-01-14","close":12751.2764},{"date":"2020-01-15","close":12673.5244},{"date":"2020-01-16","close":12775.5732},{"date":"2020-01-17","close":12921.3584},{"date":"2020-01-20","close":12994.251},{"date":"2020-01-21","close":12853.3262},{"date":"2020-01-22","close":13072.002},{"date":"2020-01-23","close":12911.6387},{"date":"2020-01-28","close":12605.4912},{"date":"2020-01-29","close":12722.1191},{"date":"2020-01-30","close":12474.2852},{"date":"2020-01-31","close":12275.0488},{"date":"2020-02-03","close":12372.2363},{"date":"2020-02-04","close":12799.8711},{"date":"2020-02-05","close":12809.5908},{"date":"2020-02-06","close":13037.9863},{"date":"2020-02-07","close":13003.9688},{"date":"2020-02-10","close":12950.5146},{"date":"2020-02-11","close":13159.4727},{"date":"2020-02-12","close":13261.5215},{"date":"2020-02-13","close":13246.9434},{"date":"2020-02-14","close":13455.9014},{"date":"2020-02-17","close":13509.3555},{"date":"2020-02-18","close":13276.0996},{"date":"2020-02-19","close":13387.8682},{"date":"2020-02-20","close":13426.7451},{"date":"2020-02-21","close":13261.5215},{"date":"2020-02-24","close":12785.292},{"date":"2020-02-25","close":12974.8125},{"date":"2020-02-26","close":12751.2764},{"date":"2020-02-27","close":12386.8164},{"date":"2020-02-28","close":11964.04},{"date":"2020-03-02","close":12245.8906},{"date":"2020-03-03","close":12294.4844},{"date":"2020-03-04","close":12678.3848},{"date":"2020-03-05","close":12736.6992},{"date":"2020-03-06","close":12542.3184},{"date":"2020-03-09","close":11920.3047},{"date":"2020-03-10","close":12095.2461},{"date":"2020-03-11","close":11711.3467},{"date":"2020-03-12","close":11171.9463},{"date":"2020-03-13","close":11084.4746},{"date":"2020-03-16","close":10520.7744},{"date":"2020-03-17","close":10370.1309},{"date":"2020-03-18","close":9816.1504},{"date":"2020-03-19","close":9164.9805},{"date":"2020-03-20","close":9923.0586},{"date":"2020-03-23","close":9427.3926},{"date":"2020-03-24","close":10409.0088},{"date":"2020-03-25","close":10754.0283},{"date":"2020-03-26","close":10481.8984},{"date":"2020-03-27","close":10583.9482},{"date":"2020-03-30","close":10632.543},{"date":"2020-03-31","close":10763.749},{"date":"2020-04-01","close":10404.1465},{"date":"2020-04-02","close":10690.8564},{"date":"2020-04-03","close":10710.2959},{"date":"2020-04-06","close":11060.1768},{"date":"2020-04-07","close":11230.2588},{"date":"2020-04-08","close":11113.6318},{"date":"2020-04-09","close":11108.7715},{"date":"2020-04-10","close":11123.3506},{"date":"2020-04-13","close":10846.3594},{"date":"2020-04-14","close":11060.1768},{"date":"2020-04-16","close":11288.5732},{"date":"2020-04-17","close":11643.3145},{"date":"2020-04-20","close":11497.5303},{"date":"2020-04-21","close":11434.3564},{"date":"2020-04-22","close":11623.8779},{"date":"2020-04-23","close":11653.0352},{"date":"2020-04-24","close":11531.5469},{"date":"2020-04-27","close":11638.4551},{"date":"2020-04-28","close":11697.0371},{"date":"2020-04-29","close":11765.3838},{"date":"2020-05-04","close":11545.6992},{"date":"2020-05-06","close":11848.376},{"date":"2020-05-07","close":11989.9521},{"date":"2020-05-08","close":12146.1729},{"date":"2020-05-11","close":12190.1104},{"date":"2020-05-12","close":12321.9219},{"date":"2020-05-13","close":12395.1494},{"date":"2020-05-14","close":12360.9756},{"date":"2020-05-15","close":12321.9219},{"date":"2020-05-18","close":12380.5039},{"date":"2020-05-19","close":12497.6709},{"date":"2020-05-20","close":12751.5293},{"date":"2020-05-21","close":12883.3408},{"date":"2020-05-22","close":12863.8125},{"date":"2020-05-25","close":13229.9561},{"date":"2020-05-26","close":13449.6406},{"date":"2020-05-27","close":13205.5459},{"date":"2020-05-28","close":13288.54},{"date":"2020-05-29","close":13200.6621},{"date":"2020-06-01","close":13444.7588},{"date":"2020-06-02","close":13430.1123},{"date":"2020-06-03","close":13561.9248},{"date":"2020-06-04","close":13659.5635},{"date":"2020-06-05","close":13786.4902},{"date":"2020-06-08","close":13840.1934},{"date":"2020-06-09","close":13840.1934},{"date":"2020-06-10","close":14069.6426},{"date":"2020-06-11","close":13854.8398},{"date":"2020-06-12","close":13713.2637},{"date":"2020-06-15","close":12995.625},{"date":"2020-06-16","close":13615.626},{"date":"2020-06-17","close":13825.5479},{"date":"2020-06-18","close":13654.6816},{"date":"2020-06-19","close":13793.0},{"date":"2020-06-22","close":13957.3594},{"date":"2020-06-23","close":14113.5801},{"date":"2020-06-24","close":14313.7373},{"date":"2020-06-25","close":13962.2412},{"date":"2020-06-26","close":14079.4062},{"date":"2020-06-29","close":13825.5479},{"date":"2020-06-30","close":13952.4766},{"date":"2020-07-01","close":13937.832},{"date":"2020-07-02","close":14167.2812},{"date":"2020-07-03","close":14405.0},{"date":"2020-07-06","close":14738.4619},{"date":"2020-07-07","close":14621.2969},{"date":"2020-07-08","close":14567.5967},{"date":"2020-07-09","close":14850.7471},{"date":"2020-07-10","close":14811.6914},{"date":"2020-07-13","close":14982.5586},{"date":"2020-07-14","close":14792.1641},{"date":"2020-07-15","close":14919.0928},{"date":"2020-07-16","close":14557.833},{"date":"2020-07-17","close":14601.7705},{"date":"2020-07-20","close":14391.8477},{"date":"2020-07-21","close":14640.8252},{"date":"2020-07-22","close":14679.8809},{"date":"2020-07-23","close":14674.998},{"date":"2020-07-24","close":14465.0762},{"date":"2020-07-27","close":14670.1162},{"date":"2020-07-28","close":14977.6758},{"date":"2020-07-29","close":15104.6045},{"date":"2020-07-30","close":15192.4814},{"date":"2020-07-31","close":15177.834},{"date":"2020-08-03","close":15348.7002},{"date":"2020-08-04","close":15436.5752},{"date":"2020-08-05","close":15631.8525},{"date":"2020-08-06","close":15817.3623},{"date":"2020-08-07","close":15822.2451},{"date":"2020-08-10","close":15778.3086},{"date":"2020-08-11","close":15836.8906},{"date":"2020-08-12","close":15773.4248},{"date":"2020-08-13","close":15773.4248},{"date":"2020-08-14","close":15670.9053},{"date":"2020-08-18","close":15412.166},{"date":"2020-08-19","close":15480.5127},{"date":"2020-08-20","close":14777.5186},{"date":"2020-08-21","close":15104.6045},{"date":"2020-08-24","close":15387.7568},{"date":"2020-08-25","close":15524.4492},{"date":"2020-08-26","close":15661.1436},{"date":"2020-08-27","close":15832.0088},{"date":"2020-08-28","close":15744.1357},{"date":"2020-08-31","close":15475.6309},{"date":"2020-09-01","close":15504.9209},{"date":"2020-09-02","close":15724.6074},{"date":"2020-09-03","close":15978.4668},{"date":"2020-09-04","close":15807.5996},{"date":"2020-09-07","close":15729.4893},{"date":"2020-09-08","close":15905.2393},{"date":"2020-09-09","close":15778.3086},{"date":"2020-09-10","close":15900.3564},{"date":"2020-09-11","close":15885.709},{"date":"2020-09-14","close":15944.292},{"date":"2020-09-15","close":16227.4434},{"date":"2020-09-16","close":16105.3965},{"date":"2020-09-17","close":15871.0645},{"date":"2020-09-18","close":15988.2295},{"date":"2020-09-21","close":15783.1895},{"date":"2020-09-22","close":15397.5195},{"date":"2020-09-23","close":15631.8525},{"date":"2020-09-24","close":15207.126},{"date":"2020-09-25","close":15192.4814},{"date":"2020-09-28","close":15451.2207},{"date":"2020-09-29","close":15524.4492},{"date":"2020-10-05","close":15661.1436},{"date":"2020-10-06","close":15670.9053},{"date":"2020-10-07","close":15792.9561},{"date":"2020-10-08","close":15836.8906},{"date":"2020-10-12","close":15705.0791},{"date":"2020-10-13","close":15871.0645},{"date":"2020-10-14","close":15709.9619},{"date":"2020-10-15","close":15465.8662},{"date":"2020-10-16","close":15412.166},{"date":"2020-10-19","close":15334.0547},{"date":"2020-10-20","close":15460.9844},{"date":"2020-10-21","close":15573.2676},{"date":"2020-10-22","close":15329.1738},{"date":"2020-10-23","close":15226.6543},{"date":"2020-10-26","close":15031.377},{"date":"2020-10-27","close":15021.6133},{"date":"2020-10-28","close":15275.4736},{"date":"2020-10-29","close":15216.8896},{"date":"2020-10-30","close":14894.6846},{"date":"2020-11-02","close":14889.8027},{"date":"2020-11-03","close":15207.126},{"date":"2020-11-04","close":15553.7412},{"date":"2020-11-05","close":15861.3018},{"date":"2020-11-06","close":15890.5908},{"date":"2020-11-09","close":16095.6318},{"date":"2020-11-10","close":15788.0713},{"date":"2020-11-11","close":15836.8906},{"date":"2020-11-12","close":15827.1279},{"date":"2020-11-13","close":16051.6963},{"date":"2020-11-16","close":16305.5527},{"date":"2020-11-17","close":16271.3789},{"date":"2020-11-18","close":16305.5527},{"date":"2020-11-19","close":16427.6016},{"date":"2020-11-20","close":16417.8379},{"date":"2020-11-23","close":16764.4551},{"date":"2020-11-24","close":16866.9707},{"date":"2020-11-25","close":16574.0586},{"date":"2020-11-26","close":16881.6191},{"date":"2020-11-27","close":16959.7285},{"date":"2020-11-30","close":16647.2871},{"date":"2020-12-01","close":16969.4902},{"date":"2020-12-02","close":17242.8809},{"date":"2020-12-03","close":17340.5176},{"date":"2020-12-04","close":17609.0215},{"date":"2020-12-07","close":17648.0781},{"date":"2020-12-08","close":17516.2637},{"date":"2020-12-09","close":17848.2324},{"date":"2020-12-10","close":17789.6543},{"date":"2020-12-11","close":17789.6543},{"date":"2020-12-14","close":17750.5957},{"date":"2020-12-15","close":17858.002},{"date":"2020-12-16","close":17931.2266},{"date":"2020-12-17","close":17994.6934},{"date":"2020-12-18","close":17950.752},{"date":"2020-12-21","close":17931.2266},{"date":"2020-12-22","close":17677.3672},{"date":"2020-12-23","close":17931.2266},{"date":"2020-12-24","close":18199.7344},{"date":"2020-12-28","close":18282.7227},{"date":"2020-12-29","close":18761.1504},{"date":"2020-12-30","close":19224.9336},{"date":"2021-01-04","close":19757.0605},{"date":"2021-01-05","close":19981.627},{"date":"2021-01-06","close":19791.2344},{"date":"2021-01-07","close":20035.3262},{"date":"2021-01-08","close":21045.8789},{"date":"2021-01-11","close":21089.8184},{"date":"2021-01-12","close":20928.7168},{"date":"2021-01-13","close":21094.6992},{"date":"2021-01-14","close":21182.5742},{"date":"2021-01-15","close":20782.2559},{"date":"2021-01-18","close":20289.1855},{"date":"2021-01-19","close":20743.2031},{"date":"2021-01-20","close":20992.1777},{"date":"2021-01-21","close":21289.9746},{"date":"2021-01-22","close":21480.3711},{"date":"2021-01-25","close":21929.5078},{"date":"2021-01-26","close":21514.543},{"date":"2021-01-27","close":21441.3164},{"date":"2021-01-28","close":21104.4648},{"date":"2021-01-29","close":20528.3984},{"date":"2021-02-01","close":20826.1973},{"date":"2021-02-02","close":21182.5742},{"date":"2021-02-03","close":21407.1406},{"date":"2021-02-04","close":20972.6523},{"date":"2021-02-05","close":21236.2754},{"date":"2021-02-08","close":21123.9922},{"date":"2021-02-09","close":21143.5176},{"date":"2021-02-10","close":21358.3223},{"date":"2021-02-15","close":21866.041},{"date":"2021-02-16","close":22163.8379},{"date":"2021-02-17","close":21934.3867},{"date":"2021-02-18","close":21607.2988},{"date":"2021-02-19","close":21802.5762},{"date":"2021-02-22","close":21416.9062},{"date":"2021-02-23","close":21260.6836},{"date":"2021-02-24","close":20757.8496},{"date":"2021-02-25","close":21509.6602},{"date":"2021-02-26","close":20894.5449},{"date":"2021-03-02","close":21172.8086},{"date":"2021-03-03","close":21412.0234},{"date":"2021-03-04","close":21031.2363},{"date":"2021-03-05","close":20767.6113},{"date":"2021-03-08","close":20328.2402},{"date":"2021-03-09","close":20103.6758},{"date":"2021-03-10","close":20089.0273},{"date":"2021-03-11","close":20635.8027},{"date":"2021-03-12","close":20914.0684},{"date":"2021-03-15","close":20777.375},{"date":"2021-03-16","close":21036.1172},{"date":"2021-03-17","close":20870.1328},{"date":"2021-03-18","close":21202.1016},{"date":"2021-03-19","close":20987.2969},{"date":"2021-03-22","close":20914.0684},{"date":"2021-03-23","close":20640.6836},{"date":"2021-03-24","close":20679.7363},{"date":"2021-03-25","close":20591.8633},{"date":"2021-03-26","close":20718.793},{"date":"2021-03-29","close":20460.0547},{"date":"2021-03-30","close":20762.7324},{"date":"2021-03-31","close":20733.4395},{"date":"2021-04-01","close":21026.3516},{"date":"2021-04-02","close":21270.4473},{"date":"2021-04-05","close":21319.2676},{"date":"2021-04-06","close":21558.4805},{"date":"2021-04-07","close":21543.8359},{"date":"2021-04-08","close":21470.6074},{"date":"2021-04-09","close":21519.4238},{"date":"2021-04-12","close":21480.3711},{"date":"2021-04-13","close":21724.4629},{"date":"2021-04-14","close":21724.4629},{"date":"2021-04-15","close":21949.0332},{"date":"2021-04-16","close":21949.0332},{"date":"2021-04-19","close":21963.6816},{"date":"2021-04-20","close":22041.7891},{"date":"2021-04-21","close":21592.6523},{"date":"2021-04-22","close":21636.5938},{"date":"2021-04-23","close":21661.0},{"date":"2021-04-26","close":21729.3477},{"date":"2021-04-27","close":21787.9277},{"date":"2021-04-28","close":21314.3867},{"date":"2021-04-29","close":21098.3965},{"date":"2021-04-30","close":20852.9512},{"date":"2021-05-03","close":20754.7734},{"date":"2021-05-04","close":20892.2207},{"date":"2021-05-06","close":20749.8652},{"date":"2021-05-07","close":20818.5898},{"date":"2021-05-10","close":21098.3965},{"date":"2021-05-11","close":20519.1445},{"date":"2021-05-12","close":20185.3398},{"date":"2021-05-13","close":19723.9062},{"date":"2021-05-14","close":20047.8926},{"date":"2021-05-17","close":19974.2617},{"date":"2021-05-18","close":20204.9766},{"date":"2021-05-20","close":20317.8828},{"date":"2021-05-21","close":20494.6016},{"date":"2021-05-24","close":20258.9746},{"date":"2021-05-25","close":20499.5098},{"date":"2021-05-26","close":20538.7832},{"date":"2021-05-27","close":20705.6836},{"date":"2021-05-28","close":20740.0449},{"date":"2021-05-31","close":20774.4082},{"date":"2021-06-01","close":20926.582},{"date":"2021-06-02","close":20833.3145},{"date":"2021-06-03","close":21152.3926},{"date":"2021-06-04","close":20926.582},{"date":"2021-06-07","close":21083.6699},{"date":"2021-06-08","close":21039.4863},{"date":"2021-06-09","close":20843.1328},{"date":"2021-06-10","close":21088.5781},{"date":"2021-06-11","close":21289.8398},{"date":"2021-06-14","close":21471.4688},{"date":"2021-06-15","close":21594.1914},{"date":"2021-06-16","close":21643.2793},{"date":"2021-06-17","close":21623.6445},{"date":"2021-06-18","close":21918.1797},{"date":"2021-06-21","close":21775.8223},{"date":"2021-06-22","close":21770.9102},{"date":"2021-06-23","close":22153.8086},{"date":"2021-06-24","close":22065.4453},{"date":"2021-06-25","close":22050.7227},{"date":"2021-06-28","close":22016.3574},{"date":"2021-06-29","close":22143.9883},{"date":"2021-06-30","close":22355.0684},{"date":"2021-07-01","close":22345.252},{"date":"2021-07-02","close":22251.9844},{"date":"2021-07-05","close":22345.252},{"date":"2021-07-06","close":22502.3379},{"date":"2021-07-07","close":22561.2441},{"date":"2021-07-08","close":22418.8867},{"date":"2021-07-09","close":22251.9844},{"date":"2021-07-12","close":22296.1641},{"date":"2021-07-13","close":22610.3301},{"date":"2021-07-14","close":22634.877},{"date":"2021-07-15","close":22850.8691},{"date":"2021-07-16","close":22782.1445},{"date":"2021-07-19","close":22605.4238},{"date":"2021-07-20","close":22458.1582},{"date":"2021-07-21","close":22197.9863},{"date":"2021-07-22","close":22521.9746},{"date":"2021-07-23","close":22693.7832},{"date":"2021-07-26","close":22521.9746},{"date":"2021-07-27","close":22561.2441},{"date":"2021-07-28","close":22453.25},{"date":"2021-07-29","close":22477.791},{"date":"2021-07-30","close":22242.1641},{"date":"2021-08-02","close":22374.7051},{"date":"2021-08-03","close":22517.0625},{"date":"2021-08-04","close":22723.2344},{"date":"2021-08-05","close":22865.5938},{"date":"2021-08-06","close":22767.418},{"date":"2021-08-09","close":22885.2305},{"date":"2021-08-10","close":22698.6914},{"date":"2021-08-11","close":22310.8906},{"date":"2021-08-12","close":22232.3477},{"date":"2021-08-13","close":21864.1816},{"date":"2021-08-17","close":21486.1973},{"date":"2021-08-18","close":21731.6406},{"date":"2021-08-19","close":21486.1973},{"date":"2021-08-20","close":21152.3926},{"date":"2021-08-23","close":21535.2871},{"date":"2021-08-24","close":21766.002},{"date":"2021-08-25","close":21829.8203},{"date":"2021-08-26","close":21559.8301},{"date":"2021-08-27","close":21456.7441},{"date":"2021-08-30","close":21569.6484},{"date":"2021-08-31","close":22075.2637},{"date":"2021-09-01","close":22094.8984},{"date":"2021-09-02","close":21824.9121},{"date":"2021-09-03","close":21991.8105},{"date":"2021-09-06","close":22114.5332},{"date":"2021-09-07","close":21952.541},{"date":"2021-09-08","close":21456.7441},{"date":"2021-09-09","close":21039.4863},{"date":"2021-09-10","close":21260.3867},{"date":"2021-09-13","close":21186.7559},{"date":"2021-09-14","close":21348.75},{"date":"2021-09-15","close":21338.9316},{"date":"2021-09-16","close":21054.2168},{"date":"2021-09-17","close":21162.209},{"date":"2021-09-23","close":21024.7637},{"date":"2021-09-24","close":21122.9395},{"date":"2021-09-27","close":21221.1172},{"date":"2021-09-28","close":20803.8613},{"date":"2021-09-29","close":20450.4199},{"date":"2021-09-30","close":20656.5957},{"date":"2021-10-01","close":20308.0645},{"date":"2021-10-05","close":19856.4453},{"date":"2021-10-06","close":19571.7324},{"date":"2021-10-07","close":19949.7168},{"date":"2021-10-08","close":19979.1699},{"date":"2021-10-12","close":19409.7383},{"date":"2021-10-13","close":19674.8184},{"date":"2021-10-14","close":20106.8008},{"date":"2021-10-15","close":20401.332},{"date":"2021-10-18","close":20371.8809},{"date":"2021-10-19","close":20759.6816},{"date":"2021-10-20","close":20676.2305},{"date":"2021-10-21","close":20587.8691},{"date":"2021-10-22","close":20656.5957},{"date":"2021-10-25","close":20636.959},{"date":"2021-10-26","close":20985.4922},{"date":"2021-10-27","close":20970.7637},{"date":"2021-10-28","close":20985.4922},{"date":"2021-10-29","close":20789.1348},{"date":"2021-11-01","close":20882.4023},{"date":"2021-11-02","close":21073.8496},{"date":"2021-11-03","close":20946.2207},{"date":"2021-11-04","close":21122.9395},{"date":"2021-11-05","close":21226.0254},{"date":"2021-11-08","close":21172.0293},{"date":"2021-11-09","close":21383.1113},{"date":"2021-11-10","close":21172.0293},{"date":"2021-11-11","close":21486.1973},{"date":"2021-11-12","close":21599.1016},{"date":"2021-11-15","close":21859.2734},{"date":"2021-11-16","close":21957.4492},{"date":"2021-11-17","close":21893.6367},{"date":"2021-11-18","close":22026.1758},{"date":"2021-11-19","close":22158.7168},{"date":"2021-11-22","close":22502.3379},{"date":"2021-11-23","close":22217.6191},{"date":"2021-11-24","close":22168.5312},{"date":"2021-11-25","close":22026.1758},{"date":"2021-11-26","close":21746.3672},{"date":"2021-11-29","close":21535.2871},{"date":"2021-11-30","close":21230.9336},{"date":"2021-12-01","close":21638.3711},{"date":"2021-12-02","close":21697.2793},{"date":"2021-12-03","close":21932.9062},{"date":"2021-12-06","close":21849.4551},{"date":"2021-12-07","close":21977.084},{"date":"2021-12-08","close":22099.8066},{"date":"2021-12-09","close":22355.0684},{"date":"2021-12-10","close":22104.7168},{"date":"2021-12-13","close":21952.541},{"date":"2021-12-14","close":21820.002},{"date":"2021-12-15","close":21854.3633},{"date":"2021-12-16","close":21972.1758},{"date":"2021-12-17","close":21839.6348},{"date":"2021-12-20","close":21412.5664},{"date":"2021-12-21","close":21721.8262},{"date":"2021-12-22","close":21834.7266},{"date":"2021-12-23","close":22016.3574},{"date":"2021-12-24","close":22207.8027},{"date":"2021-12-27","close":22040.9023},{"date":"2021-12-28","close":22217.6191},{"date":"2021-12-29","close":22266.7109},{"date":"2021-12-30","close":22301.0723},{"date":"2022-01-03","close":22313.0},{"date":"2022-01-04","close":22065.4453},{"date":"2022-01-05","close":21471.4688},{"date":"2022-01-06","close":20892.2207},{"date":"2022-01-07","close":21118.0312},{"date":"2022-01-10","close":20740.0449},{"date":"2022-01-11","close":20754.7734},{"date":"2022-01-12","close":21137.6641},{"date":"2022-01-13","close":21010.0371},{"date":"2022-01-14","close":20823.498},{"date":"2022-01-17","close":20730.2305},{"date":"2022-01-18","close":20700.7754},{"date":"2022-01-19","close":20484.7832},{"date":"2022-01-20","close":20749.8652},{"date":"2022-01-21","close":20342.4277},{"date":"2022-01-24","close":20101.8906},{"date":"2022-01-25","close":19650.2734},{"date":"2022-01-26","close":19360.6484},{"date":"2022-01-27","close":18639.041},{"date":"2022-01-28","close":19051.3887},{"date":"2022-02-03","close":19179.0215},{"date":"2022-02-04","close":19424.4629},{"date":"2022-02-07","close":19233.0176},{"date":"2022-02-08","close":19198.6562},{"date":"2022-02-09","close":19429.373},{"date":"2022-02-10","close":19522.6426},{"date":"2022-02-11","close":19321.377},{"date":"2022-02-14","close":18971.0},{"date":"2022-02-15","close":18796.127},{"date":"2022-02-16","close":19242.8359},{"date":"2022-02-17","close":19301.7422},{"date":"2022-02-18","close":19208.4746},{"date":"2022-02-21","close":19223.1992},{"date":"2022-02-22","close":18943.3945},{"date":"2022-02-23","close":19056.2969},{"date":"2022-02-24","close":18462.3242},{"date":"2022-02-25","close":18864.8516},{"date":"2022-02-28","close":18977.7559},{"date":"2022-03-02","close":19075.9316},{"date":"2022-03-03","close":19439.1914},{"date":"2022-03-04","close":18967.9375},{"date":"2022-03-07","close":18432.8691},{"date":"2022-03-08","close":18246.332},{"date":"2022-03-10","close":18830.4902},{"date":"2022-03-11","close":18624.3164},{"date":"2022-03-14","close":18555.5918},{"date":"2022-03-15","close":18373.9629},{"date":"2022-03-16","close":18702.8594},{"date":"2022-03-17","close":19213.3828},{"date":"2022-03-18","close":19350.8301},{"date":"2022-03-21","close":19154.4746},{"date":"2022-03-22","close":19311.5605},{"date":"2022-03-23","close":19468.6445},{"date":"2022-03-24","close":19331.1973},{"date":"2022-03-25","close":19291.9258},{"date":"2022-03-28","close":19179.0215},{"date":"2022-03-29","close":19390.1016},{"date":"2022-03-30","close":19522.6426},{"date":"2022-03-31","close":19615.9121},{"date":"2022-04-01","close":19365.5586},{"date":"2022-04-04","close":19517.7324},{"date":"2022-04-05","close":19635.5488},{"date":"2022-04-06","close":19326.2871},{"date":"2022-04-07","close":19036.6641},{"date":"2022-04-08","close":19041.5703},{"date":"2022-04-11","close":18801.0352},{"date":"2022-04-12","close":18614.498},{"date":"2022-04-13","close":18982.6641},{"date":"2022-04-14","close":18928.668},{"date":"2022-04-15","close":18727.4023},{"date":"2022-04-18","close":18589.9531},{"date":"2022-04-19","close":18879.5781},{"date":"2022-04-20","close":18913.9414},{"date":"2022-04-21","close":18933.5762},{"date":"2022-04-22","close":18658.6797},{"date":"2022-04-25","close":18197.2441},{"date":"2022-04-26","close":18285.6016},{"date":"2022-04-27","close":17981.25},{"date":"2022-04-28","close":17971.3809},{"date":"2022-04-29","close":18376.1191},{"date":"2022-05-02","close":18284.0},{"date":"2022-05-03","close":18390.9258},{"date":"2022-05-04","close":18366.248},{"date":"2022-05-06","close":17946.7012},{"date":"2022-05-09","close":17756.0},{"date":"2022-05-10","close":17734.459},{"date":"2022-05-11","close":17847.9844},{"date":"2022-05-12","close":17324.7871},{"date":"2022-05-13","close":17769.0098},{"date":"2022-05-16","close":17699.9102},{"date":"2022-05-17","close":17941.7637},{"date":"2022-05-18","close":18104.6484},{"date":"2022-05-19","close":17892.4082},{"date":"2022-05-20","close":18203.3633},{"date":"2022-05-23","close":18292.209},{"date":"2022-05-24","close":17739.3965},{"date":"2022-05-25","close":17808.5},{"date":"2022-05-26","close":17611.0645},{"date":"2022-05-27","close":17744.332},{"date":"2022-05-30","close":18055.291},{"date":"2022-05-31","close":18089.8418},{"date":"2022-06-02","close":17981.252},{"date":"2022-06-03","close":18005.9297},{"date":"2022-06-07","close":17507.4102},{"date":"2022-06-08","close":17586.3867},{"date":"2022-06-09","close":17586.3867},{"date":"2022-06-10","close":17364.2734},{"date":"2022-06-13","close":16717.6777},{"date":"2022-06-14","close":16678.1895},{"date":"2022-06-15","close":16258.6455},{"date":"2022-06-16","close":16337.6182},{"date":"2022-06-17","close":16140.1855},{"date":"2022-06-20","close":15888.458},{"date":"2022-06-21","close":16026.6611},{"date":"2022-06-22","close":15454.1035},{"date":"2022-06-23","close":15266.541},{"date":"2022-06-24","close":15814.4199},{"date":"2022-06-27","close":16071.082},{"date":"2022-06-28","close":16100.6982},{"date":"2022-06-29","close":15760.126},{"date":"2022-06-30","close":15241.8643},{"date":"2022-07-01","close":14812.4453},{"date":"2022-07-04","close":14881.5469},{"date":"2022-07-05","close":15330.708},{"date":"2022-07-06","close":15222.1191},{"date":"2022-07-07","close":15528.1406},{"date":"2022-07-08","close":15616.9863},{"date":"2022-07-11","close":15493.5908},{"date":"2022-07-12","close":15217.1836},{"date":"2022-07-13","close":15404.7441},{"date":"2022-07-14","close":15434.3613},{"date":"2022-07-15","close":15616.9863},{"date":"2022-07-18","close":15947.6865},{"date":"2022-07-19","close":15804.5479},{"date":"2022-07-20","close":16001.9824},{"date":"2022-07-21","close":16248.7734},{"date":"2022-07-22","close":16105.6338},{"date":"2022-07-25","close":16090.8271},{"date":"2022-07-26","close":16140.1855},{"date":"2022-07-27","close":16085.8906},{"date":"2022-07-28","close":16238.9023},{"date":"2022-07-29","close":16303.0674},{"date":"2022-08-01","close":16352.4268},{"date":"2022-08-02","close":16248.7734},{"date":"2022-08-03","close":16544.9238},{"date":"2022-08-04","close":16781.8438},{"date":"2022-08-05","close":16776.9082},{"date":"2022-08-08","close":16623.8965},{"date":"2022-08-09","close":16688.0625},{"date":"2022-08-10","close":16382.042},{"date":"2022-08-11","close":16712.7422},{"date":"2022-08-12","close":16683.125},{"date":"2022-08-16","close":16796.6523},{"date":"2022-08-17","close":16668.3184},{"date":"2022-08-18","close":16653.5117},{"date":"2022-08-19","close":16446.207},{"date":"2022-08-22","close":16135.25},{"date":"2022-08-23","close":15893.3945},{"date":"2022-08-24","close":15942.751},{"date":"2022-08-25","close":16150.0576},{"date":"2022-08-26","close":16140.1855},{"date":"2022-08-29","close":15676.2158},{"date":"2022-08-30","close":15858.8428},{"date":"2022-08-31","close":16105.6338},{"date":"2022-09-01","close":15735.4473},{"date":"2022-09-02","close":15641.665},{"date":"2022-09-05","close":15498.5273},{"date":"2022-09-06","close":15513.335},{"date":"2022-09-07","close":15315.9004},{"date":"2022-09-08","close":15404.7441},{"date":"2022-09-13","close":16041.4678},{"date":"2022-09-14","close":15745.3184},{"date":"2022-09-15","close":15626.8584},{"date":"2022-09-16","close":15468.9121},{"date":"2022-09-19","close":15251.7354},{"date":"2022-09-20","close":15291.2217},{"date":"2022-09-21","close":15118.4678},{"date":"2022-09-22","close":14930.9053},{"date":"2022-09-23","close":14649.5625},{"date":"2022-09-26","close":14264.5684},{"date":"2022-09-27","close":14299.1182},{"date":"2022-09-28","close":13859.8281},{"date":"2022-09-29","close":13805.5352},{"date":"2022-09-30","close":13800.5986},{"date":"2022-10-04","close":14101.6855},{"date":"2022-10-05","close":14126.3633},{"date":"2022-10-06","close":14378.0908},{"date":"2022-10-07","close":14269.5029},{"date":"2022-10-11","close":14062.1973},{"date":"2022-10-12","close":14200.4014},{"date":"2022-10-13","close":14002.9678},{"date":"2022-10-14","close":14318.8613},{"date":"2022-10-17","close":14378.0908},{"date":"2022-10-18","close":14476.8086},{"date":"2022-10-19","close":14387.9639},{"date":"2022-10-20","close":14121.4277},{"date":"2022-10-21","close":14304.0537},{"date":"2022-10-24","close":14590.333},{"date":"2022-10-25","close":14654.498},{"date":"2022-10-26","close":14792.7012},{"date":"2022-10-27","close":14975.3281},{"date":"2022-10-28","close":14634.7549},{"date":"2022-10-31","close":14921.0332},{"date":"2022-11-01","close":15167.8252},{"date":"2022-11-02","close":15093.7881},{"date":"2022-11-03","close":15044.4287},{"date":"2022-11-04","close":15133.2754},{"date":"2022-11-07","close":15227.0566},{"date":"2022-11-08","close":15493.5908},{"date":"2022-11-09","close":15607.1152},{"date":"2022-11-10","close":15424.4883},{"date":"2022-11-11","close":16283.3252},{"date":"2022-11-14","close":16071.082},{"date":"2022-11-15","close":16154.9932},{"date":"2022-11-16","close":16120.4414},{"date":"2022-11-17","close":15923.0088},{"date":"2022-11-18","close":15853.9072},{"date":"2022-11-21","close":15631.7939},{"date":"2022-11-22","close":15345.5146},{"date":"2022-11-23","close":15533.0771},{"date":"2022-11-24","close":15799.6113},{"date":"2022-11-25","close":15681.1523},{"date":"2022-11-28","close":15444.2324},{"date":"2022-11-29","close":15528.1406},{"date":"2022-11-30","close":15745.3184},{"date":"2022-12-01","close":15908.2021},{"date":"2022-12-02","close":15577.5},{"date":"2022-12-05","close":15449.168},{"date":"2022-12-06","close":15202.376},{"date":"2022-12-07","close":15143.1455},{"date":"2022-12-08","close":15069.1094},{"date":"2022-12-09","close":15133.2754},{"date":"2022-12-12","close":15059.2373},{"date":"2022-12-13","close":15019.75},{"date":"2022-12-14","close":15271.4775},{"date":"2022-12-15","close":14911.1621},{"date":"2022-12-16","close":14782.8301},{"date":"2022-12-19","close":14817.3818},{"date":"2022-12-20","close":14615.0117},{"date":"2022-12-21","close":14496.5508},{"date":"2022-12-22","close":14723.6006},{"date":"2022-12-23","close":14343.542},{"date":"2022-12-26","close":14368.2188},{"date":"2022-12-27","close":14442.2568},{"date":"2022-12-28","close":14175.7217},{"date":"2022-12-29","close":13978.2891},{"date":"2023-01-02","close":14012.8398},{"date":"2023-01-03","close":14091.8145},{"date":"2023-01-04","close":14486.6807},{"date":"2023-01-05","close":14462.001},{"date":"2023-01-06","close":14595.2686},{"date":"2023-01-09","close":15083.916},{"date":"2023-01-10","close":15098.7236},{"date":"2023-01-11","close":15231.9912},{"date":"2023-01-12","close":15236.9277},{"date":"2023-01-13","close":15266.541},{"date":"2023-01-16","close":15444.2324},{"date":"2023-01-17","close":15167.8252},{"date":"2023-01-18","close":15162.8887},{"date":"2023-01-19","close":15187.5684},{"date":"2023-01-20","close":15296.1572},{"date":"2023-01-25","close":15784.8047},{"date":"2023-01-26","close":16046.4043},{"date":"2023-01-27","close":16194.4805},{"date":"2023-01-30","close":15957.5596},{"date":"2023-01-31","close":15725.5752},{"date":"2023-02-01","close":15992.1094},{"date":"2023-02-02","close":16391.9141},{"date":"2023-02-03","close":16465.9512},{"date":"2023-02-06","close":16130.3135},{"date":"2023-02-07","close":16347.4912},{"date":"2023-02-08","close":16747.293},{"date":"2023-02-09","close":16855.8828},{"date":"2023-02-10","close":16648.5742},{"date":"2023-02-13","close":16431.3984},{"date":"2023-02-14","close":16633.7676},{"date":"2023-02-15","close":16352.4268},{"date":"2023-02-16","close":16781.8438},{"date":"2023-02-17","close":16446.207},{"date":"2023-02-20","close":16554.7949},{"date":"2023-02-21","close":16544.9238},{"date":"2023-02-22","close":16224.0947},{"date":"2023-02-23","close":16367.2334},{"date":"2023-02-24","close":16248.7734},{"date":"2023-02-27","close":16179.6709},{"date":"2023-02-28","close":16327.7461},{"date":"2023-03-02","close":16243.8369},{"date":"2023-03-03","close":16416.5918},{"date":"2023-03-06","close":16949.6641},{"date":"2023-03-07","close":16776.9082},{"date":"2023-03-08","close":16525.1797},{"date":"2023-03-09","close":16293.1963},{"date":"2023-03-10","close":16080.9561},{"date":"2023-03-13","close":16303.0674},{"date":"2023-03-14","close":15883.5215},{"date":"2023-03-15","close":16095.7627},{"date":"2023-03-16","close":16154.9932},{"date":"2023-03-17","close":16293.1963},{"date":"2023-03-20","close":16238.9023},{"date":"2023-03-21","close":16229.0303},{"date":"2023-03-22","close":16683.125},{"date":"2023-03-23","close":16786.7793},{"date":"2023-03-24","close":16895.3672},{"date":"2023-03-27","close":16821.3301},{"date":"2023-03-28","close":16979.2773},{"date":"2023-03-29","close":17102.6738},{"date":"2023-03-30","close":17206.3262},{"date":"2023-03-31","close":17339.5957},{"date":"2023-04-03","close":17344.5293},{"date":"2023-04-04","close":17231.0059},{"date":"2023-04-05","close":17492.6055},{"date":"2023-04-06","close":17176.7109},{"date":"2023-04-07","close":17606.1289},{"date":"2023-04-10","close":17892.4082},{"date":"2023-04-11","close":18099.7109},{"date":"2023-04-12","close":17778.8828},{"date":"2023-04-13","close":17645.6152},{"date":"2023-04-14","close":17823.3066},{"date":"2023-04-17","close":17778.8828},{"date":"2023-04-18","close":17744.332},{"date":"2023-04-19","close":17704.8457},{"date":"2023-04-20","close":17502.4746},{"date":"2023-04-21","close":17408.6934},{"date":"2023-04-24","close":17226.0684},{"date":"2023-04-25","close":16836.1387},{"date":"2023-04-26","close":16905.2383},{"date":"2023-04-27","close":17242.4512},{"date":"2023-04-28","close":17297.0},{"date":"2023-05-02","close":17475.5254},{"date":"2023-05-03","close":17252.3691},{"date":"2023-05-04","close":17177.9863},{"date":"2023-05-08","close":17272.2051},{"date":"2023-05-09","close":17123.4355},{"date":"2023-05-10","close":16979.625},{"date":"2023-05-11","close":16835.8145},{"date":"2023-05-12","close":16820.9355},{"date":"2023-05-15","close":16771.3477},{"date":"2023-05-16","close":16875.4863},{"date":"2023-05-17","close":17158.1484},{"date":"2023-05-18","close":17282.0},{"date":"2023-05-19","close":17604.4609},{"date":"2023-05-22","close":17738.3516},{"date":"2023-05-23","close":17782.9824},{"date":"2023-05-24","close":17740.0},{"date":"2023-05-25","close":17753.2285},{"date":"2023-05-26","close":17817.6973},{"date":"2023-05-30","close":18179.7031},{"date":"2023-05-31","close":18095.4004},{"date":"2023-06-01","close":18105.3184},{"date":"2023-06-02","close":18244.1719},{"date":"2023-06-05","close":18189.6211},{"date":"2023-06-07","close":18353.2695},{"date":"2023-06-08","close":18174.7422},{"date":"2023-06-09","close":18645.8516},{"date":"2023-06-12","close":18640.8906},{"date":"2023-06-13","close":18869.0059},{"date":"2023-06-14","close":18541.7109},{"date":"2023-06-15","close":18596.2578},{"date":"2023-06-16","close":18695.4395},{"date":"2023-06-19","close":18497.0801},{"date":"2023-06-20","close":18457.4082},{"date":"2023-06-21","close":18229.293},{"date":"2023-06-22","close":18273.9238},{"date":"2023-06-23","close":18234.252},{"date":"2023-06-26","close":18293.7598},{"date":"2023-06-27","close":18209.457},{"date":"2023-06-28","close":18055.7285},{"date":"2023-06-29","close":18130.1133},{"date":"2023-06-30","close":18174.7422},{"date":"2023-07-03","close":18804.0},{"date":"2023-07-04","close":18724.0},{"date":"2023-07-05","close":18640.0},{"date":"2023-07-06","close":18490.0},{"date":"2023-07-07","close":18204.498},{"date":"2023-07-10","close":18060.6855},{"date":"2023-07-11","close":18461.0},{"date":"2023-07-12","close":18495.0},{"date":"2023-07-13","close":18695.0},{"date":"2023-07-14","close":19022.7324},{"date":"2023-07-17","close":19022.7324},{"date":"2023-07-18","close":19256.0},{"date":"2023-07-19","close":19186.3809},{"date":"2023-07-20","close":19176.4629},{"date":"2023-07-21","close":19107.0352},{"date":"2023-07-24","close":19270.6836},{"date":"2023-07-25","close":19514.0},{"date":"2023-07-26","close":19072.3262},{"date":"2023-07-27","close":19042.0},{"date":"2023-07-28","close":19211.1758},{"date":"2023-07-31","close":19569.0},{"date":"2023-08-01","close":19833.0},{"date":"2023-08-02","close":19172.0},{"date":"2023-08-03","close":19116.9551},{"date":"2023-08-04","close":18928.5137},{"date":"2023-08-07","close":18799.5781},{"date":"2023-08-08","close":18516.916},{"date":"2023-08-09","close":18869.0059},{"date":"2023-08-10","close":18655.7676},{"date":"2023-08-11","close":18586.3418},{"date":"2023-08-14","close":18308.6387},{"date":"2023-08-16","close":18100.3594},{"date":"2023-08-17","close":18164.8262},{"date":"2023-08-18","close":18090.4414},{"date":"2023-08-21","close":18179.7031},{"date":"2023-08-22","close":18422.6953},{"date":"2023-08-23","close":18164.8262},{"date":"2023-08-24","close":18591.3008},{"date":"2023-08-25","close":18283.8418},{"date":"2023-08-28","close":18368.1445},{"date":"2023-08-29","close":18457.4082},{"date":"2023-08-30","close":18561.5488},{"date":"2023-08-31","close":18586.3418},{"date":"2023-09-01","close":18710.3164},{"date":"2023-09-04","close":18645.8516},{"date":"2023-09-05","close":18626.0137},{"date":"2023-09-06","close":18412.7773},{"date":"2023-09-07","close":18229.293},{"date":"2023-09-08","close":18125.1543},{"date":"2023-09-11","close":18016.0566},{"date":"2023-09-12","close":17956.5469},{"date":"2023-09-13","close":17921.8359},{"date":"2023-09-14","close":18318.5547},{"date":"2023-09-15","close":18318.5547},{"date":"2023-09-18","close":18030.9336},{"date":"2023-09-19","close":17837.5312},{"date":"2023-09-20","close":17902.0},{"date":"2023-09-21","close":17515.1992},{"date":"2023-09-22","close":17510.2383},{"date":"2023-09-25","close":17311.877},{"date":"2023-09-26","close":17103.5977},{"date":"2023-09-27","close":17153.1895},{"date":"2023-10-04","close":16612.6582},{"date":"2023-10-05","close":16642.4141},{"date":"2023-10-06","close":16662.25},{"date":"2023-10-10","close":16528.3555},{"date":"2023-10-11","close":17004.4199},{"date":"2023-10-12","close":17376.3457},{"date":"2023-10-13","close":17192.8613},{"date":"2023-10-16","close":17014.3359},{"date":"2023-10-17","close":17306.9199},{"date":"2023-10-18","close":17292.043},{"date":"2023-10-19","close":16860.6094},{"date":"2023-10-20","close":16538.2734},{"date":"2023-10-23","close":16384.5449},{"date":"2023-10-24","close":16736.6328},{"date":"2023-10-25","close":16463.8887},{"date":"2023-10-26","close":15789.4639},{"date":"2023-10-27","close":15958.0703},{"date":"2023-10-30","close":16067.1689},{"date":"2023-10-31","close":15670.4473},{"date":"2023-11-01","close":15853.9316},{"date":"2023-11-02","close":16419.2559},{"date":"2023-11-03","close":16667.209},{"date":"2023-11-06","close":17842.4902},{"date":"2023-11-07","close":17475.5254},{"date":"2023-11-08","close":17163.1074},{"date":"2023-11-09","close":17128.3926},{"date":"2023-11-10","close":17019.2949},{"date":"2023-11-13","close":16930.0332},{"date":"2023-11-14","close":17173.0273},{"date":"2023-11-15","close":17634.2109},{"date":"2023-11-16","close":17544.9512},{"date":"2023-11-17","close":17391.2227},{"date":"2023-11-20","close":17639.1699},{"date":"2023-11-21","close":17698.6797},{"date":"2023-11-22","close":17773.0664},{"date":"2023-11-23","close":17604.4609},{"date":"2023-11-24","close":17539.9922},{"date":"2023-11-27","close":17569.7461},{"date":"2023-11-28","close":17773.0664},{"date":"2023-11-29","close":17877.2051},{"date":"2023-11-30","close":18110.2773},{"date":"2023-12-01","close":17867.2852},{"date":"2023-12-04","close":17941.6719},{"date":"2023-12-05","close":17644.1309},{"date":"2023-12-06","close":17654.0488},{"date":"2023-12-07","close":17619.3359},{"date":"2023-12-08","close":17956.5469},{"date":"2023-12-11","close":18021.0156},{"date":"2023-12-12","close":18075.5645},{"date":"2023-12-13","close":17827.6152},{"date":"2023-12-14","close":18209.457},{"date":"2023-12-15","close":18368.1445},{"date":"2023-12-18","close":18348.3105},{"date":"2023-12-19","close":18343.3496},{"date":"2023-12-20","close":18586.3418},{"date":"2023-12-21","close":18397.8984},{"date":"2023-12-22","close":18313.5957},{"date":"2023-12-26","close":18278.8828},{"date":"2023-12-27","close":18640.8906},{"date":"2023-12-28","close":18749.9883},{"date":"2024-01-02","close":19032.6523},{"date":"2024-01-03","close":18412.7773},{"date":"2024-01-04","close":18482.2012},{"date":"2024-01-05","close":18487.1602},{"date":"2024-01-08","close":18566.5059},{"date":"2024-01-09","close":18516.916},{"date":"2024-01-10","close":18288.8008},{"date":"2024-01-11","close":18328.4746},{"date":"2024-01-12","close":18224.3359},{"date":"2024-01-15","close":18179.7031},{"date":"2024-01-16","close":17956.5469},{"date":"2024-01-17","close":17435.8516},{"date":"2024-01-18","close":17630.0},{"date":"2024-01-19","close":17882.1641},{"date":"2024-01-22","close":17787.9414},{"date":"2024-01-23","close":17778.0234},{"date":"2024-01-24","close":17644.1309},{"date":"2024-01-25","close":17435.8516},{"date":"2024-01-26","close":17500.3203},{"date":"2024-01-29","close":17500.3203},{"date":"2024-01-30","close":17376.3457},{"date":"2024-01-31","close":17014.3359},{"date":"2024-02-01","close":17158.1484},{"date":"2024-02-02","close":17634.2109},{"date":"2024-02-05","close":17316.8359},{"date":"2024-02-06","close":17262.2891},{"date":"2024-02-07","close":17416.0176},{"date":"2024-02-08","close":17609.418},{"date":"2024-02-13","close":17946.6289},{"date":"2024-02-14","close":17882.1641},{"date":"2024-02-15","close":17966.4668},{"date":"2024-02-16","close":17976.3828},{"date":"2024-02-19","close":17966.4668},{"date":"2024-02-20","close":18006.1387},{"date":"2024-02-21","close":17976.3828},{"date":"2024-02-22","close":18115.2363},{"date":"2024-02-23","close":18045.8086},{"date":"2024-02-26","close":18040.8516},{"date":"2024-02-27","close":17832.5723},{"date":"2024-02-28","close":17991.2617},{"date":"2024-02-29","close":17897.0391},{"date":"2024-03-04","close":18189.6211},{"date":"2024-03-05","close":17882.1641},{"date":"2024-03-06","close":17778.0234},{"date":"2024-03-07","close":17892.0801},{"date":"2024-03-08","close":18060.6855},{"date":"2024-03-11","close":18050.7695},{"date":"2024-03-12","close":18402.8574},{"date":"2024-03-13","close":18417.7363},{"date":"2024-03-14","close":18323.5137},{"date":"2024-03-15","close":17991.2617},{"date":"2024-03-18","close":18204.498},{"date":"2024-03-19","close":18095.4004},{"date":"2024-03-20","close":18378.0625},{"date":"2024-03-21","close":18789.6602},{"date":"2024-03-22","close":18869.0059},{"date":"2024-03-25","close":18898.7578},{"date":"2024-03-26","close":19126.873},{"date":"2024-03-27","close":19330.1914},{"date":"2024-03-28","close":19364.9043},{"date":"2024-03-29","close":19419.4531},{"date":"2024-04-01","close":19528.5508},{"date":"2024-04-02","close":19583.0996},{"date":"2024-04-03","close":19186.3809},{"date":"2024-04-04","close":19478.9629},{"date":"2024-04-05","close":19191.3398},{"date":"2024-04-08","close":19017.7734},{"date":"2024-04-09","close":18963.2246},{"date":"2024-04-11","close":19002.8965},{"date":"2024-04-12","close":18873.9648},{"date":"2024-04-15","close":18710.3164},{"date":"2024-04-16","close":18239.2129},{"date":"2024-04-17","close":18100.3594},{"date":"2024-04-18","close":18442.5312},{"date":"2024-04-19","close":18070.6055},{"date":"2024-04-22","close":18030.9336},{"date":"2024-04-23","close":17837.5312},{"date":"2024-04-24","close":18368.1445},{"date":"2024-04-25","close":18016.0566},{"date":"2024-04-26","close":18164.8262},{"date":"2024-04-29","close":18348.6094},{"date":"2024-04-30","close":18462.8555},{"date":"2024-05-02","close":18467.8223},{"date":"2024-05-03","close":18487.6914},{"date":"2024-05-07","close":18865.1914},{"date":"2024-05-08","close":18830.4238},{"date":"2024-05-09","close":18636.7051},{"date":"2024-05-10","close":18616.8359},{"date":"2024-05-13","close":18537.3613},{"date":"2024-05-14","close":18606.9004},{"date":"2024-05-16","close":18845.3223},{"date":"2024-05-17","close":18611.8691},{"date":"2024-05-20","close":18646.6387},{"date":"2024-05-21","close":18596.9668},{"date":"2024-05-22","close":18596.9668},{"date":"2024-05-23","close":18656.5742},{"date":"2024-05-24","close":18323.7754},{"date":"2024-05-27","close":18646.6387},{"date":"2024-05-28","close":18547.2969},{"date":"2024-05-29","close":18214.498},{"date":"2024-05-30","close":17881.6992},{"date":"2024-05-31","close":17792.291},{"date":"2024-06-03","close":18055.5508},{"date":"2024-06-04","close":18030.7129},{"date":"2024-06-05","close":18333.709},{"date":"2024-06-07","close":18626.7695},{"date":"2024-06-10","close":18438.0176},{"date":"2024-06-11","close":18457.8867},{"date":"2024-06-12","close":18616.8359},{"date":"2024-06-13","close":18929.7656},{"date":"2024-06-14","close":18875.127},{"date":"2024-06-17","close":18621.8027},{"date":"2024-06-18","close":18775.7832},{"date":"2024-06-19","close":19009.2402},{"date":"2024-06-20","close":19063.8789},{"date":"2024-06-21","close":18840.3574},{"date":"2024-06-24","close":18567.1641},{"date":"2024-06-25","close":18562.1973},{"date":"2024-06-26","close":18745.9824},{"date":"2024-06-27","close":18616.8359},{"date":"2024-06-28","close":18760.8828},{"date":"2024-07-01","close":18855.2578},{"date":"2024-07-02","close":18592.0},{"date":"2024-07-03","close":18775.7832},{"date":"2024-07-04","close":18934.7324},{"date":"2024-07-05","close":19302.3008},{"date":"2024-07-08","close":19411.5781},{"date":"2024-07-09","close":19496.0195},{"date":"2024-07-10","close":19476.1504},{"date":"2024-07-11","close":19515.8887},{"date":"2024-07-12","close":19178.123},{"date":"2024-07-15","close":19262.5645},{"date":"2024-07-16","close":19143.3516},{"date":"2024-07-17","close":18790.6855},{"date":"2024-07-18","close":18676.4414},{"date":"2024-07-19","close":18567.1641},{"date":"2024-07-22","close":18115.1543},{"date":"2024-07-23","close":18040.6484},{"date":"2024-07-24","close":17931.3711},{"date":"2024-07-25","close":17673.0801},{"date":"2024-07-26","close":17608.5078},{"date":"2024-07-29","close":17683.0137},{"date":"2024-07-30","close":17519.0977},{"date":"2024-07-31","close":17787.3242},{"date":"2024-08-01","close":17851.8965},{"date":"2024-08-02","close":17121.7266},{"date":"2024-08-05","close":15373.2939},{"date":"2024-08-06","close":16083.5957},{"date":"2024-08-07","close":16222.6758},{"date":"2024-08-08","close":16043.8584},{"date":"2024-08-09","close":16346.8545},{"date":"2024-08-12","close":16540.5723},{"date":"2024-08-13","close":16590.2441},{"date":"2024-08-14","close":16928.0098},{"date":"2024-08-16","close":17260.8066},{"date":"2024-08-19","close":16878.3359},{"date":"2024-08-20","close":17096.8926},{"date":"2024-08-21","close":17106.8262},{"date":"2024-08-22","close":17260.8066},{"date":"2024-08-23","close":17086.957},{"date":"2024-08-26","close":16977.6797},{"date":"2024-08-27","close":16903.0},{"date":"2024-08-28","close":16803.8301},{"date":"2024-08-29","close":16674.6855},{"date":"2024-08-30","close":16808.7969},{"date":"2024-09-02","close":16932.9766},{"date":"2024-09-03","close":16605.1445},{"date":"2024-09-04","close":15870.0088},{"date":"2024-09-05","close":15899.8105},{"date":"2024-09-06","close":15542.1768},{"date":"2024-09-09","close":15512.374},{"date":"2024-09-10","close":15244.1484},{"date":"2024-09-11","close":15378.2617},{"date":"2024-09-12","close":15775.6328},{"date":"2024-09-13","close":15656.4219},{"date":"2024-09-19","close":15447.8008},{"date":"2024-09-20","close":15571.9805},{"date":"2024-09-23","close":15800.4678},{"date":"2024-09-24","close":16068.6934},{"date":"2024-09-25","close":16009.0879},{"date":"2024-09-26","close":16525.6699},{"date":"2024-09-27","close":16575.3418},{"date":"2024-09-30","close":16128.2998},{"date":"2024-10-02","close":16038.8906},{"date":"2024-10-04","close":16014.0547},{"date":"2024-10-07","close":16227.6416},{"date":"2024-10-08","close":16158.1025},{"date":"2024-10-10","close":16098.4961},{"date":"2024-10-11","close":16014.0547},{"date":"2024-10-14","close":16053.792},{"date":"2024-10-15","close":16123.332},{"date":"2024-10-16","close":15845.1719},{"date":"2024-10-17","close":15865.041},{"date":"2024-10-18","close":15621.6504},{"date":"2024-10-21","close":15745.8301},{"date":"2024-10-22","close":15308.7217},{"date":"2024-10-23","close":15686.2236},{"date":"2024-10-24","close":15477.6045},{"date":"2024-10-25","close":15358.3926},{"date":"2024-10-28","close":15730.9287},{"date":"2024-10-29","close":15785.5674},{"date":"2024-10-30","close":15763.0},{"date":"2024-10-31","close":15606.75},{"date":"2024-11-01","close":15482.5713},{"date":"2024-11-04","close":15830.2715},{"date":"2024-11-05","close":15723.0},{"date":"2024-11-06","close":15373.2939},{"date":"2024-11-07","close":15373.2939},{"date":"2024-11-08","close":15298.7871},{"date":"2024-11-11","close":14851.7441},{"date":"2024-11-12","close":14593.4531},{"date":"2024-11-13","close":14210.9834},{"date":"2024-11-14","close":14047.0684},{"date":"2024-11-15","close":14176.2139},{"date":"2024-11-18","close":14409.6689},{"date":"2024-11-19","close":14504.0449},{"date":"2024-11-20","close":14484.1768},{"date":"2024-11-21","close":14538.8145},{"date":"2024-11-22","close":14687.8291},{"date":"2024-11-25","close":14985.8574},{"date":"2024-11-26","close":14975.9229},{"date":"2024-11-27","close":14752.4014},{"date":"2024-11-28","close":14787.1719},{"date":"2024-11-29","close":14474.2422},{"date":"2024-12-02","close":14499.0771},{"date":"2024-12-03","close":14628.2227},{"date":"2024-12-04","close":14558.6836},{"date":"2024-12-05","close":14518.9463},{"date":"2024-12-06","close":14424.5703},{"date":"2024-12-09","close":14096.7402},{"date":"2024-12-10","close":14454.373},{"date":"2024-12-11","close":14628.2227},{"date":"2024-12-12","close":14931.2188},{"date":"2024-12-13","close":15040.4961},{"date":"2024-12-16","close":15035.5293},{"date":"2024-12-17","close":14767.3027},{"date":"2024-12-18","close":14911.3506},{"date":"2024-12-19","close":14489.1436},{"date":"2024-12-20","close":14196.082},{"date":"2024-12-23","close":14330.1953},{"date":"2024-12-24","close":14300.3926},{"date":"2024-12-26","close":14071.9033},{"date":"2024-12-27","close":14136.4766},{"date":"2024-12-30","close":14121.5752},{"date":"2025-01-02","close":14017.2646},{"date":"2025-01-03","close":14449.4062},{"date":"2025-01-06","close":15005.7266},{"date":"2025-01-07","close":14816.9746},{"date":"2025-01-08","close":15100.1016},{"date":"2025-01-09","close":15010.6924},{"date":"2025-01-10","close":14861.6787},{"date":"2025-01-13","close":14588.4863},{"date":"2025-01-14","close":14722.5986},{"date":"2025-01-15","close":14707.6973},{"date":"2025-01-16","close":14866.6465},{"date":"2025-01-17","close":14926.251},{"date":"2025-01-20","close":14956.0547},{"date":"2025-01-21","close":14970.9551},{"date":"2025-01-22","close":15144.8057},{"date":"2025-01-23","close":14901.416},{"date":"2025-01-24","close":14941.1533},{"date":"2025-01-31","close":14802.0732},{"date":"2025-02-03","close":14369.9316},{"date":"2025-02-04","close":14528.8809},{"date":"2025-02-05","close":14926.251},{"date":"2025-02-06","close":15139.8389},{"date":"2025-02-07","close":15100.1016},{"date":"2025-02-10","close":15229.2471},{"date":"2025-02-11","close":15323.6221},{"date":"2025-02-12","close":15105.0684},{"date":"2025-02-13","close":15268.9844},{"date":"2025-02-14","close":15313.6885},{"date":"2025-02-17","close":15393.1631},{"date":"2025-02-18","close":15442.835},{"date":"2025-02-19","close":15860.0742},{"date":"2025-02-20","close":15800.4678},{"date":"2025-02-21","close":15835.2373},{"date":"2025-02-24","close":15750.7959},{"date":"2025-02-25","close":15616.6846},{"date":"2025-02-26","close":15745.8301},{"date":"2025-02-27","close":15601.7822},{"date":"2025-02-28","close":14926.251},{"date":"2025-03-04","close":14613.3223},{"date":"2025-03-05","close":14727.5664},{"date":"2025-03-06","close":14737.501},{"date":"2025-03-07","close":14747.4355},{"date":"2025-03-10","close":14727.5664},{"date":"2025-03-11","close":14618.2891},{"date":"2025-03-12","close":14951.0879},{"date":"2025-03-13","close":14821.9424},{"date":"2025-03-14","close":14871.6133},{"date":"2025-03-17","close":15085.2002},{"date":"2025-03-18","close":15040.4961},{"date":"2025-03-19","close":15154.7402},{"date":"2025-03-20","close":15298.7871},{"date":"2025-03-21","close":15467.6699},{"date":"2025-03-24","close":15219.3135},{"date":"2025-03-25","close":15129.9043},{"date":"2025-03-26","close":15368.3271},{"date":"2025-03-27","close":15174.6094},{"date":"2025-03-28","close":14921.2852},{"date":"2025-03-31","close":14215.9512},{"date":"2025-04-01","close":14499.0771},{"date":"2025-04-02","close":14364.9648},{"date":"2025-04-03","close":14206.0166},{"date":"2025-04-04","close":14086.8057},{"date":"2025-04-07","close":13381.4717},{"date":"2025-04-08","close":13267.2275},{"date":"2025-04-09","close":13013.9033},{"date":"2025-04-10","close":13942.7578},{"date":"2025-04-11","close":13793.7441},{"date":"2025-04-14","close":13962.627},{"date":"2025-04-15","close":14042.1016},{"date":"2025-04-16","close":13654.6641},{"date":"2025-04-17","close":13863.2842},{"date":"2025-04-18","close":13868.251},{"date":"2025-04-21","close":13907.9883},{"date":"2025-04-22","close":13848.3818},{"date":"2025-04-23","close":14166.2793},{"date":"2025-04-24","close":14086.8057},{"date":"2025-04-25","close":14235.8193},{"date":"2025-04-28","close":14171.2471},{"date":"2025-04-29","close":14231.1045},{"date":"2025-04-30","close":14061.5088},{"date":"2025-05-02","close":14026.5918},{"date":"2025-05-07","close":14116.3779},{"date":"2025-05-08","close":14061.5088},{"date":"2025-05-09","close":13971.7227},{"date":"2025-05-12","close":14350.8193},{"date":"2025-05-13","close":14271.0098},{"date":"2025-05-14","close":14430.6289},{"date":"2025-05-15","close":14310.9141},{"date":"2025-05-16","close":14201.1758},{"date":"2025-05-19","close":14021.6035},{"date":"2025-05-20","close":13916.8525},{"date":"2025-05-21","close":13971.7227},{"date":"2025-05-22","close":13722.3164},{"date":"2025-05-23","close":13652.4824},{"date":"2025-05-26","close":13956.7578},{"date":"2025-05-27","close":13802.126},{"date":"2025-05-28","close":14241.0811},{"date":"2025-05-29","close":14390.7246},{"date":"2025-05-30","close":14161.2705},{"date":"2025-06-02","close":14236.0928},{"date":"2025-06-04","close":14465.5459},{"date":"2025-06-05","close":14819.7021},{"date":"2025-06-09","close":15069.1084},{"date":"2025-06-10","close":15044.168},{"date":"2025-06-11","close":15373.3838},{"date":"2025-06-12","close":15323.5029},{"date":"2025-06-13","close":15188.8232},{"date":"2025-06-16","close":15323.5029},{"date":"2025-06-17","close":15338.4668},{"date":"2025-06-18","close":15892.1484},{"date":"2025-06-19","close":16036.8037},{"date":"2025-06-20","close":16585.4961},{"date":"2025-06-23","close":16530.627},{"date":"2025-06-24","close":17184.0703},{"date":"2025-06-25","close":17099.2734},{"date":"2025-06-26","close":16760.0801},{"date":"2025-06-27","close":16630.3906},{"date":"2025-06-30","close":16650.3418},{"date":"2025-07-01","close":16635.377},{"date":"2025-07-02","close":16450.8184},{"date":"2025-07-03","close":16899.748},{"date":"2025-07-04","close":16705.2109},{"date":"2025-07-07","close":16620.4141},{"date":"2025-07-08","close":16695.2344},{"date":"2025-07-09","close":16500.6992},{"date":"2025-07-10","close":16839.8906},{"date":"2025-07-11","close":16934.6641},{"date":"2025-07-14","close":16839.8906},{"date":"2025-07-15","close":16939.6523},{"date":"2025-07-16","close":17004.498},{"date":"2025-07-17","close":16869.8203},{"date":"2025-07-18","close":17004.498},{"date":"2025-07-21","close":17109.25},{"date":"2025-07-22","close":16790.0098},{"date":"2025-07-23","close":16720.1758},{"date":"2025-07-24","close":16665.3066},{"date":"2025-07-25","close":16770.0566},{"date":"2025-07-28","close":17169.1074},{"date":"2025-07-29","close":17169.1074},{"date":"2025-07-30","close":17498.3223},{"date":"2025-07-31","close":17383.5957},{"date":"2025-08-01","close":16740.1289},{"date":"2025-08-04","close":16934.6641},{"date":"2025-08-05","close":17223.9766},{"date":"2025-08-06","close":17074.332},{"date":"2025-08-07","close":17493.334},{"date":"2025-08-08","close":17453.4297},{"date":"2025-08-11","close":17623.0254},{"date":"2025-08-12","close":17593.0977},{"date":"2025-08-13","close":17782.6445},{"date":"2025-08-14","close":17802.5977},{"date":"2025-08-18","close":17508.2988},{"date":"2025-08-19","close":17403.5488},{"date":"2025-08-20","close":17288.8223},{"date":"2025-08-21","close":17179.082},{"date":"2025-08-22","close":17258.8926},{"date":"2025-08-25","close":17488.3457},{"date":"2025-08-26","close":17468.3945},{"date":"2025-08-27","close":17463.4062},{"date":"2025-08-28","close":17333.7148},{"date":"2025-08-29","close":17214.0},{"date":"2025-09-01","close":16809.9629},{"date":"2025-09-02","close":17009.4863},{"date":"2025-09-03","close":17009.4863},{"date":"2025-09-04","close":17124.2129},{"date":"2025-09-05","close":17233.9531},{"date":"2025-09-08","close":17343.6914},{"date":"2025-09-09","close":17628.0137},{"date":"2025-09-10","close":17862.4551},{"date":"2025-09-11","close":17972.1934},{"date":"2025-09-12","close":18610.6738},{"date":"2025-09-15","close":18640.6016},{"date":"2025-09-16","close":19054.6152},{"date":"2025-09-17","close":18810.1973},{"date":"2025-09-18","close":19318.9863},{"date":"2025-09-19","close":19239.1758},{"date":"2025-09-22","close":19598.3203},{"date":"2025-09-23","close":19683.1191},{"date":"2025-09-24","close":19628.25},{"date":"2025-09-25","close":19882.6426},{"date":"2025-09-26","close":19269.1055},{"date":"2025-09-29","close":19713.0469},{"date":"2025-09-30","close":19453.666},{"date":"2025-10-01","close":19708.0586},{"date":"2025-10-02","close":20321.5977},{"date":"2025-10-10","close":21164.5898},{"date":"2025-10-13","close":20895.2324},{"date":"2025-10-14","close":20660.791},{"date":"2025-10-15","close":21209.4824},{"date":"2025-10-16","close":21837.9863},{"date":"2025-10-17","close":22077.416},{"date":"2025-10-20","close":22436.5605},{"date":"2025-10-21","close":22396.6562},{"date":"2025-10-22","close":22551.2871},{"date":"2025-10-23","close":22217.084},{"date":"2025-10-24","close":23045.1113},{"date":"2025-10-27","close":23558.8867},{"date":"2025-10-28","close":23563.875},{"date":"2025-10-29","close":24202.3555},{"date":"2025-10-30","close":24077.6523},{"date":"2025-10-31","close":24471.7129},{"date":"2025-11-03","close":25239.8828},{"date":"2025-11-04","close":24641.3086},{"date":"2025-11-05","close":24032.7598},{"date":"2025-11-06","close":23823.2578},{"date":"2025-11-07","close":23299.5059},{"date":"2025-11-10","close":23957.9375},{"date":"2025-11-11","close":24391.9043},{"date":"2025-11-12","close":24471.7129},{"date":"2025-11-13","close":24541.5469},{"date":"2025-11-14","close":23264.5879},{"date":"2025-11-17","close":23918.0312},{"date":"2025-11-18","close":22920.4082},{"date":"2025-11-19","close":22755.8008},{"date":"2025-11-20","close":23294.5176},{"date":"2025-11-21","close":22242.0234},{"date":"2025-11-24","close":22202.1191},{"date":"2025-11-25","close":22456.5137},{"date":"2025-11-26","close":23334.4219},{"date":"2025-11-27","close":23424.209},{"date":"2025-11-28","close":23060.0762},{"date":"2025-12-01","close":23239.6484},{"date":"2025-12-02","close":23588.8164},{"date":"2025-12-03","close":23713.5195},{"date":"2025-12-04","close":23588.8164},{"date":"2025-12-05","close":24057.6992},{"date":"2025-12-08","close":24546.5352},{"date":"2025-12-09","close":24466.7246},{"date":"2025-12-10","close":24456.748},{"date":"2025-12-11","close":24192.3789},{"date":"2025-12-12","close":24356.9863},{"date":"2025-12-15","close":23798.3164},{"date":"2025-12-16","close":23025.1582},{"date":"2025-12-17","close":23593.8047},{"date":"2025-12-18","close":23114.9453},{"date":"2025-12-19","close":23129.9102},{"date":"2025-12-22","close":23698.5547},{"date":"2025-12-23","close":23793.3281},{"date":"2025-12-24","close":23803.3047},{"date":"2025-12-26","close":24107.5801},{"date":"2025-12-29","close":24651.2852},{"date":"2025-12-30","close":24426.8203},{"date":"2026-01-02","close":25439.4082},{"date":"2026-01-05","close":26237.5078},{"date":"2026-01-06","close":26691.4258},{"date":"2026-01-07","close":26621.5918},{"date":"2026-01-08","close":26556.748},{"date":"2026-01-09","close":26227.5312},{"date":"2026-01-12","close":26476.9375},{"date":"2026-01-13","close":26900.9277},{"date":"2026-01-14","close":27040.5957},{"date":"2026-01-15","close":27235.1309},{"date":"2026-01-16","close":27464.584},{"date":"2026-01-19","close":27669.0977},{"date":"2026-01-20","close":27424.6797},{"date":"2026-01-21","close":27449.6211},{"date":"2026-01-22","close":28302.5898},{"date":"2026-01-23","close":28636.793},{"date":"2026-01-26","close":29125.6289},{"date":"2026-01-27","close":30267.9082},{"date":"2026-01-28","close":31405.1992},{"date":"2026-01-29","close":31609.7129},{"date":"2026-01-30","close":31789.2852},{"date":"2026-02-02","close":29948.668},{"date":"2026-02-03","close":31904.0117},{"date":"2026-02-04","close":31973.8457},{"date":"2026-02-05","close":30637.0293},{"date":"2026-02-06","close":30203.0625},{"date":"2026-02-09","close":31375.2695},{"date":"2026-02-10","close":31006.1504},{"date":"2026-02-11","close":31070.9961},{"date":"2026-02-12","close":32128.4766},{"date":"2026-02-13","close":31879.0703},{"date":"2026-02-19","close":33151.0391},{"date":"2026-02-20","close":33555.0781},{"date":"2026-02-23","close":33834.4141},{"date":"2026-02-24","close":34757.2148},{"date":"2026-02-25","close":35350.8008},{"date":"2026-02-26","close":37480.7266},{"date":"2026-02-27","close":37271.2266},{"date":"2026-03-03","close":33809.4727},{"date":"2026-03-04","close":29704.25},{"date":"2026-03-05","close":33395.457},{"date":"2026-03-06","close":33694.7461},{"date":"2026-03-09","close":31619.6875},{"date":"2026-03-10","close":33245.8164},{"date":"2026-03-11","close":33420.3984},{"date":"2026-03-12","close":33011.375},{"date":"2026-03-13","close":32622.3008},{"date":"2026-03-16","close":33190.9453},{"date":"2026-03-17","close":33709.7109},{"date":"2026-03-18","close":35350.8008},{"date":"2026-03-19","close":34447.9531},{"date":"2026-03-20","close":34557.6914},{"date":"2026-03-23","close":32437.7402},{"date":"2026-03-24","close":33440.3516},{"date":"2026-03-25","close":34008.9961},{"date":"2026-03-26","close":32607.3359},{"date":"2026-03-27","close":32747.0039},{"date":"2026-03-30","close":31869.0938},{"date":"2026-03-31","close":30482.3965},{"date":"2026-04-01","close":33385.4844},{"date":"2026-04-02","close":31659.5938},{"date":"2026-04-03","close":32492.6094},{"date":"2026-04-06","close":32926.5742},{"date":"2026-04-07","close":33260.7812},{"date":"2026-04-08","close":35630.1367},{"date":"2026-04-09","close":34906.8594},{"date":"2026-04-10","close":35580.2539},{"date":"2026-04-13","close":35156.2656},{"date":"2026-04-14","close":35969.3281},{"date":"2026-04-15","close":37091.6562},{"date":"2026-04-16","close":37919.6836},{"date":"2026-04-17","close":38124.1953},{"date":"2026-04-20","close":38443.4336},{"date":"2026-04-21","close":40224.1953},{"date":"2026-04-22","close":40688.0898},{"date":"2026-04-23","close":40398.7773},{"date":"2026-04-24","close":40792.8398},{"date":"2026-04-27","close":41461.2461},{"date":"2026-04-28","close":41985.0},{"date":"2026-04-29","close":42280.0},{"date":"2026-04-30","close":41325.0},{"date":"2026-05-04","close":43375.0},{"date":"2026-05-06","close":46420.0},{"date":"2026-05-07","close":46615.0},{"date":"2026-05-08","close":46785.0},{"date":"2026-05-11","close":48545.0},{"date":"2026-05-12","close":47695.0},{"date":"2026-05-13","close":48850.0},{"date":"2026-05-14","close":49850.0},{"date":"2026-05-15","close":46815.0},{"date":"2026-05-18","close":47265.0},{"date":"2026-05-19","close":45645.0},{"date":"2026-05-20","close":45525.0},{"date":"2026-05-21","close":49420.0},{"date":"2026-05-22","close":50475.0},{"date":"2026-05-26","close":52815.0},{"date":"2026-05-27","close":53505.0},{"date":"2026-05-28","close":54410.0},{"date":"2026-05-29","close":57420.0},{"date":"2026-06-01","close":59335.0},{"date":"2026-06-02","close":58100.0},{"date":"2026-06-04","close":57400.0},{"date":"2026-06-05","close":54235.0},{"date":"2026-06-08","close":49605.0},{"date":"2026-06-09","close":53850.0},{"date":"2026-06-10","close":51060.0},{"date":"2026-06-11","close":52065.0},{"date":"2026-06-12","close":54065.0},{"date":"2026-06-15","close":56940.0},{"date":"2026-06-16","close":57210.0},{"date":"2026-06-17","close":58085.0},{"date":"2026-06-18","close":59725.0},{"date":"2026-06-19","close":59345.0},{"date":"2026-06-22","close":60305.0},{"date":"2026-06-23","close":54085.0},{"date":"2026-06-24","close":55050.0},{"date":"2026-06-25","close":57170.0},{"date":"2026-06-26","close":54265.0},{"date":"2026-06-29","close":54820.0},{"date":"2026-06-30","close":55805.0},{"date":"2026-07-01","close":54955.0},{"date":"2026-07-02","close":49920.0},{"date":"2026-07-03","close":51580.0},{"date":"2026-07-06","close":50445.0},{"date":"2026-07-07","close":47360.0},{"date":"2026-07-08","close":44665.0},{"date":"2026-07-09","close":45045.0},{"date":"2026-07-10","close":47190.0},{"date":"2026-07-13","close":42435.0},{"date":"2026-07-14","close":42770.0},{"date":"2026-07-15","close":46370.0},{"date":"2026-07-16","close":42600.0},{"date":"2026-07-20","close":40680.0},{"date":"2026-07-21","close":42185.0},{"date":"2026-07-22","close":42450.0},{"date":"2026-07-23","close":44305.0},{"date":"2026-07-24","close":41120.0},{"date":"2026-07-27","close":41930.0},{"date":"2026-07-28","close":36640.0},{"date":"2026-07-29","close":34250.0},{"date":"2026-07-30","close":33235.0},{"date":"2026-07-31","close":40535.0},{"date":"2026-08-03","close":38325.0},{"date":"2026-08-04","close":39745.0},{"date":"2026-08-05","close":41535.0},{"date":"2026-08-06","close":39135.0},{"date":"2026-08-07","close":39035.0},{"date":"2026-08-10","close":39895.0},{"date":"2026-08-11","close":40450.0},{"date":"2026-08-12","close":42045.0},{"date":"2026-08-13","close":43950.0},{"date":"2026-08-14","close":44990.0},{"date":"2026-08-18","close":43605.0},{"date":"2026-08-19","close":41420.0},{"date":"2026-08-20","close":43750.0},{"date":"2026-08-21","close":43275.0},{"date":"2026-08-24","close":42355.0},{"date":"2026-08-25","close":42840.0},{"date":"2026-08-26","close":42875.0},{"date":"2026-08-27","close":43875.0},{"date":"2026-08-28","close":43285.0},{"date":"2026-08-31","close":43710.0},{"date":"2026-09-01","close":43430.0},{"date":"2026-09-02","close":41800.0},{"date":"2026-09-03","close":41380.0},{"date":"2026-09-04","close":42590.0},{"date":"2026-09-07","close":44390.0},{"date":"2026-09-08","close":43765.0},{"date":"2026-09-09","close":44600.0},{"date":"2026-09-10","close":44720.0},{"date":"2026-09-11","close":43345.0},{"date":"2026-09-14","close":41610.0},{"date":"2026-09-15","close":41670.0},{"date":"2026-09-16","close":42330.0},{"date":"2026-09-17","close":42065.0},{"date":"2026-09-18","close":43335.0},{"date":"2026-09-21","close":44310.0},{"date":"2026-09-22","close":44960.0},{"date":"2026-09-23","close":45660.0},{"date":"2026-09-28","close":44665.0},{"date":"2026-09-29","close":44980.0},{"date":"2026-09-30","close":45275.0},{"date":"2026-10-01","close":46465.0},{"date":"2026-10-02","close":46645.0},{"date":"2026-10-06","close":47480.0},{"date":"2026-10-07","close":46300.0},{"date":"2026-10-08","close":45460.0},{"date":"2026-10-12","close":43410.0},{"date":"2026-10-13","close":41165.0},{"date":"2026-10-14","close":40800.0},{"date":"2026-10-15","close":37160.0},{"date":"2026-10-16","close":37810.0},{"date":"2026-10-19","close":38435.0},{"date":"2026-10-20","close":37045.0},{"date":"2026-10-21","close":37955.0},{"date":"2026-10-22","close":36665.0},{"date":"2026-10-23","close":35515.0}],"chart_data":[{"date":"2024-10-24","open":15681,"high":15681,"low":15443,"close":15478,"volume":825},{"date":"2024-10-25","open":15557,"high":15557,"low":15313,"close":15358,"volume":5584},{"date":"2024-10-28","open":15323,"high":15735,"low":15323,"close":15731,"volume":6071},{"date":"2024-10-29","open":15696,"high":15786,"low":15532,"close":15786,"volume":5127},{"date":"2024-10-30","open":15792,"high":15907,"low":15733,"close":15763,"volume":5527},{"date":"2024-10-31","open":15611,"high":15775,"low":15557,"close":15607,"volume":5767},{"date":"2024-11-01","open":15483,"high":15546,"low":15423,"close":15483,"volume":17854},{"date":"2024-11-04","open":15522,"high":15830,"low":15502,"close":15830,"volume":4549},{"date":"2024-11-05","open":15772,"high":15832,"low":15683,"close":15723,"volume":5147},{"date":"2024-11-06","open":15800,"high":15800,"low":15323,"close":15373,"volume":476},{"date":"2024-11-07","open":15382,"high":15452,"low":15219,"close":15373,"volume":14462},{"date":"2024-11-08","open":15472,"high":15601,"low":15284,"close":15299,"volume":1607},{"date":"2024-11-11","open":15264,"high":15269,"low":14837,"close":14852,"volume":8481},{"date":"2024-11-12","open":14752,"high":14827,"low":14592,"close":14593,"volume":9802},{"date":"2024-11-13","open":14518,"high":14598,"low":14206,"close":14211,"volume":16323},{"date":"2024-11-14","open":14261,"high":14359,"low":14042,"close":14047,"volume":3004},{"date":"2024-11-15","open":14002,"high":14285,"low":13883,"close":14176,"volume":12055},{"date":"2024-11-18","open":14315,"high":14603,"low":14295,"close":14410,"volume":6971},{"date":"2024-11-19","open":14409,"high":14538,"low":14409,"close":14504,"volume":44280},{"date":"2024-11-20","open":14498,"high":14568,"low":14419,"close":14484,"volume":5868},{"date":"2024-11-21","open":14374,"high":14593,"low":14374,"close":14539,"volume":1340},{"date":"2024-11-22","open":14538,"high":14762,"low":14538,"close":14688,"volume":8145},{"date":"2024-11-25","open":14737,"high":15005,"low":14737,"close":14986,"volume":6468},{"date":"2024-11-26","open":14980,"high":15080,"low":14961,"close":14976,"volume":5772},{"date":"2024-11-27","open":15015,"high":15015,"low":14752,"close":14752,"volume":940},{"date":"2024-11-28","open":14702,"high":14821,"low":14697,"close":14787,"volume":4321},{"date":"2024-11-29","open":14732,"high":14732,"low":14404,"close":14474,"volume":5441},{"date":"2024-12-02","open":14573,"high":14648,"low":14439,"close":14499,"volume":12211},{"date":"2024-12-03","open":14553,"high":14697,"low":14553,"close":14628,"volume":13445},{"date":"2024-12-04","open":14349,"high":14618,"low":14349,"close":14559,"volume":14596},{"date":"2024-12-05","open":14583,"high":14648,"low":14499,"close":14519,"volume":3142},{"date":"2024-12-06","open":14558,"high":14558,"low":14161,"close":14425,"volume":9516},{"date":"2024-12-09","open":14280,"high":14334,"low":14097,"close":14097,"volume":22382},{"date":"2024-12-10","open":14211,"high":14454,"low":14211,"close":14454,"volume":5625},{"date":"2024-12-11","open":14424,"high":14642,"low":14424,"close":14628,"volume":5214},{"date":"2024-12-12","open":14762,"high":14940,"low":14643,"close":14931,"volume":8842},{"date":"2024-12-13","open":14856,"high":15069,"low":14846,"close":15040,"volume":1975},{"date":"2024-12-16","open":15094,"high":15149,"low":14926,"close":15036,"volume":7334},{"date":"2024-12-17","open":15015,"high":15015,"low":14737,"close":14767,"volume":1470},{"date":"2024-12-18","open":14692,"high":14945,"low":14692,"close":14911,"volume":2561},{"date":"2024-12-19","open":14474,"high":14563,"low":14444,"close":14489,"volume":6149},{"date":"2024-12-20","open":14405,"high":14405,"low":14126,"close":14196,"volume":17783},{"date":"2024-12-23","open":14369,"high":14369,"low":14146,"close":14330,"volume":2839},{"date":"2024-12-24","open":14339,"high":14379,"low":14265,"close":14300,"volume":10587},{"date":"2024-12-26","open":14349,"high":14354,"low":14072,"close":14072,"volume":3801},{"date":"2024-12-27","open":14067,"high":14230,"low":14007,"close":14136,"volume":5580},{"date":"2024-12-30","open":14022,"high":14205,"low":14022,"close":14122,"volume":1316},{"date":"2025-01-02","open":14081,"high":14081,"low":13868,"close":14017,"volume":4817},{"date":"2025-01-03","open":13918,"high":14578,"low":13918,"close":14449,"volume":11114},{"date":"2025-01-06","open":14598,"high":15006,"low":14563,"close":15006,"volume":6877},{"date":"2025-01-07","open":15109,"high":15249,"low":14817,"close":14817,"volume":3896},{"date":"2025-01-08","open":14717,"high":15124,"low":14662,"close":15100,"volume":4544},{"date":"2025-01-09","open":15119,"high":15119,"low":14916,"close":15011,"volume":5617},{"date":"2025-01-10","open":15045,"high":15045,"low":14862,"close":14862,"volume":2819},{"date":"2025-01-13","open":14742,"high":14817,"low":14554,"close":14588,"volume":2217},{"date":"2025-01-14","open":14588,"high":14766,"low":14573,"close":14723,"volume":1176},{"date":"2025-01-15","open":14777,"high":14886,"low":14653,"close":14708,"volume":3103},{"date":"2025-01-16","open":14916,"high":14995,"low":14847,"close":14867,"volume":3389},{"date":"2025-01-17","open":14836,"high":14950,"low":14812,"close":14926,"volume":10645},{"date":"2025-01-20","open":15025,"high":15025,"low":14891,"close":14956,"volume":5986},{"date":"2025-01-21","open":15155,"high":15160,"low":14806,"close":14971,"volume":878},{"date":"2025-01-22","open":15015,"high":15189,"low":14915,"close":15145,"volume":1887},{"date":"2025-01-23","open":15125,"high":15125,"low":14901,"close":14901,"volume":9359},{"date":"2025-01-24","open":14941,"high":15020,"low":14901,"close":14941,"volume":3663},{"date":"2025-01-31","open":14622,"high":14802,"low":14613,"close":14802,"volume":7223},{"date":"2025-02-03","open":14509,"high":14509,"low":14220,"close":14370,"volume":2957},{"date":"2025-02-04","open":14608,"high":14796,"low":14489,"close":14529,"volume":6674},{"date":"2025-02-05","open":14732,"high":14945,"low":14732,"close":14926,"volume":18898},{"date":"2025-02-06","open":15085,"high":15144,"low":14955,"close":15140,"volume":5256},{"date":"2025-02-07","open":15169,"high":15219,"low":15045,"close":15100,"volume":2077},{"date":"2025-02-10","open":15005,"high":15273,"low":14901,"close":15229,"volume":10911},{"date":"2025-02-11","open":15309,"high":15392,"low":15214,"close":15324,"volume":15294},{"date":"2025-02-12","open":15154,"high":15159,"low":15065,"close":15105,"volume":1915},{"date":"2025-02-13","open":15179,"high":15303,"low":15149,"close":15269,"volume":6758},{"date":"2025-02-14","open":15338,"high":15397,"low":15259,"close":15314,"volume":8293},{"date":"2025-02-17","open":15333,"high":15472,"low":15328,"close":15393,"volume":20013},{"date":"2025-02-18","open":15398,"high":15452,"low":15278,"close":15443,"volume":8568},{"date":"2025-02-19","open":15527,"high":15939,"low":15527,"close":15860,"volume":9824},{"date":"2025-02-20","open":15839,"high":15974,"low":15746,"close":15800,"volume":17833},{"date":"2025-02-21","open":15770,"high":15859,"low":15676,"close":15835,"volume":1131},{"date":"2025-02-24","open":15586,"high":15790,"low":15586,"close":15751,"volume":10947},{"date":"2025-02-25","open":15671,"high":15715,"low":15572,"close":15617,"volume":3156},{"date":"2025-02-26","open":15482,"high":15746,"low":15482,"close":15746,"volume":2975},{"date":"2025-02-27","open":15740,"high":15760,"low":15537,"close":15602,"volume":8704},{"date":"2025-02-28","open":15214,"high":15258,"low":14886,"close":14926,"volume":4533},{"date":"2025-03-04","open":14847,"high":14847,"low":14568,"close":14613,"volume":15660},{"date":"2025-03-05","open":14806,"high":14816,"low":14598,"close":14728,"volume":16443},{"date":"2025-03-06","open":14791,"high":14881,"low":14703,"close":14738,"volume":7408},{"date":"2025-03-07","open":14623,"high":14791,"low":14568,"close":14747,"volume":1550},{"date":"2025-03-10","open":14713,"high":14851,"low":14713,"close":14728,"volume":20357},{"date":"2025-03-11","open":14235,"high":14672,"low":14235,"close":14618,"volume":2385},{"date":"2025-03-12","open":14767,"high":14965,"low":14737,"close":14951,"volume":4688},{"date":"2025-03-13","open":15089,"high":15199,"low":14757,"close":14822,"volume":8608},{"date":"2025-03-14","open":14872,"high":14881,"low":14762,"close":14872,"volume":1740},{"date":"2025-03-17","open":15045,"high":15099,"low":14995,"close":15085,"volume":3128},{"date":"2025-03-18","open":15184,"high":15264,"low":14996,"close":15040,"volume":7211},{"date":"2025-03-19","open":15015,"high":15249,"low":15015,"close":15155,"volume":2925},{"date":"2025-03-20","open":15224,"high":15318,"low":15189,"close":15299,"volume":1567},{"date":"2025-03-21","open":15333,"high":15468,"low":15278,"close":15468,"volume":6173},{"date":"2025-03-24","open":15348,"high":15423,"low":15218,"close":15219,"volume":5619},{"date":"2025-03-25","open":15328,"high":15362,"low":15095,"close":15130,"volume":10342},{"date":"2025-03-26","open":15105,"high":15407,"low":15105,"close":15368,"volume":10589},{"date":"2025-03-27","open":15273,"high":15298,"low":15120,"close":15175,"volume":969},{"date":"2025-03-28","open":15035,"high":15035,"low":14831,"close":14921,"volume":7404},{"date":"2025-03-31","open":14643,"high":14643,"low":14201,"close":14216,"volume":17281},{"date":"2025-04-01","open":14334,"high":14553,"low":14246,"close":14499,"volume":2624},{"date":"2025-04-02","open":14607,"high":14607,"low":14345,"close":14365,"volume":5409},{"date":"2025-04-03","open":14001,"high":14260,"low":13992,"close":14206,"volume":2887},{"date":"2025-04-04","open":14057,"high":14429,"low":13912,"close":14087,"volume":21668},{"date":"2025-04-07","open":13585,"high":13619,"low":13381,"close":13381,"volume":13967},{"date":"2025-04-08","open":13669,"high":13674,"low":13267,"close":13267,"volume":2102},{"date":"2025-04-09","open":13227,"high":13311,"low":12939,"close":13014,"volume":5757},{"date":"2025-04-10","open":13863,"high":13943,"low":13624,"close":13943,"volume":13841},{"date":"2025-04-11","open":13714,"high":13803,"low":13564,"close":13794,"volume":4141},{"date":"2025-04-14","open":13923,"high":14071,"low":13903,"close":13963,"volume":1509},{"date":"2025-04-15","open":13962,"high":14056,"low":13947,"close":14042,"volume":8201},{"date":"2025-04-16","open":13962,"high":13962,"low":13645,"close":13655,"volume":4076},{"date":"2025-04-17","open":13659,"high":13863,"low":13659,"close":13863,"volume":1345},{"date":"2025-04-18","open":13843,"high":13902,"low":13773,"close":13868,"volume":796},{"date":"2025-04-21","open":13873,"high":14042,"low":13858,"close":13908,"volume":1295},{"date":"2025-04-22","open":13789,"high":13892,"low":13709,"close":13848,"volume":232},{"date":"2025-04-23","open":14017,"high":14190,"low":13987,"close":14166,"volume":7474},{"date":"2025-04-24","open":14176,"high":14206,"low":14072,"close":14087,"volume":965},{"date":"2025-04-25","open":14206,"high":14280,"low":14156,"close":14236,"volume":2330},{"date":"2025-04-28","open":14235,"high":14260,"low":14131,"close":14171,"volume":3740},{"date":"2025-04-29","open":14191,"high":14261,"low":14111,"close":14231,"volume":2114},{"date":"2025-04-30","open":14126,"high":14161,"low":13997,"close":14062,"volume":2508},{"date":"2025-05-02","open":14042,"high":14106,"low":13952,"close":14027,"volume":4816},{"date":"2025-05-07","open":14076,"high":14151,"low":14037,"close":14116,"volume":2740},{"date":"2025-05-08","open":14111,"high":14146,"low":14027,"close":14062,"volume":6834},{"date":"2025-05-09","open":14066,"high":14071,"low":13922,"close":13972,"volume":920},{"date":"2025-05-12","open":14042,"high":14351,"low":14042,"close":14351,"volume":7349},{"date":"2025-05-13","open":14550,"high":14550,"low":14271,"close":14271,"volume":2704},{"date":"2025-05-14","open":14396,"high":14500,"low":14321,"close":14431,"volume":13682},{"date":"2025-05-15","open":14406,"high":14550,"low":14256,"close":14311,"volume":6736},{"date":"2025-05-16","open":14361,"high":14366,"low":14196,"close":14201,"volume":6998},{"date":"2025-05-19","open":14156,"high":14156,"low":13927,"close":14022,"volume":9290},{"date":"2025-05-20","open":14037,"high":14126,"low":13892,"close":13917,"volume":8442},{"date":"2025-05-21","open":13922,"high":14091,"low":13922,"close":13972,"volume":6582},{"date":"2025-05-22","open":13907,"high":13907,"low":13672,"close":13722,"volume":5742},{"date":"2025-05-23","open":13857,"high":13857,"low":13628,"close":13652,"volume":5297},{"date":"2025-05-26","open":13657,"high":13957,"low":13657,"close":13957,"volume":8489},{"date":"2025-05-27","open":13867,"high":13867,"low":13752,"close":13802,"volume":1241},{"date":"2025-05-28","open":13952,"high":14241,"low":13922,"close":14241,"volume":1757},{"date":"2025-05-29","open":14406,"high":14406,"low":14226,"close":14391,"volume":599},{"date":"2025-05-30","open":14266,"high":14336,"low":14161,"close":14161,"volume":4350},{"date":"2025-06-02","open":14251,"high":14356,"low":14176,"close":14236,"volume":7352},{"date":"2025-06-04","open":14530,"high":14580,"low":14441,"close":14466,"volume":3521},{"date":"2025-06-05","open":14510,"high":15009,"low":14510,"close":14820,"volume":18079},{"date":"2025-06-09","open":15049,"high":15149,"low":14964,"close":15069,"volume":19596},{"date":"2025-06-10","open":15174,"high":15264,"low":14999,"close":15044,"volume":14547},{"date":"2025-06-11","open":15234,"high":15383,"low":15234,"close":15373,"volume":15173},{"date":"2025-06-12","open":15373,"high":15473,"low":15324,"close":15324,"volume":8820},{"date":"2025-06-13","open":15478,"high":15478,"low":15019,"close":15189,"volume":33676},{"date":"2025-06-16","open":15189,"high":15324,"low":14994,"close":15324,"volume":11872},{"date":"2025-06-17","open":15368,"high":15693,"low":15264,"close":15338,"volume":14967},{"date":"2025-06-18","open":15324,"high":15902,"low":15324,"close":15892,"volume":23510},{"date":"2025-06-19","open":16067,"high":16171,"low":15957,"close":16037,"volume":64006},{"date":"2025-06-20","open":16042,"high":16585,"low":15977,"close":16585,"volume":30958},{"date":"2025-06-23","open":16466,"high":16581,"low":16162,"close":16531,"volume":23579},{"date":"2025-06-24","open":16800,"high":17184,"low":16800,"close":17184,"volume":77772},{"date":"2025-06-25","open":17309,"high":17314,"low":16935,"close":17099,"volume":38801},{"date":"2025-06-26","open":17104,"high":17179,"low":16561,"close":16760,"volume":30550},{"date":"2025-06-27","open":16765,"high":16850,"low":16496,"close":16630,"volume":9243},{"date":"2025-06-30","open":16635,"high":16740,"low":16566,"close":16650,"volume":12179},{"date":"2025-07-01","open":16581,"high":16870,"low":16541,"close":16635,"volume":12653},{"date":"2025-07-02","open":16541,"high":16541,"low":16291,"close":16451,"volume":12777},{"date":"2025-07-03","open":16516,"high":16930,"low":16516,"close":16900,"volume":23408},{"date":"2025-07-04","open":16910,"high":16950,"low":16660,"close":16705,"volume":26100},{"date":"2025-07-07","open":16635,"high":16730,"low":16571,"close":16620,"volume":8225},{"date":"2025-07-08","open":16625,"high":16775,"low":16566,"close":16695,"volume":8520},{"date":"2025-07-09","open":16536,"high":16585,"low":16476,"close":16501,"volume":6368},{"date":"2025-07-10","open":16581,"high":16840,"low":16576,"close":16840,"volume":7066},{"date":"2025-07-11","open":16845,"high":17114,"low":16845,"close":16935,"volume":22474},{"date":"2025-07-14","open":16940,"high":16940,"low":16705,"close":16840,"volume":8428},{"date":"2025-07-15","open":16745,"high":16940,"low":16740,"close":16940,"volume":14022},{"date":"2025-07-16","open":16885,"high":17024,"low":16830,"close":17004,"volume":9185},{"date":"2025-07-17","open":17009,"high":17029,"low":16735,"close":16870,"volume":6005},{"date":"2025-07-18","open":16925,"high":17024,"low":16885,"close":17004,"volume":24191},{"date":"2025-07-21","open":17009,"high":17114,"low":17009,"close":17109,"volume":12504},{"date":"2025-07-22","open":17114,"high":17139,"low":16715,"close":16790,"volume":3606},{"date":"2025-07-23","open":16795,"high":16795,"low":16471,"close":16720,"volume":11644},{"date":"2025-07-24","open":16875,"high":16955,"low":16625,"close":16665,"volume":7254},{"date":"2025-07-25","open":16670,"high":16790,"low":16640,"close":16770,"volume":8035},{"date":"2025-07-28","open":16970,"high":17169,"low":16825,"close":17169,"volume":8155},{"date":"2025-07-29","open":17039,"high":17224,"low":16910,"close":17169,"volume":13754},{"date":"2025-07-30","open":17309,"high":17578,"low":17289,"close":17498,"volume":25602},{"date":"2025-07-31","open":17578,"high":17583,"low":17284,"close":17384,"volume":43988},{"date":"2025-08-01","open":17074,"high":17149,"low":16695,"close":16740,"volume":11489},{"date":"2025-08-04","open":16740,"high":16985,"low":16675,"close":16935,"volume":5658},{"date":"2025-08-05","open":17224,"high":17309,"low":17064,"close":17224,"volume":4744},{"date":"2025-08-06","open":17079,"high":17119,"low":16995,"close":17074,"volume":4007},{"date":"2025-08-07","open":17229,"high":17493,"low":17159,"close":17493,"volume":14454},{"date":"2025-08-08","open":17528,"high":17668,"low":17428,"close":17453,"volume":17438},{"date":"2025-08-11","open":17568,"high":17688,"low":17543,"close":17623,"volume":16609},{"date":"2025-08-12","open":17548,"high":17828,"low":17548,"close":17593,"volume":34399},{"date":"2025-08-13","open":17748,"high":17808,"low":17593,"close":17783,"volume":12885},{"date":"2025-08-14","open":17783,"high":17872,"low":17728,"close":17803,"volume":13657},{"date":"2025-08-18","open":17668,"high":17673,"low":17493,"close":17508,"volume":17163},{"date":"2025-08-19","open":17618,"high":17618,"low":17394,"close":17404,"volume":15626},{"date":"2025-08-20","open":17234,"high":17304,"low":17029,"close":17289,"volume":19282},{"date":"2025-08-21","open":17319,"high":17419,"low":17159,"close":17179,"volume":6493},{"date":"2025-08-22","open":17289,"high":17319,"low":17154,"close":17259,"volume":4884},{"date":"2025-08-25","open":17354,"high":17488,"low":17324,"close":17488,"volume":7799},{"date":"2025-08-26","open":17453,"high":17548,"low":17433,"close":17468,"volume":8950},{"date":"2025-08-27","open":17508,"high":17508,"low":17359,"close":17463,"volume":7432},{"date":"2025-08-28","open":17319,"high":17404,"low":17314,"close":17334,"volume":4528},{"date":"2025-08-29","open":17389,"high":17404,"low":17169,"close":17214,"volume":8234},{"date":"2025-09-01","open":16930,"high":17009,"low":16735,"close":16810,"volume":7627},{"date":"2025-09-02","open":16775,"high":17034,"low":16775,"close":17009,"volume":8455},{"date":"2025-09-03","open":16970,"high":17039,"low":16925,"close":17009,"volume":1655},{"date":"2025-09-04","open":17034,"high":17194,"low":17034,"close":17124,"volume":354},{"date":"2025-09-05","open":17244,"high":17309,"low":17179,"close":17234,"volume":11468},{"date":"2025-09-08","open":17264,"high":17364,"low":17264,"close":17344,"volume":6393},{"date":"2025-09-09","open":17458,"high":17628,"low":17369,"close":17628,"volume":16074},{"date":"2025-09-10","open":17713,"high":17907,"low":17713,"close":17862,"volume":25240},{"date":"2025-09-11","open":17972,"high":18097,"low":17852,"close":17972,"volume":41888},{"date":"2025-09-12","open":18132,"high":18611,"low":18132,"close":18611,"volume":77153},{"date":"2025-09-15","open":18666,"high":18795,"low":18551,"close":18641,"volume":45606},{"date":"2025-09-16","open":18860,"high":19055,"low":18770,"close":19055,"volume":25475},{"date":"2025-09-17","open":18935,"high":18970,"low":18780,"close":18810,"volume":25460},{"date":"2025-09-18","open":18950,"high":19344,"low":18925,"close":19319,"volume":23164},{"date":"2025-09-19","open":19394,"high":19494,"low":19239,"close":19239,"volume":23296},{"date":"2025-09-22","open":19369,"high":19663,"low":19369,"close":19598,"volume":27581},{"date":"2025-09-23","open":19743,"high":19803,"low":19499,"close":19683,"volume":759226},{"date":"2025-09-24","open":19683,"high":19683,"low":19304,"close":19628,"volume":79393},{"date":"2025-09-25","open":19499,"high":19883,"low":19479,"close":19883,"volume":153353},{"date":"2025-09-26","open":19633,"high":19633,"low":19109,"close":19269,"volume":28661},{"date":"2025-09-29","open":19479,"high":19733,"low":19479,"close":19713,"volume":72968},{"date":"2025-09-30","open":19688,"high":19783,"low":19454,"close":19454,"volume":151980},{"date":"2025-10-01","open":19743,"high":19773,"low":19558,"close":19708,"volume":102281},{"date":"2025-10-02","open":20152,"high":20396,"low":20152,"close":20322,"volume":84839},{"date":"2025-10-10","open":20810,"high":21219,"low":20795,"close":21165,"volume":130967},{"date":"2025-10-13","open":20576,"high":20930,"low":20421,"close":20895,"volume":128887},{"date":"2025-10-14","open":21224,"high":21379,"low":20496,"close":20661,"volume":52183},{"date":"2025-10-15","open":20781,"high":21209,"low":20741,"close":21209,"volume":56874},{"date":"2025-10-16","open":21224,"high":21838,"low":21209,"close":21838,"volume":427896},{"date":"2025-10-17","open":21828,"high":22367,"low":21733,"close":22077,"volume":141900},{"date":"2025-10-20","open":22207,"high":22437,"low":21813,"close":22437,"volume":84662},{"date":"2025-10-21","open":22616,"high":22866,"low":22302,"close":22397,"volume":755203},{"date":"2025-10-22","open":22392,"high":22586,"low":22057,"close":22551,"volume":464424},{"date":"2025-10-23","open":22297,"high":22576,"low":22132,"close":22217,"volume":59157},{"date":"2025-10-24","open":22506,"high":23070,"low":22506,"close":23045,"volume":242889},{"date":"2025-10-27","open":23349,"high":23559,"low":23290,"close":23559,"volume":1591087},{"date":"2025-10-28","open":23394,"high":23569,"low":23180,"close":23564,"volume":119545},{"date":"2025-10-29","open":23709,"high":24207,"low":23584,"close":24202,"volume":1137061},{"date":"2025-10-30","open":24167,"high":24432,"low":23848,"close":24078,"volume":301759},{"date":"2025-10-31","open":23998,"high":24472,"low":23943,"close":24472,"volume":121691},{"date":"2025-11-03","open":24606,"high":25240,"low":24532,"close":25240,"volume":295933,"rsi_14":91.06,"sma_20":22307.5,"sma_60":19431.5,"sma_120":17600.67},{"date":"2025-11-04","open":25350,"high":25444,"low":24621,"close":24641,"volume":174052,"rsi_14":80.5,"sma_20":22567.5,"sma_60":19560.25,"sma_120":17689.04},{"date":"2025-11-05","open":24053,"high":24093,"low":22821,"close":24033,"volume":156822,"rsi_14":69.57,"sma_20":22784.25,"sma_60":19674.0,"sma_120":17773.08},{"date":"2025-11-06","open":24596,"high":24661,"low":23768,"close":23823,"volume":87634,"rsi_14":65.65,"sma_20":22959.75,"sma_60":19786.75,"sma_120":17852.21},{"date":"2025-11-07","open":23479,"high":23963,"low":23015,"close":23300,"volume":51057,"rsi_14":57.52,"sma_20":23066.75,"sma_60":19883.75,"sma_120":17927.62},{"date":"2025-11-10","open":23574,"high":24013,"low":23280,"close":23958,"volume":40624,"rsi_14":62.27,"sma_20":23220.25,"sma_60":19992.42,"sma_120":18007.21},{"date":"2025-11-11","open":24322,"high":24941,"low":24043,"close":24392,"volume":123516,"rsi_14":63.86,"sma_20":23407.25,"sma_60":20105.5,"sma_120":18091.42},{"date":"2025-11-12","open":24292,"high":24512,"low":24073,"close":24472,"volume":61280,"rsi_14":67.66,"sma_20":23570.75,"sma_60":20220.42,"sma_120":18177.21},{"date":"2025-11-13","open":24367,"high":24606,"low":24232,"close":24542,"volume":36349,"rsi_14":63.3,"sma_20":23706.25,"sma_60":20333.33,"sma_120":18265.08},{"date":"2025-11-14","open":23719,"high":23763,"low":23245,"close":23265,"volume":36162,"rsi_14":47.7,"sma_20":23765.75,"sma_60":20424.58,"sma_120":18343.17},{"date":"2025-11-17","open":23883,"high":23918,"low":23544,"close":23918,"volume":19618,"rsi_14":52.52,"sma_20":23840.0,"sma_60":20531.67,"sma_120":18426.25},{"date":"2025-11-18","open":23504,"high":23619,"low":22861,"close":22920,"volume":16524,"rsi_14":41.34,"sma_20":23866.25,"sma_60":20623.83,"sma_120":18503.08},{"date":"2025-11-19","open":22846,"high":22930,"low":22137,"close":22756,"volume":19423,"rsi_14":41.11,"sma_20":23876.5,"sma_60":20715.17,"sma_120":18579.12},{"date":"2025-11-20","open":23459,"high":23569,"low":23180,"close":23295,"volume":30276,"rsi_14":42.24,"sma_20":23930.5,"sma_60":20817.33,"sma_120":18657.12},{"date":"2025-11-21","open":22142,"high":22422,"low":22038,"close":22242,"volume":20982,"rsi_14":30.94,"sma_20":23890.25,"sma_60":20900.58,"sma_120":18727.62},{"date":"2025-11-24","open":22496,"high":22673,"low":22137,"close":22202,"volume":11573,"rsi_14":33.31,"sma_20":23822.25,"sma_60":20979.33,"sma_120":18794.12},{"date":"2025-11-25","open":22950,"high":22950,"low":22307,"close":22457,"volume":5988,"rsi_14":38.67,"sma_20":23766.75,"sma_60":21062.67,"sma_120":18861.5},{"date":"2025-11-26","open":22606,"high":23334,"low":22571,"close":23334,"volume":17674,"rsi_14":46.79,"sma_20":23723.25,"sma_60":21160.75,"sma_120":18938.12},{"date":"2025-11-27","open":23434,"high":23644,"low":23245,"close":23424,"volume":32731,"rsi_14":50.87,"sma_20":23690.5,"sma_60":21262.5,"sma_120":19014.88},{"date":"2025-11-28","open":23240,"high":23319,"low":23025,"close":23060,"volume":27776,"rsi_14":43.49,"sma_20":23619.75,"sma_60":21360.17,"sma_120":19086.67},{"date":"2025-12-01","open":23434,"high":23484,"low":23040,"close":23240,"volume":21451,"rsi_14":41.32,"sma_20":23519.5,"sma_60":21467.58,"sma_120":19157.0},{"date":"2025-12-02","open":23285,"high":23589,"low":23275,"close":23589,"volume":28099,"rsi_14":43.61,"sma_20":23466.75,"sma_60":21577.5,"sma_120":19228.17},{"date":"2025-12-03","open":23654,"high":23918,"low":23579,"close":23714,"volume":34415,"rsi_14":44.05,"sma_20":23450.75,"sma_60":21689.5,"sma_120":19300.58},{"date":"2025-12-04","open":23694,"high":23694,"low":23394,"close":23589,"volume":12722,"rsi_14":52.79,"sma_20":23439.0,"sma_60":21797.5,"sma_120":19369.21},{"date":"2025-12-05","open":23554,"high":24058,"low":23509,"close":24058,"volume":58301,"rsi_14":51.24,"sma_20":23477.0,"sma_60":21911.5,"sma_120":19442.17},{"date":"2025-12-08","open":24098,"high":24547,"low":23988,"close":24547,"volume":59997,"rsi_14":65.89,"sma_20":23506.5,"sma_60":22031.83,"sma_120":19520.33},{"date":"2025-12-09","open":24477,"high":24581,"low":24282,"close":24467,"volume":52464,"rsi_14":67.0,"sma_20":23510.25,"sma_60":22146.08,"sma_120":19596.71},{"date":"2025-12-10","open":24537,"high":24761,"low":24342,"close":24457,"volume":73680,"rsi_14":62.9,"sma_20":23509.5,"sma_60":22256.25,"sma_120":19672.88},{"date":"2025-12-11","open":24681,"high":24681,"low":24177,"close":24192,"volume":27967,"rsi_14":76.24,"sma_20":23492.0,"sma_60":22360.17,"sma_120":19742.21},{"date":"2025-12-12","open":24232,"high":24357,"low":24098,"close":24357,"volume":36246,"rsi_14":78.05,"sma_20":23546.75,"sma_60":22456.17,"sma_120":19811.71},{"date":"2025-12-15","open":23679,"high":23943,"low":23589,"close":23798,"volume":28441,"rsi_14":66.19,"sma_20":23540.75,"sma_60":22542.33,"sma_120":19871.96},{"date":"2025-12-16","open":23833,"high":23833,"low":23025,"close":23025,"volume":20204,"rsi_14":46.17,"sma_20":23546.0,"sma_60":22608.67,"sma_120":19926.21},{"date":"2025-12-17","open":23240,"high":23594,"low":23065,"close":23594,"volume":22433,"rsi_14":51.88,"sma_20":23588.0,"sma_60":22688.58,"sma_120":19979.75},{"date":"2025-12-18","open":23090,"high":23250,"low":22945,"close":23115,"volume":9100,"rsi_14":50.59,"sma_20":23579.0,"sma_60":22752.0,"sma_120":20030.0},{"date":"2025-12-19","open":23539,"high":23539,"low":22950,"close":23130,"volume":19223,"rsi_14":48.77,"sma_20":23623.5,"sma_60":22817.0,"sma_120":20083.21},{"date":"2025-12-22","open":23544,"high":23723,"low":23519,"close":23699,"volume":10685,"rsi_14":51.17,"sma_20":23698.5,"sma_60":22885.5,"sma_120":20142.25},{"date":"2025-12-23","open":23908,"high":23923,"low":23689,"close":23793,"volume":19453,"rsi_14":50.86,"sma_20":23765.5,"sma_60":22954.17,"sma_120":20201.92},{"date":"2025-12-24","open":23913,"high":23913,"low":23723,"close":23803,"volume":26844,"rsi_14":52.36,"sma_20":23789.0,"sma_60":23023.92,"sma_120":20261.79},{"date":"2025-12-26","open":23943,"high":24142,"low":23893,"close":24108,"volume":43272,"rsi_14":50.57,"sma_20":23823.25,"sma_60":23094.5,"sma_120":20325.75},{"date":"2025-12-29","open":24217,"high":24651,"low":24217,"close":24651,"volume":58013,"rsi_14":51.18,"sma_20":23903.0,"sma_60":23184.42,"sma_120":20390.5},{"date":"2025-12-30","open":24372,"high":24601,"low":24372,"close":24427,"volume":64410,"rsi_14":49.56,"sma_20":23962.5,"sma_60":23263.17,"sma_120":20455.0},{"date":"2026-01-02","open":24532,"high":25439,"low":24457,"close":25439,"volume":232117,"rsi_14":58.8,"sma_20":24055.25,"sma_60":23363.17,"sma_120":20528.67},{"date":"2026-01-05","open":25878,"high":26267,"low":25878,"close":26238,"volume":290652,"rsi_14":66.72,"sma_20":24181.75,"sma_60":23472.25,"sma_120":20608.38},{"date":"2026-01-06","open":26282,"high":26731,"low":25918,"close":26691,"volume":111069,"rsi_14":68.22,"sma_20":24337.25,"sma_60":23578.67,"sma_120":20693.5},{"date":"2026-01-07","open":27016,"high":27230,"low":26203,"close":26622,"volume":152480,"rsi_14":73.86,"sma_20":24465.75,"sma_60":23669.83,"sma_120":20775.21},{"date":"2026-01-08","open":26387,"high":26991,"low":26382,"close":26557,"volume":73107,"rsi_14":83.91,"sma_20":24566.5,"sma_60":23764.42,"sma_120":20855.58},{"date":"2026-01-09","open":26322,"high":26497,"low":25918,"close":26228,"volume":35474,"rsi_14":76.51,"sma_20":24654.75,"sma_60":23857.42,"sma_120":20934.0},{"date":"2026-01-12","open":26467,"high":26701,"low":26238,"close":26477,"volume":27580,"rsi_14":85.47,"sma_20":24756.0,"sma_60":23945.42,"sma_120":21013.67},{"date":"2026-01-13","open":26881,"high":26931,"low":26572,"close":26901,"volume":25917,"rsi_14":86.63,"sma_20":24891.75,"sma_60":24030.0,"sma_120":21096.33},{"date":"2026-01-14","open":26836,"high":27066,"low":26751,"close":27041,"volume":28825,"rsi_14":85.41,"sma_20":25026.25,"sma_60":24112.92,"sma_120":21181.29},{"date":"2026-01-15","open":26826,"high":27320,"low":26736,"close":27235,"volume":44995,"rsi_14":85.71,"sma_20":25198.5,"sma_60":24193.08,"sma_120":21266.75},{"date":"2026-01-16","open":27330,"high":27549,"low":27225,"close":27465,"volume":58355,"rsi_14":86.34,"sma_20":25421.0,"sma_60":24277.75,"sma_120":21353.25},{"date":"2026-01-19","open":27320,"high":27734,"low":27185,"close":27669,"volume":56804,"rsi_14":86.06,"sma_20":25625.25,"sma_60":24363.25,"sma_120":21444.12},{"date":"2026-01-20","open":27754,"high":27779,"low":27130,"close":27425,"volume":52984,"rsi_14":79.89,"sma_20":25841.25,"sma_60":24450.25,"sma_120":21533.54},{"date":"2026-01-21","open":26936,"high":27455,"low":26936,"close":27450,"volume":23922,"rsi_14":84.04,"sma_20":26057.75,"sma_60":24523.83,"sma_120":21623.62},{"date":"2026-01-22","open":27968,"high":28517,"low":27953,"close":28303,"volume":74973,"rsi_14":83.45,"sma_20":26288.5,"sma_60":24603.08,"sma_120":21719.96},{"date":"2026-01-23","open":28622,"high":28727,"low":28133,"close":28637,"volume":58243,"rsi_14":81.44,"sma_20":26531.25,"sma_60":24687.83,"sma_120":21815.75},{"date":"2026-01-26","open":28866,"high":29161,"low":28816,"close":29126,"volume":66800,"rsi_14":81.61,"sma_20":26798.0,"sma_60":24770.08,"sma_120":21915.62},{"date":"2026-01-27","open":28941,"high":30268,"low":28941,"close":30268,"volume":57334,"rsi_14":87.03,"sma_20":27106.75,"sma_60":24873.5,"sma_120":22022.29},{"date":"2026-01-28","open":30587,"high":31405,"low":30587,"close":31405,"volume":66859,"rsi_14":90.43,"sma_20":27445.25,"sma_60":24989.33,"sma_120":22139.42},{"date":"2026-01-29","open":31984,"high":32173,"low":30667,"close":31610,"volume":53367,"rsi_14":95.84,"sma_20":27805.25,"sma_60":25095.75,"sma_120":22263.62},{"date":"2026-01-30","open":31615,"high":32582,"low":31585,"close":31789,"volume":48619,"rsi_14":95.79,"sma_20":28123.5,"sma_60":25215.17,"sma_120":22387.71},{"date":"2026-02-02","open":31126,"high":31495,"low":29779,"close":29949,"volume":69361,"rsi_14":71.11,"sma_20":28309.5,"sma_60":25314.0,"sma_120":22494.0},{"date":"2026-02-03","open":30857,"high":31904,"low":30717,"close":31904,"volume":24534,"rsi_14":76.92,"sma_20":28570.75,"sma_60":25449.0,"sma_120":22617.88},{"date":"2026-02-04","open":31405,"high":32079,"low":31271,"close":31974,"volume":27892,"rsi_14":76.6,"sma_20":28839.0,"sma_60":25593.92,"sma_120":22738.83},{"date":"2026-02-05","open":31251,"high":31555,"low":30428,"close":30637,"volume":53633,"rsi_14":65.84,"sma_20":29043.5,"sma_60":25705.5,"sma_120":22848.96},{"date":"2026-02-06","open":29689,"high":30428,"low":29041,"close":30203,"volume":41292,"rsi_14":62.37,"sma_20":29242.75,"sma_60":25802.58,"sma_120":22954.04},{"date":"2026-02-09","open":31460,"high":31510,"low":30991,"close":31375,"volume":21585,"rsi_14":67.68,"sma_20":29488.25,"sma_60":25917.92,"sma_120":23069.17},{"date":"2026-02-10","open":31545,"high":31739,"low":31006,"close":31006,"volume":72304,"rsi_14":65.44,"sma_20":29694.0,"sma_60":26025.92,"sma_120":23179.62},{"date":"2026-02-11","open":30991,"high":31310,"low":30652,"close":31071,"volume":18857,"rsi_14":62.9,"sma_20":29896.0,"sma_60":26156.33,"sma_120":23290.46},{"date":"2026-02-12","open":31615,"high":32223,"low":31370,"close":32128,"volume":52876,"rsi_14":65.24,"sma_20":30141.25,"sma_60":26293.5,"sma_120":23412.58},{"date":"2026-02-13","open":32009,"high":32278,"low":31734,"close":31879,"volume":45151,"rsi_14":62.28,"sma_20":30362.5,"sma_60":26443.17,"sma_120":23533.5},{"date":"2026-02-19","open":32562,"high":33226,"low":32542,"close":33151,"volume":89703,"rsi_14":62.71,"sma_20":30637.25,"sma_60":26616.83,"sma_120":23666.0},{"date":"2026-02-20","open":33241,"high":33560,"low":33121,"close":33555,"volume":70098,"rsi_14":60.13,"sma_20":30944.5,"sma_60":26788.25,"sma_120":23802.79},{"date":"2026-02-23","open":34094,"high":34343,"low":33515,"close":33834,"volume":90741,"rsi_14":60.41,"sma_20":31264.5,"sma_60":26981.92,"sma_120":23941.25},{"date":"2026-02-24","open":33834,"high":34812,"low":33790,"close":34757,"volume":51510,"rsi_14":62.99,"sma_20":31588.0,"sma_60":27191.67,"sma_120":24085.5},{"date":"2026-02-25","open":35196,"high":35635,"low":34907,"close":35351,"volume":52081,"rsi_14":76.53,"sma_20":31924.5,"sma_60":27407.08,"sma_120":24234.88},{"date":"2026-02-26","open":35875,"high":37481,"low":35875,"close":37481,"volume":72784,"rsi_14":76.93,"sma_20":32343.25,"sma_60":27643.42,"sma_120":24402.08},{"date":"2026-02-27","open":36553,"high":37900,"low":36553,"close":37271,"volume":69407,"rsi_14":75.24,"sma_20":32694.25,"sma_60":27874.75,"sma_120":24568.62},{"date":"2026-03-03","open":36239,"high":36742,"low":33809,"close":33809,"volume":56062,"rsi_14":62.57,"sma_20":32814.75,"sma_60":28054.33,"sma_120":24707.25},{"date":"2026-03-04","open":32642,"high":33675,"low":29629,"close":29704,"volume":134477,"rsi_14":48.47,"sma_20":32719.25,"sma_60":28162.33,"sma_120":24814.96},{"date":"2026-03-05","open":33176,"high":34064,"low":32762,"close":33395,"volume":82008,"rsi_14":55.37,"sma_20":32799.75,"sma_60":28326.17,"sma_120":24951.83},{"date":"2026-03-06","open":33056,"high":33765,"low":32448,"close":33695,"volume":41167,"rsi_14":57.17,"sma_20":32987.5,"sma_60":28492.92,"sma_120":25091.21},{"date":"2026-03-09","open":31425,"high":31929,"low":30522,"close":31620,"volume":44468,"rsi_14":51.32,"sma_20":32973.25,"sma_60":28627.08,"sma_120":25212.29},{"date":"2026-03-10","open":33540,"high":33795,"low":32652,"close":33246,"volume":22073,"rsi_14":52.62,"sma_20":33037.0,"sma_60":28780.58,"sma_120":25346.04},{"date":"2026-03-11","open":34004,"high":34233,"low":32952,"close":33420,"volume":39785,"rsi_14":53.63,"sma_20":33176.5,"sma_60":28928.83,"sma_120":25480.33},{"date":"2026-03-12","open":32832,"high":33430,"low":32767,"close":33011,"volume":7342,"rsi_14":49.66,"sma_20":33317.25,"sma_60":29071.58,"sma_120":25608.83},{"date":"2026-03-13","open":32084,"high":32882,"low":31979,"close":32622,"volume":5408,"rsi_14":47.71,"sma_20":33379.75,"sma_60":29208.0,"sma_120":25732.12},{"date":"2026-03-16","open":32697,"high":33191,"low":32318,"close":33191,"volume":19451,"rsi_14":48.44,"sma_20":33489.25,"sma_60":29358.33,"sma_120":25859.25},{"date":"2026-03-17","open":34074,"high":34134,"low":33610,"close":33710,"volume":24812,"rsi_14":47.41,"sma_20":33621.5,"sma_60":29514.58,"sma_120":25985.38},{"date":"2026-03-18","open":34642,"high":35356,"low":34488,"close":35351,"volume":10668,"rsi_14":50.0,"sma_20":33783.0,"sma_60":29707.58,"sma_120":26124.96},{"date":"2026-03-19","open":34233,"high":35171,"low":34233,"close":34448,"volume":18645,"rsi_14":42.45,"sma_20":33911.75,"sma_60":29898.42,"sma_120":26253.54},{"date":"2026-03-20","open":34972,"high":34972,"low":34478,"close":34558,"volume":14834,"rsi_14":43.21,"sma_20":33982.25,"sma_60":30081.58,"sma_120":26385.08},{"date":"2026-03-23","open":33311,"high":33351,"low":32403,"close":32438,"volume":15494,"rsi_14":46.32,"sma_20":33926.25,"sma_60":30237.33,"sma_120":26494.67},{"date":"2026-03-24","open":33914,"high":33914,"low":32503,"close":33440,"volume":14767,"rsi_14":62.03,"sma_20":33906.5,"sma_60":30409.58,"sma_120":26613.29},{"date":"2026-03-25","open":34019,"high":34732,"low":33934,"close":34009,"volume":15148,"rsi_14":52.47,"sma_20":33869.0,"sma_60":30581.83,"sma_120":26733.67},{"date":"2026-03-26","open":33640,"high":33735,"low":32592,"close":32607,"volume":5610,"rsi_14":45.97,"sma_20":33731.5,"sma_60":30729.08,"sma_120":26841.62},{"date":"2026-03-27","open":31625,"high":32912,"low":31276,"close":32747,"volume":10347,"rsi_14":54.87,"sma_20":33494.25,"sma_60":30878.5,"sma_120":26951.21},{"date":"2026-03-30","open":31256,"high":32039,"low":31181,"close":31869,"volume":11409,"rsi_14":43.64,"sma_20":33223.5,"sma_60":31008.17,"sma_120":27051.33},{"date":"2026-03-31","open":31111,"high":31595,"low":30398,"close":30482,"volume":21940,"rsi_14":37.8,"sma_20":33056.75,"sma_60":31105.58,"sma_120":27145.0},{"date":"2026-04-01","open":32183,"high":33455,"low":31909,"close":33385,"volume":39838,"rsi_14":51.29,"sma_20":33241.25,"sma_60":31255.25,"sma_120":27259.21},{"date":"2026-04-02","open":33600,"high":33750,"low":31166,"close":31660,"volume":35620,"rsi_14":46.97,"sma_20":33154.25,"sma_60":31359.17,"sma_120":27361.17},{"date":"2026-04-03","open":32438,"high":32777,"low":32009,"close":32493,"volume":7170,"rsi_14":47.84,"sma_20":33094.0,"sma_60":31463.67,"sma_120":27467.96},{"date":"2026-04-06","open":32627,"high":33221,"low":32627,"close":32927,"volume":29566,"rsi_14":47.56,"sma_20":33159.5,"sma_60":31567.83,"sma_120":27573.25},{"date":"2026-04-07","open":33824,"high":33964,"low":32867,"close":33261,"volume":18375,"rsi_14":42.91,"sma_20":33160.25,"sma_60":31678.75,"sma_120":27674.29},{"date":"2026-04-08","open":35331,"high":35780,"low":34857,"close":35630,"volume":56414,"rsi_14":53.65,"sma_20":33271.0,"sma_60":31830.33,"sma_120":27797.38},{"date":"2026-04-09","open":35176,"high":35461,"low":34767,"close":34907,"volume":22572,"rsi_14":51.04,"sma_20":33366.0,"sma_60":31975.33,"sma_120":27916.38},{"date":"2026-04-10","open":35515,"high":35979,"low":35461,"close":35580,"volume":16453,"rsi_14":60.22,"sma_20":33514.25,"sma_60":32127.42,"sma_120":28036.42},{"date":"2026-04-13","open":34817,"high":35421,"low":34707,"close":35156,"volume":14453,"rsi_14":55.8,"sma_20":33612.75,"sma_60":32265.33,"sma_120":28147.67},{"date":"2026-04-14","open":36209,"high":36343,"low":35949,"close":35969,"volume":27672,"rsi_14":56.52,"sma_20":33726.0,"sma_60":32414.5,"sma_120":28263.71},{"date":"2026-04-15","open":37132,"high":37451,"low":36742,"close":37092,"volume":30619,"rsi_14":65.19,"sma_20":33813.25,"sma_60":32579.17,"sma_120":28386.12},{"date":"2026-04-16","open":37341,"high":37920,"low":37122,"close":37920,"volume":43974,"rsi_14":66.74,"sma_20":33987.25,"sma_60":32753.83,"sma_120":28515.79},{"date":"2026-04-17","open":37955,"high":38314,"low":37635,"close":38124,"volume":37616,"rsi_14":71.17,"sma_20":34166.0,"sma_60":32928.5,"sma_120":28645.88},{"date":"2026-04-20","open":37999,"high":38847,"low":37940,"close":38443,"volume":57080,"rsi_14":79.04,"sma_20":34467.0,"sma_60":33112.58,"sma_120":28781.42},{"date":"2026-04-21","open":39012,"high":40224,"low":39012,"close":40224,"volume":50826,"rsi_14":77.17,"sma_20":34807.0,"sma_60":33326.0,"sma_120":28924.92},{"date":"2026-04-22","open":40384,"high":40733,"low":39940,"close":40688,"volume":62611,"rsi_14":89.87,"sma_20":35141.75,"sma_60":33532.92,"sma_120":29068.0},{"date":"2026-04-23","open":41067,"high":41202,"low":39401,"close":40399,"volume":52938,"rsi_14":86.67,"sma_20":35532.25,"sma_60":33729.42,"sma_120":29208.62},{"date":"2026-04-24","open":40474,"high":40843,"low":40224,"close":40793,"volume":14940,"rsi_14":86.62,"sma_20":35935.5,"sma_60":33924.33,"sma_120":29347.21},{"date":"2026-04-27","open":41147,"high":41701,"low":40853,"close":41461,"volume":35937,"rsi_14":87.03,"sma_20":36416.25,"sma_60":34111.33,"sma_120":29492.42},{"date":"2026-04-28","open":41805,"high":42140,"low":41606,"close":41985,"volume":62466,"rsi_14":84.43,"sma_20":36992.75,"sma_60":34288.08,"sma_120":29638.71},{"date":"2026-04-29","open":41650,"high":42280,"low":41510,"close":42280,"volume":21275,"rsi_14":91.8,"sma_20":37433.5,"sma_60":34464.67,"sma_120":29780.21},{"date":"2026-04-30","open":42440,"high":42560,"low":41325,"close":41325,"volume":19328,"rsi_14":81.44,"sma_20":37913.0,"sma_60":34622.33,"sma_120":29918.75},{"date":"2026-05-04","open":42465,"high":43400,"low":42385,"close":43375,"volume":40205,"rsi_14":88.28,"sma_20":38453.25,"sma_60":34844.92,"sma_120":30079.46},{"date":"2026-05-06","open":43880,"high":46440,"low":43380,"close":46420,"volume":99303,"rsi_14":90.32,"sma_20":39124.0,"sma_60":35085.58,"sma_120":30267.29},{"date":"2026-05-07","open":47075,"high":47075,"low":45230,"close":46615,"volume":45634,"rsi_14":89.56,"sma_20":39787.75,"sma_60":35328.33,"sma_120":30461.12},{"date":"2026-05-08","open":45735,"high":46855,"low":45735,"close":46785,"volume":13693,"rsi_14":88.95,"sma_20":40341.25,"sma_60":35596.25,"sma_120":30650.88},{"date":"2026-05-11","open":47900,"high":48945,"low":47700,"close":48545,"volume":47302,"rsi_14":90.29,"sma_20":41019.0,"sma_60":35900.75,"sma_120":30851.67},{"date":"2026-05-12","open":49295,"high":49470,"low":45235,"close":47695,"volume":38967,"rsi_14":84.31,"sma_20":41620.5,"sma_60":36171.5,"sma_120":31044.71},{"date":"2026-05-13","open":45650,"high":48865,"low":45650,"close":48850,"volume":42842,"rsi_14":83.53,"sma_20":42301.0,"sma_60":36467.67,"sma_120":31246.79},{"date":"2026-05-14","open":48810,"high":49970,"low":48765,"close":49850,"volume":72075,"rsi_14":84.19,"sma_20":42990.75,"sma_60":36779.42,"sma_120":31467.88},{"date":"2026-05-15","open":49850,"high":50625,"low":45960,"close":46815,"volume":58184,"rsi_14":69.75,"sma_20":43472.5,"sma_60":37022.92,"sma_120":31658.21},{"date":"2026-05-18","open":46125,"high":48060,"low":44390,"close":47265,"volume":38679,"rsi_14":69.85,"sma_20":43935.25,"sma_60":37278.08,"sma_120":31860.62},{"date":"2026-05-19","open":46740,"high":46815,"low":44715,"close":45645,"volume":21906,"rsi_14":62.01,"sma_20":44306.75,"sma_60":37485.0,"sma_120":32050.92},{"date":"2026-05-20","open":45645,"high":45965,"low":44085,"close":45525,"volume":35962,"rsi_14":60.36,"sma_20":44656.25,"sma_60":37683.17,"sma_120":32235.71},{"date":"2026-05-21","open":47285,"high":49555,"low":47285,"close":49420,"volume":30178,"rsi_14":67.59,"sma_20":45111.25,"sma_60":37941.58,"sma_120":32461.75},{"date":"2026-05-22","open":49745,"high":50630,"low":49725,"close":50475,"volume":26038,"rsi_14":72.43,"sma_20":45595.75,"sma_60":38202.17,"sma_120":32696.92},{"date":"2026-05-26","open":51675,"high":53190,"low":51005,"close":52815,"volume":114686,"rsi_14":72.81,"sma_20":46211.75,"sma_60":38491.83,"sma_120":32949.46},{"date":"2026-05-27","open":54260,"high":55910,"low":52815,"close":53505,"volume":71628,"rsi_14":69.32,"sma_20":46842.5,"sma_60":38757.42,"sma_120":33200.42},{"date":"2026-05-28","open":53365,"high":54410,"low":51600,"close":54410,"volume":47991,"rsi_14":70.46,"sma_20":47485.0,"sma_60":39041.58,"sma_120":33458.17},{"date":"2026-05-29","open":55780,"high":57420,"low":55395,"close":57420,"volume":76875,"rsi_14":74.3,"sma_20":48251.75,"sma_60":39433.75,"sma_120":33744.04},{"date":"2026-06-01","open":56930,"high":59930,"low":56930,"close":59335,"volume":369611,"rsi_14":74.48,"sma_20":49104.5,"sma_60":39926.42,"sma_120":34044.38},{"date":"2026-06-02","open":59000,"high":60030,"low":56230,"close":58100,"volume":96006,"rsi_14":73.2,"sma_20":49943.25,"sma_60":40336.83,"sma_120":34331.5},{"date":"2026-06-04","open":56960,"high":58105,"low":56835,"close":57400,"volume":53177,"rsi_14":69.46,"sma_20":50644.5,"sma_60":40730.58,"sma_120":34611.75},{"date":"2026-06-05","open":54740,"high":55995,"low":52955,"close":54235,"volume":107488,"rsi_14":59.08,"sma_20":51035.25,"sma_60":41106.25,"sma_120":34866.67},{"date":"2026-06-08","open":48530,"high":52300,"low":48530,"close":49605,"volume":44862,"rsi_14":55.42,"sma_20":51184.75,"sma_60":41377.58,"sma_120":35079.08},{"date":"2026-06-09","open":52200,"high":54200,"low":50400,"close":53850,"volume":15859,"rsi_14":61.15,"sma_20":51538.0,"sma_60":41716.75,"sma_120":35322.79},{"date":"2026-06-10","open":52810,"high":53535,"low":49640,"close":51060,"volume":29024,"rsi_14":58.82,"sma_20":51663.75,"sma_60":42016.25,"sma_120":35543.92},{"date":"2026-06-11","open":49295,"high":52200,"low":48710,"close":52065,"volume":15594,"rsi_14":60.35,"sma_20":51882.25,"sma_60":42339.0,"sma_120":35773.5},{"date":"2026-06-12","open":55180,"high":56390,"low":53770,"close":54065,"volume":31503,"rsi_14":57.82,"sma_20":52143.0,"sma_60":42685.58,"sma_120":36021.96},{"date":"2026-06-15","open":56905,"high":57420,"low":56200,"close":56940,"volume":27225,"rsi_14":60.26,"sma_20":52497.5,"sma_60":43071.42,"sma_120":36293.0},{"date":"2026-06-16","open":57915,"high":57915,"low":55960,"close":57210,"volume":24044,"rsi_14":57.47,"sma_20":53017.25,"sma_60":43434.33,"sma_120":36570.96},{"date":"2026-06-17","open":56590,"high":58150,"low":56375,"close":58085,"volume":25648,"rsi_14":57.73,"sma_20":53558.25,"sma_60":43826.92,"sma_120":36862.67},{"date":"2026-06-18","open":58375,"high":59725,"low":57970,"close":59725,"volume":49601,"rsi_14":58.75,"sma_20":54262.25,"sma_60":44245.0,"sma_120":37163.29},{"date":"2026-06-19","open":60525,"high":61675,"low":57795,"close":59345,"volume":198794,"rsi_14":53.47,"sma_20":54953.25,"sma_60":44692.17,"sma_120":37464.75},{"date":"2026-06-22","open":59015,"high":61005,"low":59015,"close":60305,"volume":25152,"rsi_14":51.81,"sma_20":55497.5,"sma_60":45138.58,"sma_120":37774.08},{"date":"2026-06-23","open":60745,"high":60745,"low":54085,"close":54085,"volume":70622,"rsi_14":43.68,"sma_20":55678.0,"sma_60":45471.83,"sma_120":38026.83},{"date":"2026-06-24","open":54870,"high":56135,"low":52475,"close":55050,"volume":82780,"rsi_14":46.33,"sma_20":55789.75,"sma_60":45844.58,"sma_120":38286.83},{"date":"2026-06-25","open":58185,"high":58365,"low":56605,"close":57170,"volume":43220,"rsi_14":54.74,"sma_20":55973.0,"sma_60":46250.33,"sma_120":38564.42},{"date":"2026-06-26","open":56535,"high":57145,"low":52355,"close":54265,"volume":38366,"rsi_14":57.97,"sma_20":55965.75,"sma_60":46622.33,"sma_120":38815.25},{"date":"2026-06-29","open":53985,"high":55490,"low":52880,"close":54820,"volume":21283,"rsi_14":51.9,"sma_20":55835.75,"sma_60":47026.75,"sma_120":39066.17},{"date":"2026-06-30","open":54820,"high":56635,"low":53760,"close":55805,"volume":20290,"rsi_14":59.99,"sma_20":55659.25,"sma_60":47399.08,"sma_120":39327.17},{"date":"2026-07-01","open":56440,"high":56440,"low":53555,"close":54955,"volume":11261,"rsi_14":56.12,"sma_20":55502.0,"sma_60":47786.08,"sma_120":39572.62},{"date":"2026-07-02","open":51805,"high":52880,"low":49490,"close":49920,"volume":23654,"rsi_14":42.22,"sma_20":55128.0,"sma_60":48075.25,"sma_120":39769.46},{"date":"2026-07-03","open":49920,"high":51815,"low":47170,"close":51580,"volume":39532,"rsi_14":39.46,"sma_20":54995.25,"sma_60":48384.83,"sma_120":39976.33},{"date":"2026-07-06","open":52110,"high":52625,"low":49180,"close":50445,"volume":28743,"rsi_14":37.13,"sma_20":55037.25,"sma_60":48669.92,"sma_120":40174.33},{"date":"2026-07-07","open":49495,"high":49990,"low":45920,"close":47360,"volume":21464,"rsi_14":31.18,"sma_20":54712.75,"sma_60":48864.0,"sma_120":40347.17},{"date":"2026-07-08","open":45800,"high":47910,"low":44085,"close":44665,"volume":52004,"rsi_14":24.52,"sma_20":54393.0,"sma_60":49025.25,"sma_120":40500.29},{"date":"2026-07-09","open":45800,"high":46735,"low":43560,"close":45045,"volume":26080,"rsi_14":25.8,"sma_20":54042.0,"sma_60":49181.58,"sma_120":40654.5},{"date":"2026-07-10","open":47095,"high":48325,"low":46195,"close":47190,"volume":12940,"rsi_14":28.66,"sma_20":53698.25,"sma_60":49380.75,"sma_120":40823.04},{"date":"2026-07-13","open":46905,"high":47560,"low":42435,"close":42435,"volume":17090,"rsi_14":30.1,"sma_20":52973.0,"sma_60":49487.08,"sma_120":40950.79},{"date":"2026-07-14","open":42435,"high":43605,"low":40145,"close":42770,"volume":38542,"rsi_14":28.56,"sma_20":52251.0,"sma_60":49580.25,"sma_120":41079.71},{"date":"2026-07-15","open":45660,"high":47090,"low":45420,"close":46370,"volume":7813,"rsi_14":32.07,"sma_20":51665.25,"sma_60":49719.58,"sma_120":41236.71},{"date":"2026-07-16","open":44330,"high":44330,"low":42585,"close":42600,"volume":16996,"rsi_14":31.18,"sma_20":50809.0,"sma_60":49792.67,"sma_120":41360.58},{"date":"2026-07-20","open":41060,"high":42925,"low":40585,"close":40680,"volume":40783,"rsi_14":28.15,"sma_20":49875.75,"sma_60":49828.42,"sma_120":41470.5},{"date":"2026-07-21","open":40920,"high":42755,"low":40360,"close":42185,"volume":10244,"rsi_14":29.28,"sma_20":48969.75,"sma_60":49859.5,"sma_120":41592.75},{"date":"2026-07-22","open":43715,"high":45275,"low":42435,"close":42450,"volume":8513,"rsi_14":30.63,"sma_20":48388.0,"sma_60":49887.25,"sma_120":41710.08},{"date":"2026-07-23","open":43795,"high":44475,"low":43070,"close":44305,"volume":9245,"rsi_14":40.35,"sma_20":47850.75,"sma_60":49950.75,"sma_120":41840.08},{"date":"2026-07-24","open":43285,"high":43300,"low":40890,"close":41120,"volume":9015,"rsi_14":32.93,"sma_20":47048.25,"sma_60":49954.58,"sma_120":41939.46},{"date":"2026-07-27","open":42350,"high":42350,"low":40510,"close":41930,"volume":8966,"rsi_14":35.95,"sma_20":46431.5,"sma_60":49960.75,"sma_120":42036.04},{"date":"2026-07-28","open":39075,"high":39320,"low":36400,"close":36640,"volume":11842,"rsi_14":33.51,"sma_20":45522.5,"sma_60":49870.0,"sma_120":42079.04},{"date":"2026-07-29","open":37145,"high":37880,"low":31635,"close":34250,"volume":54375,"rsi_14":33.83,"sma_20":44444.75,"sma_60":49736.17,"sma_120":42100.42},{"date":"2026-07-30","open":34350,"high":35805,"low":32980,"close":33235,"volume":34569,"rsi_14":32.02,"sma_20":43358.75,"sma_60":49601.33,"sma_120":42111.83},{"date":"2026-07-31","open":38335,"high":40670,"low":37375,"close":40535,"volume":20781,"rsi_14":41.24,"sma_20":42889.5,"sma_60":49554.0,"sma_120":42199.46},{"date":"2026-08-03","open":39130,"high":39300,"low":37895,"close":38325,"volume":6851,"rsi_14":44.2,"sma_20":42226.75,"sma_60":49419.08,"sma_120":42252.33},{"date":"2026-08-04","open":39900,"high":39955,"low":37880,"close":39745,"volume":10616,"rsi_14":45.86,"sma_20":41691.75,"sma_60":49304.58,"sma_120":42316.46},{"date":"2026-08-05","open":41925,"high":42230,"low":41135,"close":41535,"volume":10677,"rsi_14":43.04,"sma_20":41400.5,"sma_60":49217.08,"sma_120":42406.67},{"date":"2026-08-06","open":40570,"high":40870,"low":38810,"close":39135,"volume":3965,"rsi_14":44.81,"sma_20":41124.0,"sma_60":49060.25,"sma_120":42480.5},{"date":"2026-08-07","open":39830,"high":39900,"low":38360,"close":39035,"volume":7593,"rsi_14":47.39,"sma_20":40823.5,"sma_60":48915.92,"sma_120":42543.71},{"date":"2026-08-10","open":39340,"high":40135,"low":39340,"close":39895,"volume":7702,"rsi_14":46.29,"sma_20":40458.75,"sma_60":48766.67,"sma_120":42617.17},{"date":"2026-08-11","open":39505,"high":40600,"low":39200,"close":40450,"volume":2645,"rsi_14":46.79,"sma_20":40359.5,"sma_60":48610.0,"sma_120":42694.71},{"date":"2026-08-12","open":40745,"high":42480,"low":40665,"close":42045,"volume":8739,"rsi_14":46.35,"sma_20":40323.25,"sma_60":48530.5,"sma_120":42776.71},{"date":"2026-08-13","open":43415,"high":44500,"low":43415,"close":43950,"volume":12225,"rsi_14":54.77,"sma_20":40202.25,"sma_60":48475.25,"sma_120":42876.67},{"date":"2026-08-14","open":45200,"high":45310,"low":43980,"close":44990,"volume":8729,"rsi_14":55.12,"sma_20":40321.75,"sma_60":48464.33,"sma_120":42974.67},{"date":"2026-08-18","open":45735,"high":46525,"low":43260,"close":43605,"volume":5935,"rsi_14":63.41,"sma_20":40468.0,"sma_60":48432.33,"sma_120":43057.75},{"date":"2026-08-19","open":41365,"high":42405,"low":41030,"close":41420,"volume":5847,"rsi_14":63.92,"sma_20":40429.75,"sma_60":48299.0,"sma_120":43120.29},{"date":"2026-08-20","open":42475,"high":43865,"low":42175,"close":43750,"volume":8843,"rsi_14":69.42,"sma_20":40494.75,"sma_60":48186.92,"sma_120":43194.54},{"date":"2026-08-21","open":42990,"high":43475,"low":42850,"close":43275,"volume":1193,"rsi_14":56.77,"sma_20":40443.25,"sma_60":48027.92,"sma_120":43259.88},{"date":"2026-08-24","open":43275,"high":43455,"low":42200,"close":42355,"volume":2478,"rsi_14":60.63,"sma_20":40505.0,"sma_60":47842.08,"sma_120":43299.75},{"date":"2026-08-25","open":41490,"high":42840,"low":40160,"close":42840,"volume":2540,"rsi_14":58.59,"sma_20":40550.5,"sma_60":47649.25,"sma_120":43345.42},{"date":"2026-08-26","open":42355,"high":43110,"low":42100,"close":42875,"volume":4974,"rsi_14":54.12,"sma_20":40862.25,"sma_60":47406.83,"sma_120":43420.29},{"date":"2026-08-27","open":43810,"high":44145,"low":43045,"close":43875,"volume":4332,"rsi_14":65.94,"sma_20":41343.5,"sma_60":47149.17,"sma_120":43537.79},{"date":"2026-08-28","open":43615,"high":43955,"low":43170,"close":43285,"volume":4485,"rsi_14":63.83,"sma_20":41846.0,"sma_60":46902.25,"sma_120":43619.54},{"date":"2026-08-31","open":42150,"high":43710,"low":41350,"close":43710,"volume":4618,"rsi_14":62.78,"sma_20":42004.75,"sma_60":46674.08,"sma_120":43702.33},{"date":"2026-09-01","open":43280,"high":43905,"low":42875,"close":43430,"volume":2650,"rsi_14":60.17,"sma_20":42260.0,"sma_60":46494.0,"sma_120":43800.12},{"date":"2026-09-02","open":42120,"high":42690,"low":41795,"close":41800,"volume":5154,"rsi_14":49.17,"sma_20":42362.75,"sma_60":46363.92,"sma_120":43870.75},{"date":"2026-09-03","open":42270,"high":42370,"low":40575,"close":41380,"volume":9233,"rsi_14":40.27,"sma_20":42355.0,"sma_60":46156.08,"sma_120":43936.42},{"date":"2026-09-04","open":42065,"high":42790,"low":41910,"close":42590,"volume":4284,"rsi_14":41.02,"sma_20":42527.75,"sma_60":46014.92,"sma_120":44015.58},{"date":"2026-09-07","open":43895,"high":44390,"low":43785,"close":44390,"volume":8342,"rsi_14":52.85,"sma_20":42795.5,"sma_60":45887.0,"sma_120":44113.0},{"date":"2026-09-08","open":44520,"high":45310,"low":43765,"close":43765,"volume":7423,"rsi_14":59.59,"sma_20":42989.0,"sma_60":45715.33,"sma_120":44200.46},{"date":"2026-09-09","open":44000,"high":44760,"low":43960,"close":44600,"volume":6855,"rsi_14":53.96,"sma_20":43196.5,"sma_60":45509.67,"sma_120":44290.54},{"date":"2026-09-10","open":44445,"high":44825,"low":43550,"close":44720,"volume":5035,"rsi_14":56.96,"sma_20":43330.25,"sma_60":45301.5,"sma_120":44367.92},{"date":"2026-09-11","open":43115,"high":43740,"low":42900,"close":43345,"volume":4203,"rsi_14":54.57,"sma_20":43300.0,"sma_60":45055.83,"sma_120":44441.38},{"date":"2026-09-14","open":42080,"high":42390,"low":41610,"close":41610,"volume":3409,"rsi_14":44.91,"sma_20":43131.0,"sma_60":44753.92,"sma_120":44499.46},{"date":"2026-09-15","open":41555,"high":42290,"low":41475,"close":41670,"volume":5390,"rsi_14":45.02,"sma_20":43034.25,"sma_60":44459.33,"sma_120":44575.75},{"date":"2026-09-16","open":41525,"high":42410,"low":41525,"close":42330,"volume":4446,"rsi_14":43.43,"sma_20":43079.75,"sma_60":44159.75,"sma_120":44649.17},{"date":"2026-09-17","open":42690,"high":42740,"low":42065,"close":42065,"volume":3399,"rsi_14":44.67,"sma_20":42995.5,"sma_60":43959.42,"sma_120":44715.62},{"date":"2026-09-18","open":43215,"high":43535,"low":42975,"close":43335,"volume":2683,"rsi_14":48.47,"sma_20":42998.5,"sma_60":43764.17,"sma_120":44804.38},{"date":"2026-09-21","open":43715,"high":44465,"low":43715,"close":44310,"volume":12905,"rsi_14":53.39,"sma_20":43096.25,"sma_60":43549.83,"sma_120":44900.08},{"date":"2026-09-22","open":45630,"high":45885,"low":44735,"close":44960,"volume":4146,"rsi_14":63.17,"sma_20":43202.25,"sma_60":43394.75,"sma_120":45008.54},{"date":"2026-09-23","open":45870,"high":45870,"low":45120,"close":45660,"volume":3298,"rsi_14":67.43,"sma_20":43341.5,"sma_60":43242.08,"sma_120":45134.42},{"date":"2026-09-28","open":45600,"high":46000,"low":44565,"close":44665,"volume":4081,"rsi_14":58.6,"sma_20":43381.0,"sma_60":43056.42,"sma_120":45227.75},{"date":"2026-09-29","open":44650,"high":45150,"low":44580,"close":44980,"volume":1794,"rsi_14":52.79,"sma_20":43465.75,"sma_60":42890.17,"sma_120":45338.12},{"date":"2026-09-30","open":45675,"high":45860,"low":44950,"close":45275,"volume":3128,"rsi_14":57.37,"sma_20":43544.0,"sma_60":42812.75,"sma_120":45444.0},{"date":"2026-10-01","open":44690,"high":46470,"low":44600,"close":46465,"volume":3264,"rsi_14":58.79,"sma_20":43695.75,"sma_60":42727.5,"sma_120":45556.17},{"date":"2026-10-02","open":46415,"high":46960,"low":46395,"close":46645,"volume":9690,"rsi_14":59.02,"sma_20":43938.0,"sma_60":42664.17,"sma_120":45667.04},{"date":"2026-10-06","open":47250,"high":47745,"low":47150,"close":47480,"volume":21946,"rsi_14":70.42,"sma_20":44243.0,"sma_60":42666.17,"sma_120":45765.08},{"date":"2026-10-07","open":47175,"high":47605,"low":46300,"close":46300,"volume":5462,"rsi_14":74.5,"sma_20":44428.5,"sma_60":42693.42,"sma_120":45859.33},{"date":"2026-10-08","open":46250,"high":46635,"low":45460,"close":45460,"volume":558,"rsi_14":68.31,"sma_20":44482.0,"sma_60":42700.33,"sma_120":45940.96},{"date":"2026-10-12","open":45065,"high":45260,"low":43390,"close":43410,"volume":4262,"rsi_14":54.6,"sma_20":44464.25,"sma_60":42637.33,"sma_120":46009.04},{"date":"2026-10-13","open":41915,"high":41915,"low":39965,"close":41165,"volume":7024,"rsi_14":46.72,"sma_20":44292.5,"sma_60":42616.17,"sma_120":46051.62},{"date":"2026-10-14","open":41380,"high":42110,"low":40750,"close":40800,"volume":2268,"rsi_14":40.11,"sma_20":44096.5,"sma_60":42583.33,"sma_120":46081.79},{"date":"2026-10-15","open":38415,"high":38615,"low":36295,"close":37160,"volume":3426,"rsi_14":26.91,"sma_20":43787.25,"sma_60":42429.83,"sma_120":46074.71},{"date":"2026-10-16","open":37665,"high":38700,"low":37090,"close":37810,"volume":3260,"rsi_14":26.91,"sma_20":43597.25,"sma_60":42350.0,"sma_120":46071.33},{"date":"2026-10-19","open":36410,"high":38435,"low":36410,"close":38435,"volume":1510,"rsi_14":26.55,"sma_20":43435.5,"sma_60":42312.58,"sma_120":46070.5},{"date":"2026-10-20","open":38135,"high":38135,"low":36750,"close":37045,"volume":1569,"rsi_14":25.89,"sma_20":43171.25,"sma_60":42226.92,"sma_120":46043.21},{"date":"2026-10-21","open":37785,"high":38815,"low":37585,"close":37955,"volume":2138,"rsi_14":28.58,"sma_20":42965.75,"sma_60":42152.0,"sma_120":46019.62},{"date":"2026-10-22","open":37945,"high":38305,"low":36365,"close":36665,"volume":561,"rsi_14":25.24,"sma_20":42632.25,"sma_60":42024.67,"sma_120":45987.71},{"date":"2026-10-23","open":34986,"high":36265,"low":34100,"close":36265,"volume":1680,"rsi_14":19.28,"sma_20":42230.0,"sma_60":41943.75,"sma_120":45949.17}],"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 IT플러스","phase":"above-fold","symbol_resolved":true}