{"status":"ok","report":{"price_analysis":{"current":12560.0,"change_1d":0.1,"change_7d":-0.4,"change_30d":-1.2,"high_30d":13425.0,"low_30d":12525.0,"position_in_range":4.0,"support":12615.0,"resistance":13335.0},"summary":"TIGER 미국달러단기채권액티브(329750)은(는) KIS U.S. TREASURY BOND 0-1Y 지수를 추종하는 ETF입니다, 순자산 6,319억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-105.31)가 시그널선(-100.13)을 하회합니다(데드크로스). 현재가가 SMA20(12716)과 SMA60(13008) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12497~12934 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.611940298507463,"macd":-105.31078941544365,"macd_signal":-100.13047015316914,"sma_20":12715.75,"sma_60":13007.5,"bb_upper":12934.068002006248,"bb_lower":12497.431997993752,"atr_14":88.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1286.00, 기관 순매수 5.86만. 30일 누적: 외국인 5520.00, 기관 -28.63만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1286.0,"institutional_flow":58587.0,"data":[{"date":"2026-10-23","foreign_net":-1455.0,"institution_net":23198.0,"retail_net":-21743.0},{"date":"2026-10-22","foreign_net":323.0,"institution_net":1059.0,"retail_net":-1382.0},{"date":"2026-10-21","foreign_net":2665.0,"institution_net":15346.0,"retail_net":-18011.0},{"date":"2026-10-20","foreign_net":537.0,"institution_net":-14950.0,"retail_net":14413.0},{"date":"2026-10-19","foreign_net":-3356.0,"institution_net":33934.0,"retail_net":-30578.0},{"date":"2026-10-16","foreign_net":60.0,"institution_net":-43863.0,"retail_net":43803.0},{"date":"2026-10-15","foreign_net":2528.0,"institution_net":67446.0,"retail_net":-69974.0},{"date":"2026-10-14","foreign_net":169.0,"institution_net":-52020.0,"retail_net":51851.0},{"date":"2026-10-13","foreign_net":-198.0,"institution_net":10082.0,"retail_net":-9884.0},{"date":"2026-10-12","foreign_net":-1231.0,"institution_net":-14801.0,"retail_net":16032.0},{"date":"2026-10-08","foreign_net":-1459.0,"institution_net":-16474.0,"retail_net":17933.0},{"date":"2026-10-07","foreign_net":2567.0,"institution_net":-18507.0,"retail_net":15940.0},{"date":"2026-10-06","foreign_net":-2700.0,"institution_net":21469.0,"retail_net":-18769.0},{"date":"2026-10-02","foreign_net":110.0,"institution_net":-47911.0,"retail_net":47801.0},{"date":"2026-10-01","foreign_net":1087.0,"institution_net":-51185.0,"retail_net":50098.0},{"date":"2026-09-30","foreign_net":601.0,"institution_net":14926.0,"retail_net":-15527.0},{"date":"2026-09-29","foreign_net":1591.0,"institution_net":-36710.0,"retail_net":35119.0},{"date":"2026-09-28","foreign_net":2802.0,"institution_net":-12408.0,"retail_net":9606.0},{"date":"2026-09-23","foreign_net":-1697.0,"institution_net":-4891.0,"retail_net":6588.0},{"date":"2026-09-22","foreign_net":2017.0,"institution_net":15366.0,"retail_net":-17383.0},{"date":"2026-09-21","foreign_net":-100.0,"institution_net":12052.0,"retail_net":-11952.0},{"date":"2026-09-18","foreign_net":70.0,"institution_net":-25964.0,"retail_net":25894.0},{"date":"2026-09-17","foreign_net":300.0,"institution_net":-22767.0,"retail_net":22467.0},{"date":"2026-09-16","foreign_net":-3126.0,"institution_net":-27119.0,"retail_net":30245.0},{"date":"2026-09-15","foreign_net":2802.0,"institution_net":-18160.0,"retail_net":15358.0},{"date":"2026-09-14","foreign_net":-2788.0,"institution_net":-13549.0,"retail_net":16337.0},{"date":"2026-09-11","foreign_net":2686.0,"institution_net":-68170.0,"retail_net":65484.0},{"date":"2026-09-10","foreign_net":-1393.0,"institution_net":1379.0,"retail_net":14.0},{"date":"2026-09-09","foreign_net":-1325.0,"institution_net":1832.0,"retail_net":-507.0},{"date":"2026-09-08","foreign_net":3433.0,"institution_net":-14961.0,"retail_net":11528.0}],"periods":{"d1":{"foreign_net":-1455.0,"institution_net":23198.0,"retail_net":-21743.0},"d3":{"foreign_net":1533.0,"institution_net":39603.0,"retail_net":-41136.0},"d7":{"foreign_net":1302.0,"institution_net":82170.0,"retail_net":-83472.0},"d14":{"foreign_net":-1440.0,"institution_net":-35992.0,"retail_net":37432.0},"d30":{"foreign_net":5520.0,"institution_net":-286321.0,"retail_net":280801.0}}},"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":35,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.6,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.2,"unit":"%","percentile":47,"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 28 (30 이하 과매도 구간)"],"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 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7861,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.79,"summary":"배당수익률 0.79%","metrics":[{"name":"배당수익률","value":0.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:57.997792+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS U.S. TREASURY BOND 0-1Y 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.3,"aum":631900000000.0,"aum_display":"6,319억","dividend_yield":null,"tracking_error":3.1,"holdings":[{"ticker":"","name":"[USD] 예금","weight":null},{"ticker":"","name":"EIBKOR 3 1/4 08/12/26","weight":null},{"ticker":"","name":"EIBKOR 4.25 09/15/27","weight":null},{"ticker":"","name":"HYNMTR 4 7/8 11/01/27","weight":null},{"ticker":"","name":"HYNMTR Float 06/23/27","weight":null},{"ticker":"","name":"INDKOR Float 09/30/27","weight":null},{"ticker":"","name":"KDB 0.8 07/19/26","weight":null},{"ticker":"","name":"KDB 1 09/09/26","weight":null},{"ticker":"","name":"KDB 2 09/12/26","weight":null},{"ticker":"","name":"KDB 5 3/8 10/23/26","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12560.0,"change_pct":0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-07-24","close":9429.5605},{"date":"2019-07-25","close":9453.1572},{"date":"2019-07-26","close":9486.1934},{"date":"2019-07-29","close":9476.7549},{"date":"2019-07-30","close":9457.8779},{"date":"2019-07-31","close":9476.7549},{"date":"2019-08-01","close":9514.5117},{"date":"2019-08-02","close":9585.3047},{"date":"2019-08-05","close":9745.7666},{"date":"2019-08-06","close":9741.0479},{"date":"2019-08-07","close":9736.3281},{"date":"2019-08-08","close":9693.8525},{"date":"2019-08-09","close":9693.8525},{"date":"2019-08-12","close":9741.0479},{"date":"2019-08-13","close":9792.9619},{"date":"2019-08-14","close":9731.6084},{"date":"2019-08-16","close":9717.4502},{"date":"2019-08-19","close":9708.0107},{"date":"2019-08-20","close":9689.1328},{"date":"2019-08-21","close":9646.6582},{"date":"2019-08-22","close":9684.4141},{"date":"2019-08-23","close":9708.0107},{"date":"2019-08-26","close":9764.6455},{"date":"2019-08-27","close":9722.1689},{"date":"2019-08-28","close":9726.8877},{"date":"2019-08-29","close":9750.4863},{"date":"2019-08-30","close":9712.7305},{"date":"2019-09-02","close":9703.291},{"date":"2019-09-03","close":9741.0479},{"date":"2019-09-04","close":9684.4141},{"date":"2019-09-05","close":9594.7422},{"date":"2019-09-06","close":9594.7422},{"date":"2019-09-09","close":9547.5479},{"date":"2019-09-10","close":9552.2666},{"date":"2019-09-11","close":9538.1084},{"date":"2019-09-16","close":9472.0361},{"date":"2019-09-17","close":9528.6699},{"date":"2019-09-18","close":9538.1084},{"date":"2019-09-19","close":9556.9873},{"date":"2019-09-20","close":9514.5117},{"date":"2019-09-23","close":9561.707},{"date":"2019-09-24","close":9561.707},{"date":"2019-09-25","close":9604.1807},{"date":"2019-09-26","close":9604.1807},{"date":"2019-09-27","close":9608.9023},{"date":"2019-09-30","close":9594.7422},{"date":"2019-10-01","close":9608.9023},{"date":"2019-10-02","close":9674.9736},{"date":"2019-10-04","close":9594.7422},{"date":"2019-10-07","close":9594.7422},{"date":"2019-10-08","close":9575.8652},{"date":"2019-10-10","close":9599.4629},{"date":"2019-10-11","close":9542.8281},{"date":"2019-10-14","close":9495.6338},{"date":"2019-10-15","close":9495.6338},{"date":"2019-10-16","close":9523.9502},{"date":"2019-10-17","close":9523.9502},{"date":"2019-10-18","close":9472.0361},{"date":"2019-10-21","close":9401.2432},{"date":"2019-10-22","close":9377.6455},{"date":"2019-10-23","close":9401.2432},{"date":"2019-10-24","close":9415.4014},{"date":"2019-10-25","close":9405.9629},{"date":"2019-10-28","close":9396.5234},{"date":"2019-10-29","close":9330.4502},{"date":"2019-10-30","close":9387.085},{"date":"2019-10-31","close":9354.0488},{"date":"2019-11-01","close":9363.4863},{"date":"2019-11-04","close":9311.5723},{"date":"2019-11-05","close":9287.9766},{"date":"2019-11-06","close":9278.5361},{"date":"2019-11-07","close":9311.5723},{"date":"2019-11-08","close":9302.1348},{"date":"2019-11-11","close":9344.6084},{"date":"2019-11-12","close":9330.4502},{"date":"2019-11-13","close":9372.9268},{"date":"2019-11-14","close":9377.6455},{"date":"2019-11-15","close":9368.207},{"date":"2019-11-18","close":9349.3291},{"date":"2019-11-19","close":9382.3652},{"date":"2019-11-20","close":9405.9629},{"date":"2019-11-21","close":9472.0361},{"date":"2019-11-22","close":9467.3164},{"date":"2019-11-25","close":9443.7197},{"date":"2019-11-26","close":9443.7197},{"date":"2019-11-27","close":9457.8779},{"date":"2019-11-28","close":9472.0361},{"date":"2019-11-29","close":9495.6338},{"date":"2019-12-02","close":9514.5117},{"date":"2019-12-03","close":9533.3896},{"date":"2019-12-04","close":9594.7422},{"date":"2019-12-05","close":9561.707},{"date":"2019-12-06","close":9566.4258},{"date":"2019-12-09","close":9561.707},{"date":"2019-12-10","close":9580.584},{"date":"2019-12-11","close":9599.4629},{"date":"2019-12-12","close":9533.3896},{"date":"2019-12-13","close":9415.4014},{"date":"2019-12-16","close":9415.4014},{"date":"2019-12-17","close":9368.207},{"date":"2019-12-18","close":9387.085},{"date":"2019-12-19","close":9368.207},{"date":"2019-12-20","close":9325.7305},{"date":"2019-12-23","close":9349.3291},{"date":"2019-12-24","close":9354.0488},{"date":"2019-12-26","close":9349.3291},{"date":"2019-12-27","close":9335.1709},{"date":"2019-12-30","close":9297.4141},{"date":"2020-01-02","close":9325.7305},{"date":"2020-01-03","close":9377.6455},{"date":"2020-01-06","close":9434.2793},{"date":"2020-01-07","close":9387.085},{"date":"2020-01-08","close":9429.5605},{"date":"2020-01-09","close":9321.0117},{"date":"2020-01-10","close":9344.6084},{"date":"2020-01-13","close":9311.5723},{"date":"2020-01-14","close":9306.8535},{"date":"2020-01-15","close":9316.293},{"date":"2020-01-16","close":9349.3291},{"date":"2020-01-17","close":9335.1709},{"date":"2020-01-20","close":9316.293},{"date":"2020-01-21","close":9401.2432},{"date":"2020-01-22","close":9368.207},{"date":"2020-01-23","close":9405.9629},{"date":"2020-01-28","close":9472.0361},{"date":"2020-01-29","close":9476.7549},{"date":"2020-01-30","close":9542.8281},{"date":"2020-01-31","close":9594.7422},{"date":"2020-02-03","close":9632.499},{"date":"2020-02-04","close":9566.4258},{"date":"2020-02-05","close":9604.1807},{"date":"2020-02-06","close":9514.5117},{"date":"2020-02-07","close":9566.4258},{"date":"2020-02-10","close":9561.707},{"date":"2020-02-11","close":9528.6699},{"date":"2020-02-12","close":9505.0723},{"date":"2020-02-13","close":9538.1084},{"date":"2020-02-14","close":9542.8281},{"date":"2020-02-17","close":9533.3896},{"date":"2020-02-18","close":9580.584},{"date":"2020-02-19","close":9585.3047},{"date":"2020-02-20","close":9660.8164},{"date":"2020-02-21","close":9741.0479},{"date":"2020-02-24","close":9830.7168},{"date":"2020-02-25","close":9769.3643},{"date":"2020-02-26","close":9811.8398},{"date":"2020-02-27","close":9816.5596},{"date":"2020-02-28","close":9807.1201},{"date":"2020-03-02","close":9637.2188},{"date":"2020-03-03","close":9646.6582},{"date":"2020-03-04","close":9594.7422},{"date":"2020-03-05","close":9547.5479},{"date":"2020-03-06","close":9637.2188},{"date":"2020-03-09","close":9731.6084},{"date":"2020-03-10","close":9651.377},{"date":"2020-03-11","close":9651.377},{"date":"2020-03-12","close":9759.9248},{"date":"2020-03-13","close":9868.4736},{"date":"2020-03-16","close":9910.9492},{"date":"2020-03-17","close":10061.9736},{"date":"2020-03-18","close":10080.8506},{"date":"2020-03-19","close":10434.8135},{"date":"2020-03-20","close":10090.29},{"date":"2020-03-23","close":10250.7529},{"date":"2020-03-24","close":10109.1689},{"date":"2020-03-25","close":9958.1445},{"date":"2020-03-26","close":9991.1807},{"date":"2020-03-27","close":9792.9619},{"date":"2020-03-30","close":9906.2305},{"date":"2020-03-31","close":9854.3154},{"date":"2020-04-01","close":9962.8633},{"date":"2020-04-02","close":9939.2656},{"date":"2020-04-03","close":9972.3027},{"date":"2020-04-06","close":9948.7051},{"date":"2020-04-07","close":9882.6318},{"date":"2020-04-08","close":9873.1934},{"date":"2020-04-09","close":9863.7549},{"date":"2020-04-10","close":9769.3643},{"date":"2020-04-13","close":9844.876},{"date":"2020-04-14","close":9844.876},{"date":"2020-04-16","close":9920.3887},{"date":"2020-04-17","close":9854.3154},{"date":"2020-04-20","close":9887.3516},{"date":"2020-04-21","close":9934.5469},{"date":"2020-04-22","close":9962.8633},{"date":"2020-04-23","close":9953.4248},{"date":"2020-04-24","close":10000.6191},{"date":"2020-04-27","close":9925.1074},{"date":"2020-04-28","close":9915.6689},{"date":"2020-04-29","close":9859.0352},{"date":"2020-05-04","close":9943.9863},{"date":"2020-05-06","close":9892.0713},{"date":"2020-05-07","close":9915.6689},{"date":"2020-05-08","close":9896.791},{"date":"2020-05-11","close":9868.4736},{"date":"2020-05-12","close":9915.6689},{"date":"2020-05-13","close":9906.2305},{"date":"2020-05-14","close":9920.3887},{"date":"2020-05-15","close":9948.7051},{"date":"2020-05-18","close":9972.3027},{"date":"2020-05-19","close":9920.3887},{"date":"2020-05-20","close":9953.4248},{"date":"2020-05-21","close":9958.1445},{"date":"2020-05-22","close":10005.3398},{"date":"2020-05-25","close":10061.9736},{"date":"2020-05-26","close":9995.9004},{"date":"2020-05-27","close":9986.4609},{"date":"2020-05-28","close":10028.9365},{"date":"2020-05-29","close":10014.7783},{"date":"2020-06-01","close":9915.6689},{"date":"2020-06-02","close":9901.5098},{"date":"2020-06-03","close":9844.876},{"date":"2020-06-04","close":9854.3154},{"date":"2020-06-05","close":9769.3643},{"date":"2020-06-08","close":9741.0479},{"date":"2020-06-09","close":9693.8525},{"date":"2020-06-10","close":9632.499},{"date":"2020-06-11","close":9670.2549},{"date":"2020-06-12","close":9750.4863},{"date":"2020-06-15","close":9840.1572},{"date":"2020-06-16","close":9745.7666},{"date":"2020-06-17","close":9821.2783},{"date":"2020-06-18","close":9778.8027},{"date":"2020-06-19","close":9792.0},{"date":"2020-06-22","close":9835.4375},{"date":"2020-06-23","close":9788.2432},{"date":"2020-06-24","close":9703.291},{"date":"2020-06-25","close":9736.3281},{"date":"2020-06-26","close":9703.291},{"date":"2020-06-29","close":9708.0107},{"date":"2020-06-30","close":9726.8877},{"date":"2020-07-01","close":9736.3281},{"date":"2020-07-02","close":9703.291},{"date":"2020-07-03","close":9697.0},{"date":"2020-07-06","close":9674.9736},{"date":"2020-07-07","close":9679.6934},{"date":"2020-07-08","close":9670.2549},{"date":"2020-07-09","close":9679.6934},{"date":"2020-07-10","close":9741.0479},{"date":"2020-07-13","close":9712.7305},{"date":"2020-07-14","close":9741.0479},{"date":"2020-07-15","close":9717.4502},{"date":"2020-07-16","close":9736.3281},{"date":"2020-07-17","close":9755.2061},{"date":"2020-07-20","close":9726.8877},{"date":"2020-07-21","close":9703.291},{"date":"2020-07-22","close":9665.5352},{"date":"2020-07-23","close":9684.4141},{"date":"2020-07-24","close":9717.4502},{"date":"2020-07-27","close":9693.8525},{"date":"2020-07-28","close":9689.1328},{"date":"2020-07-29","close":9656.0957},{"date":"2020-07-30","close":9651.377},{"date":"2020-07-31","close":9627.7793},{"date":"2020-08-03","close":9646.6582},{"date":"2020-08-04","close":9670.2549},{"date":"2020-08-05","close":9623.0596},{"date":"2020-08-06","close":9585.3047},{"date":"2020-08-07","close":9571.1445},{"date":"2020-08-10","close":9599.4629},{"date":"2020-08-11","close":9580.584},{"date":"2020-08-12","close":9590.0234},{"date":"2020-08-13","close":9571.1445},{"date":"2020-08-14","close":9585.3047},{"date":"2020-08-18","close":9585.3047},{"date":"2020-08-19","close":9561.707},{"date":"2020-08-20","close":9604.1807},{"date":"2020-08-21","close":9608.9023},{"date":"2020-08-24","close":9623.0596},{"date":"2020-08-25","close":9585.3047},{"date":"2020-08-26","close":9618.3398},{"date":"2020-08-27","close":9604.1807},{"date":"2020-08-28","close":9566.4258},{"date":"2020-08-31","close":9604.1807},{"date":"2020-09-01","close":9590.0234},{"date":"2020-09-02","close":9599.4629},{"date":"2020-09-03","close":9613.6211},{"date":"2020-09-04","close":9637.2188},{"date":"2020-09-07","close":9623.0596},{"date":"2020-09-08","close":9608.9023},{"date":"2020-09-09","close":9632.499},{"date":"2020-09-10","close":9594.7422},{"date":"2020-09-11","close":9613.6211},{"date":"2020-09-14","close":9585.3047},{"date":"2020-09-15","close":9547.5479},{"date":"2020-09-16","close":9523.9502},{"date":"2020-09-17","close":9509.792},{"date":"2020-09-18","close":9391.8047},{"date":"2020-09-21","close":9372.9268},{"date":"2020-09-22","close":9420.1221},{"date":"2020-09-23","close":9429.5605},{"date":"2020-09-24","close":9486.1934},{"date":"2020-09-25","close":9495.6338},{"date":"2020-09-28","close":9495.6338},{"date":"2020-09-29","close":9467.3164},{"date":"2020-10-05","close":9420.1221},{"date":"2020-10-06","close":9387.085},{"date":"2020-10-07","close":9387.085},{"date":"2020-10-08","close":9339.8906},{"date":"2020-10-12","close":9287.9766},{"date":"2020-10-13","close":9287.9766},{"date":"2020-10-14","close":9278.5361},{"date":"2020-10-15","close":9259.6572},{"date":"2020-10-16","close":9278.5361},{"date":"2020-10-19","close":9245.5},{"date":"2020-10-20","close":9217.1836},{"date":"2020-10-21","close":9155.8281},{"date":"2020-10-22","close":9165.2686},{"date":"2020-10-23","close":9165.2686},{"date":"2020-10-26","close":9127.5127},{"date":"2020-10-27","close":9103.9141},{"date":"2020-10-28","close":9132.2314},{"date":"2020-10-29","close":9146.3906},{"date":"2020-10-30","close":9165.2686},{"date":"2020-11-02","close":9169.9873},{"date":"2020-11-03","close":9165.2686},{"date":"2020-11-04","close":9184.1465},{"date":"2020-11-05","close":9132.2314},{"date":"2020-11-06","close":9066.1582},{"date":"2020-11-09","close":9004.8057},{"date":"2020-11-10","close":9004.8057},{"date":"2020-11-11","close":8976.4883},{"date":"2020-11-12","close":8995.3662},{"date":"2020-11-13","close":9023.6836},{"date":"2020-11-16","close":8962.3291},{"date":"2020-11-17","close":8948.1709},{"date":"2020-11-18","close":8929.293},{"date":"2020-11-19","close":9000.085},{"date":"2020-11-20","close":9004.8057},{"date":"2020-11-23","close":8976.4883},{"date":"2020-11-24","close":8995.3662},{"date":"2020-11-25","close":8981.208},{"date":"2020-11-26","close":8929.293},{"date":"2020-11-27","close":8934.0137},{"date":"2020-11-30","close":8934.0137},{"date":"2020-12-01","close":8938.7324},{"date":"2020-12-02","close":8900.9766},{"date":"2020-12-03","close":8858.5},{"date":"2020-12-04","close":8745.2334},{"date":"2020-12-07","close":8745.2334},{"date":"2020-12-08","close":8773.5488},{"date":"2020-12-09","close":8764.1123},{"date":"2020-12-10","close":8787.708},{"date":"2020-12-11","close":8806.5859},{"date":"2020-12-14","close":8825.4639},{"date":"2020-12-15","close":8830.1836},{"date":"2020-12-16","close":8849.0625},{"date":"2020-12-17","close":8839.623},{"date":"2020-12-18","close":8882.0977},{"date":"2020-12-21","close":8919.8555},{"date":"2020-12-22","close":8957.6113},{"date":"2020-12-23","close":8962.3291},{"date":"2020-12-24","close":8910.415},{"date":"2020-12-28","close":8867.9404},{"date":"2020-12-29","close":8834.9033},{"date":"2020-12-30","close":8782.9893},{"date":"2021-01-04","close":8749.9531},{"date":"2021-01-05","close":8792.4277},{"date":"2021-01-06","close":8782.9893},{"date":"2021-01-07","close":8782.9893},{"date":"2021-01-08","close":8811.3057},{"date":"2021-01-11","close":8853.7822},{"date":"2021-01-12","close":8891.5371},{"date":"2021-01-13","close":8858.5},{"date":"2021-01-14","close":8886.8184},{"date":"2021-01-15","close":8877.3779},{"date":"2021-01-18","close":8924.5742},{"date":"2021-01-19","close":8924.5742},{"date":"2021-01-20","close":8900.9766},{"date":"2021-01-21","close":8877.3779},{"date":"2021-01-22","close":8924.5742},{"date":"2021-01-25","close":8910.415},{"date":"2021-01-26","close":8938.7324},{"date":"2021-01-27","close":8929.293},{"date":"2021-01-28","close":9052.0},{"date":"2021-01-29","close":9047.2803},{"date":"2021-02-01","close":9023.6836},{"date":"2021-02-02","close":9033.1221},{"date":"2021-02-03","close":9018.9639},{"date":"2021-02-04","close":9047.2803},{"date":"2021-02-05","close":9089.7568},{"date":"2021-02-08","close":9056.7197},{"date":"2021-02-09","close":9037.8428},{"date":"2021-02-10","close":8952.8906},{"date":"2021-02-15","close":8905.6963},{"date":"2021-02-16","close":8900.9766},{"date":"2021-02-17","close":8957.6113},{"date":"2021-02-18","close":8962.3291},{"date":"2021-02-19","close":8943.4521},{"date":"2021-02-22","close":8971.7695},{"date":"2021-02-23","close":8985.9277},{"date":"2021-02-24","close":9000.085},{"date":"2021-02-25","close":8957.6113},{"date":"2021-02-26","close":9085.0371},{"date":"2021-03-02","close":9085.0371},{"date":"2021-03-03","close":9070.8779},{"date":"2021-03-04","close":9103.9141},{"date":"2021-03-05","close":9099.1953},{"date":"2021-03-08","close":9160.5498},{"date":"2021-03-09","close":9217.1836},{"date":"2021-03-10","close":9250.2197},{"date":"2021-03-11","close":9198.3057},{"date":"2021-03-12","close":9174.707},{"date":"2021-03-15","close":9188.8652},{"date":"2021-03-16","close":9146.3906},{"date":"2021-03-17","close":9151.1094},{"date":"2021-03-18","close":9099.1953},{"date":"2021-03-19","close":9141.6709},{"date":"2021-03-22","close":9132.2314},{"date":"2021-03-23","close":9141.6709},{"date":"2021-03-24","close":9165.2686},{"date":"2021-03-25","close":9179.4268},{"date":"2021-03-26","close":9132.2314},{"date":"2021-03-29","close":9160.5498},{"date":"2021-03-30","close":9174.707},{"date":"2021-03-31","close":9160.5498},{"date":"2021-04-01","close":9160.5498},{"date":"2021-04-02","close":9122.793},{"date":"2021-04-05","close":9118.0723},{"date":"2021-04-06","close":9056.7197},{"date":"2021-04-07","close":9033.1221},{"date":"2021-04-08","close":9037.8428},{"date":"2021-04-09","close":9056.7197},{"date":"2021-04-12","close":9089.7568},{"date":"2021-04-13","close":9103.9141},{"date":"2021-04-14","close":9033.1221},{"date":"2021-04-15","close":9023.6836},{"date":"2021-04-16","close":9028.4033},{"date":"2021-04-19","close":9037.8428},{"date":"2021-04-20","close":9000.085},{"date":"2021-04-21","close":9033.1221},{"date":"2021-04-22","close":9033.1221},{"date":"2021-04-23","close":9037.8428},{"date":"2021-04-26","close":9004.8057},{"date":"2021-04-27","close":8985.9277},{"date":"2021-04-28","close":8990.6475},{"date":"2021-04-29","close":8967.0488},{"date":"2021-04-30","close":8985.9277},{"date":"2021-05-03","close":9075.5986},{"date":"2021-05-04","close":9066.1582},{"date":"2021-05-06","close":9094.4756},{"date":"2021-05-07","close":9066.1582},{"date":"2021-05-10","close":9014.2441},{"date":"2021-05-11","close":9047.2803},{"date":"2021-05-12","close":9085.0371},{"date":"2021-05-13","close":9141.6709},{"date":"2021-05-14","close":9132.2314},{"date":"2021-05-17","close":9169.9873},{"date":"2021-05-18","close":9132.2314},{"date":"2021-05-20","close":9165.2686},{"date":"2021-05-21","close":9113.3545},{"date":"2021-05-24","close":9113.3545},{"date":"2021-05-25","close":9080.3174},{"date":"2021-05-26","close":9037.8428},{"date":"2021-05-27","close":9042.5615},{"date":"2021-05-28","close":9028.4033},{"date":"2021-05-31","close":8990.6475},{"date":"2021-06-01","close":8952.8906},{"date":"2021-06-02","close":8990.6475},{"date":"2021-06-03","close":9009.5254},{"date":"2021-06-04","close":9033.1221},{"date":"2021-06-07","close":9000.085},{"date":"2021-06-08","close":9009.5254},{"date":"2021-06-09","close":9018.9639},{"date":"2021-06-10","close":9028.4033},{"date":"2021-06-11","close":8985.9277},{"date":"2021-06-14","close":9023.6836},{"date":"2021-06-15","close":9037.8428},{"date":"2021-06-16","close":9037.8428},{"date":"2021-06-17","close":9127.5127},{"date":"2021-06-18","close":9141.6709},{"date":"2021-06-21","close":9169.9873},{"date":"2021-06-22","close":9155.8281},{"date":"2021-06-23","close":9184.1465},{"date":"2021-06-24","close":9174.707},{"date":"2021-06-25","close":9122.793},{"date":"2021-06-28","close":9141.6709},{"date":"2021-06-29","close":9155.8281},{"date":"2021-06-30","close":9132.2314},{"date":"2021-07-01","close":9165.2686},{"date":"2021-07-02","close":9179.4268},{"date":"2021-07-05","close":9155.8281},{"date":"2021-07-06","close":9141.6709},{"date":"2021-07-07","close":9184.1465},{"date":"2021-07-08","close":9245.5},{"date":"2021-07-09","close":9287.9766},{"date":"2021-07-12","close":9283.2559},{"date":"2021-07-13","close":9259.6572},{"date":"2021-07-14","close":9292.6943},{"date":"2021-07-15","close":9226.6211},{"date":"2021-07-16","close":9217.1836},{"date":"2021-07-19","close":9264.3789},{"date":"2021-07-20","close":9297.4141},{"date":"2021-07-21","close":9316.293},{"date":"2021-07-22","close":9297.4141},{"date":"2021-07-23","close":9306.8535},{"date":"2021-07-26","close":9330.4502},{"date":"2021-07-27","close":9302.1348},{"date":"2021-07-28","close":9330.4502},{"date":"2021-07-29","close":9278.5361},{"date":"2021-07-30","close":9292.6943},{"date":"2021-08-02","close":9306.8535},{"date":"2021-08-03","close":9287.9766},{"date":"2021-08-04","close":9240.7803},{"date":"2021-08-05","close":9236.0605},{"date":"2021-08-06","close":9240.7803},{"date":"2021-08-09","close":9250.2197},{"date":"2021-08-10","close":9283.2559},{"date":"2021-08-11","close":9335.1709},{"date":"2021-08-12","close":9377.6455},{"date":"2021-08-13","close":9438.999},{"date":"2021-08-17","close":9514.5117},{"date":"2021-08-18","close":9438.999},{"date":"2021-08-19","close":9500.3516},{"date":"2021-08-20","close":9538.1084},{"date":"2021-08-23","close":9490.9141},{"date":"2021-08-24","close":9424.8408},{"date":"2021-08-25","close":9443.7197},{"date":"2021-08-26","close":9462.5967},{"date":"2021-08-27","close":9457.8779},{"date":"2021-08-30","close":9434.2793},{"date":"2021-08-31","close":9377.6455},{"date":"2021-09-01","close":9363.4863},{"date":"2021-09-02","close":9377.6455},{"date":"2021-09-03","close":9358.7686},{"date":"2021-09-06","close":9349.3291},{"date":"2021-09-07","close":9358.7686},{"date":"2021-09-08","close":9410.6826},{"date":"2021-09-09","close":9453.1572},{"date":"2021-09-10","close":9443.7197},{"date":"2021-09-13","close":9500.3516},{"date":"2021-09-14","close":9467.3164},{"date":"2021-09-15","close":9462.5967},{"date":"2021-09-16","close":9462.5967},{"date":"2021-09-17","close":9495.6338},{"date":"2021-09-23","close":9509.792},{"date":"2021-09-24","close":9509.792},{"date":"2021-09-27","close":9509.792},{"date":"2021-09-28","close":9561.707},{"date":"2021-09-29","close":9552.2666},{"date":"2021-09-30","close":9590.0234},{"date":"2021-10-01","close":9590.0234},{"date":"2021-10-05","close":9599.4629},{"date":"2021-10-06","close":9627.7793},{"date":"2021-10-07","close":9641.9375},{"date":"2021-10-08","close":9641.9375},{"date":"2021-10-12","close":9698.5723},{"date":"2021-10-13","close":9689.1328},{"date":"2021-10-14","close":9585.3047},{"date":"2021-10-15","close":9547.5479},{"date":"2021-10-18","close":9585.3047},{"date":"2021-10-19","close":9528.6699},{"date":"2021-10-20","close":9481.4756},{"date":"2021-10-21","close":9514.5117},{"date":"2021-10-22","close":9514.5117},{"date":"2021-10-25","close":9438.999},{"date":"2021-10-26","close":9420.1221},{"date":"2021-10-27","close":9448.4375},{"date":"2021-10-28","close":9457.8779},{"date":"2021-10-29","close":9438.999},{"date":"2021-11-01","close":9495.6338},{"date":"2021-11-02","close":9481.4756},{"date":"2021-11-03","close":9538.1084},{"date":"2021-11-04","close":9538.1084},{"date":"2021-11-05","close":9575.8652},{"date":"2021-11-08","close":9561.707},{"date":"2021-11-09","close":9505.0723},{"date":"2021-11-10","close":9542.8281},{"date":"2021-11-11","close":9542.8281},{"date":"2021-11-12","close":9523.9502},{"date":"2021-11-15","close":9519.2305},{"date":"2021-11-16","close":9523.9502},{"date":"2021-11-17","close":9547.5479},{"date":"2021-11-18","close":9533.3896},{"date":"2021-11-19","close":9556.9873},{"date":"2021-11-22","close":9571.1445},{"date":"2021-11-23","close":9604.1807},{"date":"2021-11-24","close":9590.0234},{"date":"2021-11-25","close":9608.9023},{"date":"2021-11-26","close":9641.9375},{"date":"2021-11-29","close":9632.499},{"date":"2021-11-30","close":9604.1807},{"date":"2021-12-01","close":9528.6699},{"date":"2021-12-02","close":9500.3516},{"date":"2021-12-03","close":9519.2305},{"date":"2021-12-06","close":9542.8281},{"date":"2021-12-07","close":9519.2305},{"date":"2021-12-08","close":9505.0723},{"date":"2021-12-09","close":9486.1934},{"date":"2021-12-10","close":9533.3896},{"date":"2021-12-13","close":9519.2305},{"date":"2021-12-14","close":9542.8281},{"date":"2021-12-15","close":9580.584},{"date":"2021-12-16","close":9556.9873},{"date":"2021-12-17","close":9533.3896},{"date":"2021-12-20","close":9599.4629},{"date":"2021-12-21","close":9623.0596},{"date":"2021-12-22","close":9627.7793},{"date":"2021-12-23","close":9585.3047},{"date":"2021-12-24","close":9585.3047},{"date":"2021-12-27","close":9594.7422},{"date":"2021-12-28","close":9594.7422},{"date":"2021-12-29","close":9590.0234},{"date":"2021-12-30","close":9599.4629},{"date":"2022-01-03","close":9612.0},{"date":"2022-01-04","close":9627.7793},{"date":"2022-01-05","close":9660.8164},{"date":"2022-01-06","close":9684.4141},{"date":"2022-01-07","close":9689.1328},{"date":"2022-01-10","close":9670.2549},{"date":"2022-01-11","close":9641.9375},{"date":"2022-01-12","close":9599.4629},{"date":"2022-01-13","close":9585.3047},{"date":"2022-01-14","close":9571.1445},{"date":"2022-01-17","close":9627.7793},{"date":"2022-01-18","close":9604.1807},{"date":"2022-01-19","close":9604.1807},{"date":"2022-01-20","close":9618.3398},{"date":"2022-01-21","close":9627.7793},{"date":"2022-01-24","close":9660.8164},{"date":"2022-01-25","close":9660.8164},{"date":"2022-01-26","close":9670.2549},{"date":"2022-01-27","close":9703.291},{"date":"2022-01-28","close":9726.8877},{"date":"2022-02-03","close":9712.7305},{"date":"2022-02-04","close":9656.0957},{"date":"2022-02-07","close":9670.2549},{"date":"2022-02-08","close":9665.5352},{"date":"2022-02-09","close":9646.6582},{"date":"2022-02-10","close":9651.377},{"date":"2022-02-11","close":9660.8164},{"date":"2022-02-14","close":9632.0},{"date":"2022-02-15","close":9660.8164},{"date":"2022-02-16","close":9646.6582},{"date":"2022-02-17","close":9637.2188},{"date":"2022-02-18","close":9641.9375},{"date":"2022-02-21","close":9604.1807},{"date":"2022-02-22","close":9613.6211},{"date":"2022-02-23","close":9613.6211},{"date":"2022-02-24","close":9684.4141},{"date":"2022-02-25","close":9679.6934},{"date":"2022-02-28","close":9679.6934},{"date":"2022-03-02","close":9708.0107},{"date":"2022-03-03","close":9708.0107},{"date":"2022-03-04","close":9774.084},{"date":"2022-03-07","close":9887.3516},{"date":"2022-03-08","close":9967.584},{"date":"2022-03-10","close":9906.2305},{"date":"2022-03-11","close":9929.8281},{"date":"2022-03-14","close":10005.3398},{"date":"2022-03-15","close":10019.498},{"date":"2022-03-16","close":9943.9863},{"date":"2022-03-17","close":9778.8027},{"date":"2022-03-18","close":9736.3281},{"date":"2022-03-21","close":9792.9619},{"date":"2022-03-22","close":9807.1201},{"date":"2022-03-23","close":9769.3643},{"date":"2022-03-24","close":9816.5596},{"date":"2022-03-25","close":9825.999},{"date":"2022-03-28","close":9868.4736},{"date":"2022-03-29","close":9830.7168},{"date":"2022-03-30","close":9755.2061},{"date":"2022-03-31","close":9764.6455},{"date":"2022-04-01","close":9783.5225},{"date":"2022-04-04","close":9774.084},{"date":"2022-04-05","close":9755.2061},{"date":"2022-04-06","close":9802.4014},{"date":"2022-04-07","close":9807.1201},{"date":"2022-04-08","close":9859.0352},{"date":"2022-04-11","close":9920.3887},{"date":"2022-04-12","close":9943.9863},{"date":"2022-04-13","close":9887.3516},{"date":"2022-04-14","close":9859.0352},{"date":"2022-04-15","close":9910.9492},{"date":"2022-04-18","close":9958.1445},{"date":"2022-04-19","close":9962.8633},{"date":"2022-04-20","close":9958.1445},{"date":"2022-04-21","close":9981.7422},{"date":"2022-04-22","close":9995.9004},{"date":"2022-04-25","close":10057.2539},{"date":"2022-04-26","close":10071.4121},{"date":"2022-04-27","close":10170.5215},{"date":"2022-04-28","close":10241.3145},{"date":"2022-04-29","close":10118.6064},{"date":"2022-05-02","close":10169.0},{"date":"2022-05-03","close":10203.5586},{"date":"2022-05-04","close":10194.1191},{"date":"2022-05-06","close":10231.875},{"date":"2022-05-09","close":10245.0},{"date":"2022-05-10","close":10274.3506},{"date":"2022-05-11","close":10279.0703},{"date":"2022-05-12","close":10373.46},{"date":"2022-05-13","close":10345.1426},{"date":"2022-05-16","close":10345.1426},{"date":"2022-05-17","close":10279.0703},{"date":"2022-05-18","close":10198.8389},{"date":"2022-05-19","close":10279.0703},{"date":"2022-05-20","close":10212.998},{"date":"2022-05-23","close":10189.3994},{"date":"2022-05-24","close":10194.1191},{"date":"2022-05-25","close":10189.3994},{"date":"2022-05-26","close":10208.2773},{"date":"2022-05-27","close":10132.7666},{"date":"2022-05-30","close":10014.7783},{"date":"2022-05-31","close":9977.0215},{"date":"2022-06-02","close":10095.0098},{"date":"2022-06-03","close":10014.7783},{"date":"2022-06-07","close":10132.7666},{"date":"2022-06-08","close":10104.4482},{"date":"2022-06-09","close":10123.3271},{"date":"2022-06-10","close":10212.998},{"date":"2022-06-13","close":10354.582},{"date":"2022-06-14","close":10340.4238},{"date":"2022-06-15","close":10373.46},{"date":"2022-06-16","close":10359.3018},{"date":"2022-06-17","close":10364.0215},{"date":"2022-06-20","close":10406.4971},{"date":"2022-06-21","close":10415.9355},{"date":"2022-06-22","close":10453.6934},{"date":"2022-06-23","close":10477.2891},{"date":"2022-06-24","close":10467.8506},{"date":"2022-06-27","close":10359.3018},{"date":"2022-06-28","close":10345.1426},{"date":"2022-06-29","close":10458.4111},{"date":"2022-06-30","close":10472.5703},{"date":"2022-07-01","close":10458.4111},{"date":"2022-07-04","close":10458.4111},{"date":"2022-07-05","close":10472.5703},{"date":"2022-07-06","close":10538.6426},{"date":"2022-07-07","close":10472.5703},{"date":"2022-07-08","close":10477.2891},{"date":"2022-07-11","close":10515.0449},{"date":"2022-07-12","close":10585.8379},{"date":"2022-07-13","close":10548.0811},{"date":"2022-07-14","close":10576.3994},{"date":"2022-07-15","close":10689.666},{"date":"2022-07-18","close":10628.3135},{"date":"2022-07-19","close":10585.8379},{"date":"2022-07-20","close":10576.3994},{"date":"2022-07-21","close":10533.9229},{"date":"2022-07-22","close":10576.3994},{"date":"2022-07-25","close":10581.1182},{"date":"2022-07-26","close":10548.0811},{"date":"2022-07-27","close":10595.2773},{"date":"2022-07-28","close":10482.0088},{"date":"2022-07-29","close":10472.5703},{"date":"2022-08-01","close":10515.0449},{"date":"2022-08-02","close":10529.2031},{"date":"2022-08-03","close":10566.959},{"date":"2022-08-04","close":10576.3994},{"date":"2022-08-05","close":10472.5703},{"date":"2022-08-08","close":10529.2031},{"date":"2022-08-09","close":10524.4844},{"date":"2022-08-10","close":10562.2402},{"date":"2022-08-11","close":10519.7646},{"date":"2022-08-12","close":10505.6074},{"date":"2022-08-16","close":10548.0811},{"date":"2022-08-17","close":10566.959},{"date":"2022-08-18","close":10651.9102},{"date":"2022-08-19","close":10699.1064},{"date":"2022-08-22","close":10826.5322},{"date":"2022-08-23","close":10864.2881},{"date":"2022-08-24","close":10840.6904},{"date":"2022-08-25","close":10784.0566},{"date":"2022-08-26","close":10755.7393},{"date":"2022-08-29","close":10916.2021},{"date":"2022-08-30","close":10883.166},{"date":"2022-08-31","close":10812.374},{"date":"2022-09-01","close":10949.2383},{"date":"2022-09-02","close":11024.752},{"date":"2022-09-05","close":11180.4951},{"date":"2022-09-06","close":11090.8232},{"date":"2022-09-07","close":11189.9326},{"date":"2022-09-08","close":11166.3359},{"date":"2022-09-13","close":11090.8232},{"date":"2022-09-14","close":11251.2881},{"date":"2022-09-15","close":11265.4463},{"date":"2022-09-16","close":11232.4092},{"date":"2022-09-19","close":11256.0068},{"date":"2022-09-20","close":11232.4092},{"date":"2022-09-21","close":11279.6035},{"date":"2022-09-22","close":11402.3105},{"date":"2022-09-23","close":11397.5908},{"date":"2022-09-26","close":11586.3721},{"date":"2022-09-27","close":11501.4209},{"date":"2022-09-28","close":11657.165},{"date":"2022-09-29","close":11624.127},{"date":"2022-09-30","close":11572.2129},{"date":"2022-10-04","close":11515.5801},{"date":"2022-10-05","close":11402.3105},{"date":"2022-10-06","close":11340.958},{"date":"2022-10-07","close":11430.6289},{"date":"2022-10-11","close":11609.9697},{"date":"2022-10-12","close":11510.8594},{"date":"2022-10-13","close":11562.7744},{"date":"2022-10-14","close":11543.8965},{"date":"2022-10-17","close":11600.5303},{"date":"2022-10-18","close":11482.543},{"date":"2022-10-19","close":11525.0186},{"date":"2022-10-20","close":11576.9326},{"date":"2022-10-21","close":11652.4443},{"date":"2022-10-24","close":11628.8467},{"date":"2022-10-25","close":11591.0898},{"date":"2022-10-26","close":11539.1758},{"date":"2022-10-27","close":11468.3838},{"date":"2022-10-28","close":11501.4209},{"date":"2022-10-31","close":11529.7383},{"date":"2022-11-01","close":11473.1035},{"date":"2022-11-02","close":11463.6641},{"date":"2022-11-03","close":11520.2979},{"date":"2022-11-04","close":11473.1035},{"date":"2022-11-07","close":11322.0801},{"date":"2022-11-08","close":11189.9326},{"date":"2022-11-09","close":11038.9092},{"date":"2022-11-10","close":11128.5801},{"date":"2022-11-11","close":10670.7891},{"date":"2022-11-14","close":10741.5811},{"date":"2022-11-15","close":10661.3506},{"date":"2022-11-16","close":10732.1426},{"date":"2022-11-17","close":10869.0078},{"date":"2022-11-18","close":10854.8496},{"date":"2022-11-21","close":10982.2754},{"date":"2022-11-22","close":10953.96},{"date":"2022-11-23","close":10949.2383},{"date":"2022-11-24","close":10765.1797},{"date":"2022-11-25","close":10722.7031},{"date":"2022-11-28","close":10859.5684},{"date":"2022-11-29","close":10760.459},{"date":"2022-11-30","close":10675.5078},{"date":"2022-12-01","close":10543.3633},{"date":"2022-12-02","close":10562.2402},{"date":"2022-12-05","close":10477.2891},{"date":"2022-12-06","close":10713.2646},{"date":"2022-12-07","close":10722.7031},{"date":"2022-12-08","close":10699.1064},{"date":"2022-12-09","close":10571.6787},{"date":"2022-12-12","close":10604.7148},{"date":"2022-12-13","close":10566.959},{"date":"2022-12-14","close":10524.4844},{"date":"2022-12-15","close":10595.2773},{"date":"2022-12-16","close":10609.4365},{"date":"2022-12-19","close":10590.5566},{"date":"2022-12-20","close":10486.7275},{"date":"2022-12-21","close":10458.4111},{"date":"2022-12-22","close":10373.46},{"date":"2022-12-23","close":10425.374},{"date":"2022-12-26","close":10359.3018},{"date":"2022-12-27","close":10321.5449},{"date":"2022-12-28","close":10312.0195},{"date":"2022-12-29","close":10288.2041},{"date":"2023-01-02","close":10369.1768},{"date":"2023-01-03","close":10326.3086},{"date":"2023-01-04","close":10335.835},{"date":"2023-01-05","close":10326.3086},{"date":"2023-01-06","close":10316.7832},{"date":"2023-01-09","close":10131.0234},{"date":"2023-01-10","close":10126.2607},{"date":"2023-01-11","close":10145.3125},{"date":"2023-01-12","close":10154.8389},{"date":"2023-01-13","close":10116.7344},{"date":"2023-01-16","close":10069.1035},{"date":"2023-01-17","close":10097.6826},{"date":"2023-01-18","close":10092.9189},{"date":"2023-01-19","close":10054.8145},{"date":"2023-01-20","close":10083.3926},{"date":"2023-01-25","close":10054.8145},{"date":"2023-01-26","close":10030.999},{"date":"2023-01-27","close":10045.2891},{"date":"2023-01-30","close":10016.71},{"date":"2023-01-31","close":10040.5254},{"date":"2023-02-01","close":10050.0518},{"date":"2023-02-02","close":9964.3164},{"date":"2023-02-03","close":10035.7627},{"date":"2023-02-06","close":10226.2852},{"date":"2023-02-07","close":10269.1523},{"date":"2023-02-08","close":10292.9678},{"date":"2023-02-09","close":10302.4932},{"date":"2023-02-10","close":10326.3086},{"date":"2023-02-13","close":10435.8594},{"date":"2023-02-14","close":10364.4131},{"date":"2023-02-15","close":10507.3047},{"date":"2023-02-16","close":10497.7803},{"date":"2023-02-17","close":10621.6191},{"date":"2023-02-20","close":10593.04},{"date":"2023-02-21","close":10602.5674},{"date":"2023-02-22","close":10664.4854},{"date":"2023-02-23","close":10602.5674},{"date":"2023-02-24","close":10659.7227},{"date":"2023-02-27","close":10816.9043},{"date":"2023-02-28","close":10835.9561},{"date":"2023-03-02","close":10745.459},{"date":"2023-03-03","close":10650.1963},{"date":"2023-03-06","close":10612.0918},{"date":"2023-03-07","close":10650.1963},{"date":"2023-03-08","close":10812.1416},{"date":"2023-03-09","close":10821.667},{"date":"2023-03-10","close":10845.4814},{"date":"2023-03-13","close":10645.4336},{"date":"2023-03-14","close":10745.459},{"date":"2023-03-15","close":10707.3545},{"date":"2023-03-16","close":10774.0361},{"date":"2023-03-17","close":10707.3545},{"date":"2023-03-20","close":10797.8525},{"date":"2023-03-21","close":10783.5625},{"date":"2023-03-22","close":10754.9834},{"date":"2023-03-23","close":10507.3047},{"date":"2023-03-24","close":10612.0918},{"date":"2023-03-27","close":10697.8271},{"date":"2023-03-28","close":10693.0654},{"date":"2023-03-29","close":10697.8271},{"date":"2023-03-30","close":10669.249},{"date":"2023-03-31","close":10683.5381},{"date":"2023-04-03","close":10835.9561},{"date":"2023-04-04","close":10826.4297},{"date":"2023-04-05","close":10769.2734},{"date":"2023-04-06","close":10859.7715},{"date":"2023-04-07","close":10859.7715},{"date":"2023-04-10","close":10874.0605},{"date":"2023-04-11","close":10888.3496},{"date":"2023-04-12","close":10931.2168},{"date":"2023-04-13","close":10840.7188},{"date":"2023-04-14","close":10674.0127},{"date":"2023-04-17","close":10802.6143},{"date":"2023-04-18","close":10859.7715},{"date":"2023-04-19","close":10931.2168},{"date":"2023-04-20","close":10897.876},{"date":"2023-04-21","close":10950.2695},{"date":"2023-04-24","close":11026.4785},{"date":"2023-04-25","close":10964.5586},{"date":"2023-04-26","close":11012.1885},{"date":"2023-04-27","close":11040.7686},{"date":"2023-04-28","close":11045.5312},{"date":"2023-05-02","close":11040.7686},{"date":"2023-05-03","close":11036.0039},{"date":"2023-05-04","close":10912.165},{"date":"2023-05-08","close":10907.4014},{"date":"2023-05-09","close":10945.5059},{"date":"2023-05-10","close":10935.9805},{"date":"2023-05-11","close":10935.9805},{"date":"2023-05-12","close":11026.4785},{"date":"2023-05-15","close":11036.0039},{"date":"2023-05-16","close":11064.582},{"date":"2023-05-17","close":11064.582},{"date":"2023-05-18","close":11031.0},{"date":"2023-05-19","close":10955.0332},{"date":"2023-05-22","close":10902.6396},{"date":"2023-05-23","close":10845.4814},{"date":"2023-05-24","close":10874.0},{"date":"2023-05-25","close":10974.085},{"date":"2023-05-26","close":10935.9805},{"date":"2023-05-30","close":10935.9805},{"date":"2023-05-31","close":10940.7432},{"date":"2023-06-01","close":10926.4541},{"date":"2023-06-02","close":10778.7998},{"date":"2023-06-05","close":10821.667},{"date":"2023-06-07","close":10783.5625},{"date":"2023-06-08","close":10769.2734},{"date":"2023-06-09","close":10693.0654},{"date":"2023-06-12","close":10654.9609},{"date":"2023-06-13","close":10526.3574},{"date":"2023-06-14","close":10583.5137},{"date":"2023-06-15","close":10597.8027},{"date":"2023-06-16","close":10535.8838},{"date":"2023-06-19","close":10597.8027},{"date":"2023-06-20","close":10612.0918},{"date":"2023-06-21","close":10702.5898},{"date":"2023-06-22","close":10712.1162},{"date":"2023-06-23","close":10821.667},{"date":"2023-06-26","close":10807.3779},{"date":"2023-06-27","close":10774.0361},{"date":"2023-06-28","close":10821.667},{"date":"2023-06-29","close":10926.4541},{"date":"2023-06-30","close":10935.9805},{"date":"2023-07-03","close":10849.0},{"date":"2023-07-04","close":10797.0},{"date":"2023-07-05","close":10774.0},{"date":"2023-07-06","close":10792.0},{"date":"2023-07-07","close":10831.1934},{"date":"2023-07-10","close":10845.4814},{"date":"2023-07-11","close":10740.0},{"date":"2023-07-12","close":10702.0},{"date":"2023-07-13","close":10592.0},{"date":"2023-07-14","close":10497.7803},{"date":"2023-07-17","close":10526.3574},{"date":"2023-07-18","close":10483.0},{"date":"2023-07-19","close":10526.3574},{"date":"2023-07-20","close":10550.1738},{"date":"2023-07-21","close":10659.7227},{"date":"2023-07-24","close":10654.9609},{"date":"2023-07-25","close":10612.0},{"date":"2023-07-26","close":10612.0918},{"date":"2023-07-27","close":10626.0},{"date":"2023-07-28","close":10626.3809},{"date":"2023-07-31","close":10592.0},{"date":"2023-08-01","close":10674.0},{"date":"2023-08-02","close":10811.0},{"date":"2023-08-03","close":10826.4297},{"date":"2023-08-04","close":10897.876},{"date":"2023-08-07","close":10893.1123},{"date":"2023-08-08","close":10978.8477},{"date":"2023-08-09","close":10978.8477},{"date":"2023-08-10","close":10978.8477},{"date":"2023-08-11","close":11040.7686},{"date":"2023-08-14","close":11088.3975},{"date":"2023-08-16","close":11164.6074},{"date":"2023-08-17","close":11202.7119},{"date":"2023-08-18","close":11169.3701},{"date":"2023-08-21","close":11231.29},{"date":"2023-08-22","close":11164.6074},{"date":"2023-08-23","close":11178.8965},{"date":"2023-08-24","close":11021.7158},{"date":"2023-08-25","close":11045.5312},{"date":"2023-08-28","close":11040.7686},{"date":"2023-08-29","close":11012.1885},{"date":"2023-08-30","close":11055.0576},{"date":"2023-08-31","close":11064.582},{"date":"2023-09-01","close":11026.4785},{"date":"2023-09-04","close":11026.4785},{"date":"2023-09-05","close":11136.0283},{"date":"2023-09-06","close":11140.791},{"date":"2023-09-07","close":11183.6602},{"date":"2023-09-08","close":11155.0801},{"date":"2023-09-11","close":11136.0283},{"date":"2023-09-12","close":11107.4512},{"date":"2023-09-13","close":11136.0283},{"date":"2023-09-14","close":11093.1621},{"date":"2023-09-15","close":11097.9248},{"date":"2023-09-18","close":11069.3457},{"date":"2023-09-19","close":11107.4512},{"date":"2023-09-20","close":11145.5557},{"date":"2023-09-21","close":11236.0537},{"date":"2023-09-22","close":11193.1846},{"date":"2023-09-25","close":11183.6602},{"date":"2023-09-26","close":11321.7881},{"date":"2023-09-27","close":11364.6553},{"date":"2023-10-04","close":11426.5752},{"date":"2023-10-05","close":11345.6025},{"date":"2023-10-06","close":11336.0771},{"date":"2023-10-10","close":11340.8408},{"date":"2023-10-11","close":11250.3428},{"date":"2023-10-12","close":11255.1055},{"date":"2023-10-13","close":11345.6025},{"date":"2023-10-16","close":11359.8926},{"date":"2023-10-17","close":11378.9453},{"date":"2023-10-18","close":11326.5518},{"date":"2023-10-19","close":11397.9961},{"date":"2023-10-20","close":11374.1816},{"date":"2023-10-23","close":11378.9453},{"date":"2023-10-24","close":11288.4473},{"date":"2023-10-25","close":11359.8926},{"date":"2023-10-26","close":11450.3896},{"date":"2023-10-27","close":11397.9961},{"date":"2023-10-30","close":11393.2344},{"date":"2023-10-31","close":11383.707},{"date":"2023-11-01","close":11450.3896},{"date":"2023-11-02","close":11297.9717},{"date":"2023-11-03","close":11126.5029},{"date":"2023-11-06","close":10950.2695},{"date":"2023-11-07","close":11036.0039},{"date":"2023-11-08","close":11050.293},{"date":"2023-11-09","close":11055.0576},{"date":"2023-11-10","close":11112.2139},{"date":"2023-11-13","close":11169.3701},{"date":"2023-11-14","close":11202.7119},{"date":"2023-11-15","close":10964.5586},{"date":"2023-11-16","close":10935.9805},{"date":"2023-11-17","close":10955.0332},{"date":"2023-11-20","close":10902.6396},{"date":"2023-11-21","close":10902.6396},{"date":"2023-11-22","close":10988.375},{"date":"2023-11-23","close":10969.3223},{"date":"2023-11-24","close":11021.7158},{"date":"2023-11-27","close":11026.4785},{"date":"2023-11-28","close":10945.5059},{"date":"2023-11-29","close":10907.4014},{"date":"2023-11-30","close":10902.6396},{"date":"2023-12-01","close":11040.7686},{"date":"2023-12-04","close":11045.5312},{"date":"2023-12-05","close":11107.4512},{"date":"2023-12-06","close":11121.7393},{"date":"2023-12-07","close":11217.001},{"date":"2023-12-08","close":11078.873},{"date":"2023-12-11","close":11164.6074},{"date":"2023-12-12","close":11121.7393},{"date":"2023-12-13","close":11169.3701},{"date":"2023-12-14","close":10983.6104},{"date":"2023-12-15","close":10997.8994},{"date":"2023-12-18","close":11007.4268},{"date":"2023-12-19","close":11102.6865},{"date":"2023-12-20","close":11026.4785},{"date":"2023-12-21","close":11074.1094},{"date":"2023-12-22","close":11055.0576},{"date":"2023-12-26","close":11012.1885},{"date":"2023-12-27","close":10997.584},{"date":"2023-12-28","close":10963.5059},{"date":"2024-01-02","close":11075.4775},{"date":"2024-01-03","close":11104.6875},{"date":"2024-01-04","close":11148.5029},{"date":"2024-01-05","close":11202.0547},{"date":"2024-01-08","close":11192.3174},{"date":"2024-01-09","close":11202.0547},{"date":"2024-01-10","close":11231.2646},{"date":"2024-01-11","close":11182.5811},{"date":"2024-01-12","close":11192.3174},{"date":"2024-01-15","close":11236.1328},{"date":"2024-01-16","close":11343.2363},{"date":"2024-01-17","close":11435.7344},{"date":"2024-01-18","close":11411.0},{"date":"2024-01-19","close":11401.6562},{"date":"2024-01-22","close":11396.7881},{"date":"2024-01-23","close":11362.71},{"date":"2024-01-24","close":11396.7881},{"date":"2024-01-25","close":11387.0508},{"date":"2024-01-26","close":11396.7881},{"date":"2024-01-29","close":11391.9199},{"date":"2024-01-30","close":11328.6318},{"date":"2024-01-31","close":11382.1836},{"date":"2024-02-01","close":11377.3154},{"date":"2024-02-02","close":11284.8164},{"date":"2024-02-05","close":11343.2363},{"date":"2024-02-06","close":11333.5},{"date":"2024-02-07","close":11333.5},{"date":"2024-02-08","close":11352.9727},{"date":"2024-02-13","close":11352.9727},{"date":"2024-02-14","close":11406.5254},{"date":"2024-02-15","close":11391.9199},{"date":"2024-02-16","close":11406.5254},{"date":"2024-02-19","close":11416.2617},{"date":"2024-02-20","close":11435.7344},{"date":"2024-02-21","close":11406.5254},{"date":"2024-02-22","close":11367.5781},{"date":"2024-02-23","close":11387.0508},{"date":"2024-02-26","close":11372.4463},{"date":"2024-02-27","close":11387.0508},{"date":"2024-02-28","close":11401.6562},{"date":"2024-02-29","close":11396.7881},{"date":"2024-03-04","close":11391.9199},{"date":"2024-03-05","close":11421.1299},{"date":"2024-03-06","close":11416.2617},{"date":"2024-03-07","close":11387.0508},{"date":"2024-03-08","close":11314.0264},{"date":"2024-03-11","close":11231.2646},{"date":"2024-03-12","close":11221.5273},{"date":"2024-03-13","close":11245.8701},{"date":"2024-03-14","close":11294.5537},{"date":"2024-03-15","close":11387.0508},{"date":"2024-03-18","close":11411.3936},{"date":"2024-03-19","close":11474.6816},{"date":"2024-03-20","close":11489.2871},{"date":"2024-03-21","close":11343.2363},{"date":"2024-03-22","close":11460.0771},{"date":"2024-03-25","close":11499.0234},{"date":"2024-03-26","close":11469.8125},{"date":"2024-03-27","close":11572.0488},{"date":"2024-03-28","close":11542.8389},{"date":"2024-03-29","close":11586.6543},{"date":"2024-04-01","close":11567.1797},{"date":"2024-04-02","close":11606.127},{"date":"2024-04-03","close":11581.7852},{"date":"2024-04-04","close":11567.1797},{"date":"2024-04-05","close":11620.7324},{"date":"2024-04-08","close":11620.7324},{"date":"2024-04-09","close":11640.2051},{"date":"2024-04-11","close":11722.9668},{"date":"2024-04-12","close":11820.334},{"date":"2024-04-15","close":11883.6221},{"date":"2024-04-16","close":11990.7256},{"date":"2024-04-17","close":11917.7012},{"date":"2024-04-18","close":11805.7285},{"date":"2024-04-19","close":11893.3584},{"date":"2024-04-22","close":11864.1494},{"date":"2024-04-23","close":11859.2803},{"date":"2024-04-24","close":11786.2559},{"date":"2024-04-25","close":11834.9395},{"date":"2024-04-26","close":11849.5439},{"date":"2024-04-29","close":11839.8076},{"date":"2024-04-30","close":11903.0957},{"date":"2024-05-02","close":11849.5439},{"date":"2024-05-03","close":11742.4404},{"date":"2024-05-07","close":11703.4941},{"date":"2024-05-08","close":11747.3096},{"date":"2024-05-09","close":11815.4658},{"date":"2024-05-10","close":11800.8604},{"date":"2024-05-13","close":11786.2559},{"date":"2024-05-14","close":11786.2559},{"date":"2024-05-16","close":11615.8633},{"date":"2024-05-17","close":11693.7568},{"date":"2024-05-20","close":11679.1514},{"date":"2024-05-21","close":11757.0459},{"date":"2024-05-22","close":11747.3096},{"date":"2024-05-23","close":11766.7822},{"date":"2024-05-24","close":11825.2021},{"date":"2024-05-27","close":11771.6504},{"date":"2024-05-28","close":11713.2305},{"date":"2024-05-29","close":11781.3877},{"date":"2024-05-30","close":11898.2275},{"date":"2024-05-31","close":11966.3838},{"date":"2024-06-03","close":11878.7549},{"date":"2024-06-04","close":11907.9639},{"date":"2024-06-05","close":11869.0176},{"date":"2024-06-07","close":11849.5439},{"date":"2024-06-10","close":11903.0957},{"date":"2024-06-11","close":11917.7012},{"date":"2024-06-12","close":11922.5693},{"date":"2024-06-13","close":11903.0957},{"date":"2024-06-14","close":11946.9111},{"date":"2024-06-17","close":11966.3838},{"date":"2024-06-18","close":11971.252},{"date":"2024-06-19","close":11980.9893},{"date":"2024-06-20","close":12000.4629},{"date":"2024-06-21","close":12049.1455},{"date":"2024-06-24","close":12044.2783},{"date":"2024-06-25","close":12034.541},{"date":"2024-06-26","close":12049.1455},{"date":"2024-06-27","close":12024.8047},{"date":"2024-06-28","close":11956.6475},{"date":"2024-07-01","close":11976.1211},{"date":"2024-07-02","close":12054.0137},{"date":"2024-07-03","close":12058.8828},{"date":"2024-07-04","close":11990.7256},{"date":"2024-07-05","close":11990.7256},{"date":"2024-07-08","close":12015.0674},{"date":"2024-07-09","close":12010.1992},{"date":"2024-07-10","close":12034.541},{"date":"2024-07-11","close":11985.8574},{"date":"2024-07-12","close":12000.4629},{"date":"2024-07-15","close":12034.541},{"date":"2024-07-16","close":12054.0137},{"date":"2024-07-17","close":12005.3311},{"date":"2024-07-18","close":12019.9355},{"date":"2024-07-19","close":12063.751},{"date":"2024-07-22","close":12092.9609},{"date":"2024-07-23","close":12068.6191},{"date":"2024-07-24","close":12049.1455},{"date":"2024-07-25","close":12073.4883},{"date":"2024-07-26","close":12083.2246},{"date":"2024-07-29","close":12024.8047},{"date":"2024-07-30","close":12083.2246},{"date":"2024-07-31","close":11995.5947},{"date":"2024-08-01","close":11912.833},{"date":"2024-08-02","close":11966.3838},{"date":"2024-08-05","close":11976.1211},{"date":"2024-08-06","close":11990.7256},{"date":"2024-08-07","close":12034.541},{"date":"2024-08-08","close":12029.6729},{"date":"2024-08-09","close":11932.3057},{"date":"2024-08-12","close":11990.7256},{"date":"2024-08-13","close":11985.8574},{"date":"2024-08-14","close":11907.9639},{"date":"2024-08-16","close":11893.3584},{"date":"2024-08-19","close":11674.2832},{"date":"2024-08-20","close":11664.5469},{"date":"2024-08-21","close":11698.626},{"date":"2024-08-22","close":11679.1514},{"date":"2024-08-23","close":11722.9668},{"date":"2024-08-26","close":11620.7324},{"date":"2024-08-27","close":11645.0},{"date":"2024-08-28","close":11708.3623},{"date":"2024-08-29","close":11684.0205},{"date":"2024-08-30","close":11698.626},{"date":"2024-09-02","close":11732.7041},{"date":"2024-09-03","close":11761.9131},{"date":"2024-09-04","close":11757.0459},{"date":"2024-09-05","close":11703.4941},{"date":"2024-09-06","close":11635.3369},{"date":"2024-09-09","close":11761.9131},{"date":"2024-09-10","close":11791.124},{"date":"2024-09-11","close":11747.3096},{"date":"2024-09-12","close":11742.4404},{"date":"2024-09-13","close":11664.5469},{"date":"2024-09-19","close":11684.0205},{"date":"2024-09-20","close":11679.1514},{"date":"2024-09-23","close":11747.3096},{"date":"2024-09-24","close":11732.7041},{"date":"2024-09-25","close":11703.4941},{"date":"2024-09-26","close":11688.8887},{"date":"2024-09-27","close":11610.9951},{"date":"2024-09-30","close":11503.8926},{"date":"2024-10-02","close":11610.9951},{"date":"2024-10-04","close":11727.835},{"date":"2024-10-07","close":11844.6748},{"date":"2024-10-08","close":11869.0176},{"date":"2024-10-10","close":11873.8857},{"date":"2024-10-11","close":11864.1494},{"date":"2024-10-14","close":11946.9111},{"date":"2024-10-15","close":11995.5947},{"date":"2024-10-16","close":11990.7256},{"date":"2024-10-17","close":12063.751},{"date":"2024-10-18","close":12063.751},{"date":"2024-10-21","close":12117.3027},{"date":"2024-10-22","close":12165.9863},{"date":"2024-10-23","close":12180.5908},{"date":"2024-10-24","close":12165.9863},{"date":"2024-10-25","close":12239.0117},{"date":"2024-10-28","close":12214.6699},{"date":"2024-10-29","close":12224.4062},{"date":"2024-10-30","close":12200.0},{"date":"2024-10-31","close":12161.1182},{"date":"2024-11-01","close":12170.8555},{"date":"2024-11-04","close":12097.8291},{"date":"2024-11-05","close":12181.0},{"date":"2024-11-06","close":12336.3789},{"date":"2024-11-07","close":12321.7734},{"date":"2024-11-08","close":12258.4844},{"date":"2024-11-11","close":12326.6416},{"date":"2024-11-12","close":12409.4033},{"date":"2024-11-13","close":12443.4814},{"date":"2024-11-14","close":12380.1934},{"date":"2024-11-15","close":12360.7197},{"date":"2024-11-18","close":12336.3789},{"date":"2024-11-19","close":12297.4316},{"date":"2024-11-20","close":12307.168},{"date":"2024-11-21","close":12365.5879},{"date":"2024-11-22","close":12389.9297},{"date":"2024-11-25","close":12404.5352},{"date":"2024-11-26","close":12365.5879},{"date":"2024-11-27","close":12346.1143},{"date":"2024-11-28","close":12365.5879},{"date":"2024-11-29","close":12360.7197},{"date":"2024-12-02","close":12424.0078},{"date":"2024-12-03","close":12428.876},{"date":"2024-12-04","close":12506.7695},{"date":"2024-12-05","close":12545.7178},{"date":"2024-12-06","close":12584.6641},{"date":"2024-12-09","close":12755.0557},{"date":"2024-12-10","close":12662.5576},{"date":"2024-12-11","close":12716.1084},{"date":"2024-12-12","close":12686.8984},{"date":"2024-12-13","close":12711.2412},{"date":"2024-12-16","close":12730.7139},{"date":"2024-12-17","close":12764.792},{"date":"2024-12-18","close":12725.8457},{"date":"2024-12-19","close":12876.7646},{"date":"2024-12-20","close":12881.6318},{"date":"2024-12-23","close":12881.6318},{"date":"2024-12-24","close":12935.1836},{"date":"2024-12-26","close":13022.8145},{"date":"2024-12-27","close":13042.6592},{"date":"2024-12-30","close":13097.2305},{"date":"2025-01-02","close":13057.542},{"date":"2025-01-03","close":13062.5029},{"date":"2025-01-06","close":13072.4248},{"date":"2025-01-07","close":12928.5537},{"date":"2025-01-08","close":12943.4375},{"date":"2025-01-09","close":12993.0479},{"date":"2025-01-10","close":13042.6592},{"date":"2025-01-13","close":13092.2695},{"date":"2025-01-14","close":13022.8145},{"date":"2025-01-15","close":13007.9316},{"date":"2025-01-16","close":12968.2432},{"date":"2025-01-17","close":12978.165},{"date":"2025-01-20","close":12928.5537},{"date":"2025-01-21","close":12829.333},{"date":"2025-01-22","close":12799.5664},{"date":"2025-01-23","close":12804.5273},{"date":"2025-01-24","close":12764.8389},{"date":"2025-01-31","close":12958.3203},{"date":"2025-02-03","close":13087.3086},{"date":"2025-02-04","close":13047.6201},{"date":"2025-02-05","close":12888.8652},{"date":"2025-02-06","close":12918.6318},{"date":"2025-02-07","close":12918.6318},{"date":"2025-02-10","close":12958.3203},{"date":"2025-02-11","close":12968.2432},{"date":"2025-02-12","close":12968.2432},{"date":"2025-02-13","close":12908.71},{"date":"2025-02-14","close":12898.7881},{"date":"2025-02-17","close":12878.9434},{"date":"2025-02-18","close":12898.7881},{"date":"2025-02-19","close":12859.0996},{"date":"2025-02-20","close":12854.1377},{"date":"2025-02-21","close":12809.4883},{"date":"2025-02-24","close":12749.9561},{"date":"2025-02-25","close":12794.6055},{"date":"2025-02-26","close":12824.3721},{"date":"2025-02-27","close":12908.71},{"date":"2025-02-28","close":13087.3086},{"date":"2025-03-04","close":13072.4248},{"date":"2025-03-05","close":13032.7363},{"date":"2025-03-06","close":12908.71},{"date":"2025-03-07","close":12943.4375},{"date":"2025-03-10","close":13017.8535},{"date":"2025-03-11","close":13072.4248},{"date":"2025-03-12","close":13012.8926},{"date":"2025-03-13","close":13022.8145},{"date":"2025-03-14","close":13042.6592},{"date":"2025-03-17","close":12983.126},{"date":"2025-03-18","close":13012.8926},{"date":"2025-03-19","close":13012.8926},{"date":"2025-03-20","close":13087.3086},{"date":"2025-03-21","close":13131.958},{"date":"2025-03-24","close":13181.5693},{"date":"2025-03-25","close":13191.4912},{"date":"2025-03-26","close":13166.6855},{"date":"2025-03-27","close":13151.8027},{"date":"2025-03-28","close":13166.6855},{"date":"2025-03-31","close":13236.1406},{"date":"2025-04-01","close":13231.1797},{"date":"2025-04-02","close":13171.6465},{"date":"2025-04-03","close":13171.6465},{"date":"2025-04-04","close":12878.9434},{"date":"2025-04-07","close":13176.6074},{"date":"2025-04-08","close":13251.0234},{"date":"2025-04-09","close":13355.2061},{"date":"2025-04-10","close":13117.0752},{"date":"2025-04-11","close":13027.7754},{"date":"2025-04-14","close":12809.4883},{"date":"2025-04-15","close":12824.3721},{"date":"2025-04-16","close":12839.2549},{"date":"2025-04-17","close":12774.7607},{"date":"2025-04-18","close":12799.5664},{"date":"2025-04-21","close":12744.9941},{"date":"2025-04-22","close":12784.6826},{"date":"2025-04-23","close":12799.5664},{"date":"2025-04-24","close":12913.6709},{"date":"2025-04-25","close":12943.4375},{"date":"2025-04-28","close":12988.0869},{"date":"2025-04-29","close":12953.3594},{"date":"2025-04-30","close":12809.4883},{"date":"2025-05-02","close":12690.4229},{"date":"2025-05-07","close":12606.085},{"date":"2025-05-08","close":12591.2012},{"date":"2025-05-09","close":12625.9287},{"date":"2025-05-12","close":12650.7344},{"date":"2025-05-13","close":12749.9561},{"date":"2025-05-14","close":12789.6445},{"date":"2025-05-15","close":12571.3574},{"date":"2025-05-16","close":12541.5908},{"date":"2025-05-19","close":12611.0459},{"date":"2025-05-20","close":12561.4346},{"date":"2025-05-21","close":12501.9023},{"date":"2025-05-22","close":12452.291},{"date":"2025-05-23","close":12412.6025},{"date":"2025-05-26","close":12298.498},{"date":"2025-05-27","close":12348.1084},{"date":"2025-05-28","close":12417.5635},{"date":"2025-05-29","close":12422.5244},{"date":"2025-05-30","close":12477.0967},{"date":"2025-06-02","close":12417.5635},{"date":"2025-06-04","close":12402.6807},{"date":"2025-06-05","close":12278.6533},{"date":"2025-06-09","close":12293.5371},{"date":"2025-06-10","close":12353.0693},{"date":"2025-06-11","close":12437.4082},{"date":"2025-06-12","close":12288.5762},{"date":"2025-06-13","close":12382.8359},{"date":"2025-06-16","close":12353.0693},{"date":"2025-06-17","close":12348.1084},{"date":"2025-06-18","close":12397.7197},{"date":"2025-06-19","close":12501.9023},{"date":"2025-06-20","close":12362.9922},{"date":"2025-06-23","close":12536.6299},{"date":"2025-06-24","close":12323.3037},{"date":"2025-06-25","close":12358.0312},{"date":"2025-06-26","close":12313.3809},{"date":"2025-06-27","close":12298.498},{"date":"2025-06-30","close":12243.9258},{"date":"2025-07-01","close":12303.459},{"date":"2025-07-02","close":12348.1084},{"date":"2025-07-03","close":12338.1865},{"date":"2025-07-04","close":12358.0312},{"date":"2025-07-07","close":12417.5635},{"date":"2025-07-08","close":12417.5635},{"date":"2025-07-09","close":12472.1357},{"date":"2025-07-10","close":12442.3691},{"date":"2025-07-11","close":12496.9404},{"date":"2025-07-14","close":12531.668},{"date":"2025-07-15","close":12536.6299},{"date":"2025-07-16","close":12596.1621},{"date":"2025-07-17","close":12650.7344},{"date":"2025-07-18","close":12665.6172},{"date":"2025-07-21","close":12630.8896},{"date":"2025-07-22","close":12630.8896},{"date":"2025-07-23","close":12571.3574},{"date":"2025-07-24","close":12472.1357},{"date":"2025-07-25","close":12556.4736},{"date":"2025-07-28","close":12566.3955},{"date":"2025-07-29","close":12655.6953},{"date":"2025-07-30","close":12586.2402},{"date":"2025-07-31","close":12640.8115},{"date":"2025-08-01","close":12730.1113},{"date":"2025-08-04","close":12650.7344},{"date":"2025-08-05","close":12660.6562},{"date":"2025-08-06","close":12660.6562},{"date":"2025-08-07","close":12596.1621},{"date":"2025-08-08","close":12660.6562},{"date":"2025-08-11","close":12660.6562},{"date":"2025-08-12","close":12675.5391},{"date":"2025-08-13","close":12616.0068},{"date":"2025-08-14","close":12606.085},{"date":"2025-08-18","close":12640.8115},{"date":"2025-08-19","close":12680.501},{"date":"2025-08-20","close":12769.7998},{"date":"2025-08-21","close":12769.7998},{"date":"2025-08-22","close":12720.1895},{"date":"2025-08-25","close":12660.6562},{"date":"2025-08-26","close":12749.9561},{"date":"2025-08-27","close":12754.917},{"date":"2025-08-28","close":12670.5781},{"date":"2025-08-29","close":12715.2285},{"date":"2025-09-01","close":12740.0332},{"date":"2025-09-02","close":12720.1895},{"date":"2025-09-03","close":12735.0723},{"date":"2025-09-04","close":12740.0332},{"date":"2025-09-05","close":12725.1504},{"date":"2025-09-08","close":12705.3057},{"date":"2025-09-09","close":12690.4229},{"date":"2025-09-10","close":12695.3838},{"date":"2025-09-11","close":12740.0332},{"date":"2025-09-12","close":12715.2285},{"date":"2025-09-15","close":12715.2285},{"date":"2025-09-16","close":12625.9287},{"date":"2025-09-17","close":12635.8506},{"date":"2025-09-18","close":12725.1504},{"date":"2025-09-19","close":12774.7607},{"date":"2025-09-22","close":12749.9561},{"date":"2025-09-23","close":12764.8389},{"date":"2025-09-24","close":12794.6055},{"date":"2025-09-25","close":12829.333},{"date":"2025-09-26","close":12948.3984},{"date":"2025-09-29","close":12819.4102},{"date":"2025-09-30","close":12869.0215},{"date":"2025-10-01","close":12903.749},{"date":"2025-10-02","close":12864.0605},{"date":"2025-10-10","close":13042.6592},{"date":"2025-10-13","close":13092.2695},{"date":"2025-10-14","close":13151.8027},{"date":"2025-10-15","close":13047.6201},{"date":"2025-10-16","close":13027.7754},{"date":"2025-10-17","close":13057.542},{"date":"2025-10-20","close":13057.542},{"date":"2025-10-21","close":13126.9971},{"date":"2025-10-22","close":13146.8418},{"date":"2025-10-23","close":13236.1406},{"date":"2025-10-24","close":13211.335},{"date":"2025-10-27","close":13171.6465},{"date":"2025-10-28","close":13211.335},{"date":"2025-10-29","close":13166.6855},{"date":"2025-10-30","close":13112.1143},{"date":"2025-10-31","close":13102.1914},{"date":"2025-11-03","close":13141.8799},{"date":"2025-11-04","close":13231.1797},{"date":"2025-11-05","close":13335.3623},{"date":"2025-11-06","close":13320.4785},{"date":"2025-11-07","close":13409.7783},{"date":"2025-11-10","close":13360.167},{"date":"2025-11-11","close":13474.2725},{"date":"2025-11-12","close":13494.1162},{"date":"2025-11-13","close":13494.1162},{"date":"2025-11-14","close":13414.7393},{"date":"2025-11-17","close":13434.584},{"date":"2025-11-18","close":13469.3115},{"date":"2025-11-19","close":13513.9609},{"date":"2025-11-20","close":13504.0381},{"date":"2025-11-21","close":13608.2207},{"date":"2025-11-24","close":13613.1826},{"date":"2025-11-25","close":13553.6494},{"date":"2025-11-26","close":13509.0},{"date":"2025-11-27","close":13495.0},{"date":"2025-11-28","close":13545.0},{"date":"2025-12-01","close":13570.0},{"date":"2025-12-02","close":13555.0},{"date":"2025-12-03","close":13550.0},{"date":"2025-12-04","close":13570.0},{"date":"2025-12-05","close":13555.0},{"date":"2025-12-08","close":13520.0},{"date":"2025-12-09","close":13570.0},{"date":"2025-12-10","close":13565.0},{"date":"2025-12-11","close":13580.0},{"date":"2025-12-12","close":13595.0},{"date":"2025-12-15","close":13605.0},{"date":"2025-12-16","close":13645.0},{"date":"2025-12-17","close":13675.0},{"date":"2025-12-18","close":13665.0},{"date":"2025-12-19","close":13660.0},{"date":"2025-12-22","close":13685.0},{"date":"2025-12-23","close":13725.0},{"date":"2025-12-24","close":13450.0},{"date":"2025-12-26","close":13370.0},{"date":"2025-12-29","close":13290.0},{"date":"2025-12-30","close":13365.0},{"date":"2026-01-02","close":13380.0},{"date":"2026-01-05","close":13400.0},{"date":"2026-01-06","close":13400.0},{"date":"2026-01-07","close":13405.0},{"date":"2026-01-08","close":13430.0},{"date":"2026-01-09","close":13510.0},{"date":"2026-01-12","close":13610.0},{"date":"2026-01-13","close":13645.0},{"date":"2026-01-14","close":13670.0},{"date":"2026-01-15","close":13605.0},{"date":"2026-01-16","close":13650.0},{"date":"2026-01-19","close":13645.0},{"date":"2026-01-20","close":13685.0},{"date":"2026-01-21","close":13640.0},{"date":"2026-01-22","close":13630.0},{"date":"2026-01-23","close":13590.0},{"date":"2026-01-26","close":13350.0},{"date":"2026-01-27","close":13385.0},{"date":"2026-01-28","close":13180.0},{"date":"2026-01-29","close":13210.0},{"date":"2026-01-30","close":13325.0},{"date":"2026-02-02","close":13545.0},{"date":"2026-02-03","close":13420.0},{"date":"2026-02-04","close":13440.0},{"date":"2026-02-05","close":13610.0},{"date":"2026-02-06","close":13620.0},{"date":"2026-02-09","close":13570.0},{"date":"2026-02-10","close":13530.0},{"date":"2026-02-11","close":13470.0},{"date":"2026-02-12","close":13380.0},{"date":"2026-02-13","close":13420.0},{"date":"2026-02-19","close":13430.0},{"date":"2026-02-20","close":13440.0},{"date":"2026-02-23","close":13375.0},{"date":"2026-02-24","close":13410.0},{"date":"2026-02-25","close":13300.0},{"date":"2026-02-26","close":13245.0},{"date":"2026-02-27","close":13360.0},{"date":"2026-03-03","close":13595.0},{"date":"2026-03-04","close":13740.0},{"date":"2026-03-05","close":13660.0},{"date":"2026-03-06","close":13710.0},{"date":"2026-03-09","close":13905.0},{"date":"2026-03-10","close":13715.0},{"date":"2026-03-11","close":13640.0},{"date":"2026-03-12","close":13760.0},{"date":"2026-03-13","close":13880.0},{"date":"2026-03-16","close":13935.0},{"date":"2026-03-17","close":13915.0},{"date":"2026-03-18","close":13815.0},{"date":"2026-03-19","close":13970.0},{"date":"2026-03-20","close":13960.0},{"date":"2026-03-23","close":14115.0},{"date":"2026-03-24","close":13945.0},{"date":"2026-03-25","close":13970.0},{"date":"2026-03-26","close":14070.0},{"date":"2026-03-27","close":14035.0},{"date":"2026-03-30","close":14110.0},{"date":"2026-03-31","close":14310.0},{"date":"2026-04-01","close":14060.0},{"date":"2026-04-02","close":14215.0},{"date":"2026-04-03","close":14070.0},{"date":"2026-04-06","close":14090.0},{"date":"2026-04-07","close":14060.0},{"date":"2026-04-08","close":13750.0},{"date":"2026-04-09","close":13855.0},{"date":"2026-04-10","close":13865.0},{"date":"2026-04-13","close":13925.0},{"date":"2026-04-14","close":13865.0},{"date":"2026-04-15","close":13785.0},{"date":"2026-04-16","close":13795.0},{"date":"2026-04-17","close":13850.0},{"date":"2026-04-20","close":13820.0},{"date":"2026-04-21","close":13750.0},{"date":"2026-04-22","close":13815.0},{"date":"2026-04-23","close":13860.0},{"date":"2026-04-24","close":13890.0},{"date":"2026-04-27","close":13785.0},{"date":"2026-04-28","close":13790.0},{"date":"2026-04-29","close":13845.0},{"date":"2026-04-30","close":13900.0},{"date":"2026-05-04","close":13685.0},{"date":"2026-05-06","close":13630.0},{"date":"2026-05-07","close":13620.0},{"date":"2026-05-08","close":13760.0},{"date":"2026-05-11","close":13800.0},{"date":"2026-05-12","close":13920.0},{"date":"2026-05-13","close":13965.0},{"date":"2026-05-14","close":13970.0},{"date":"2026-05-15","close":14090.0},{"date":"2026-05-18","close":14055.0},{"date":"2026-05-19","close":14135.0},{"date":"2026-05-20","close":14135.0},{"date":"2026-05-21","close":14115.0},{"date":"2026-05-22","close":14205.0},{"date":"2026-05-26","close":14110.0},{"date":"2026-05-27","close":14055.0},{"date":"2026-05-28","close":14080.0},{"date":"2026-05-29","close":14125.0},{"date":"2026-06-01","close":14120.0},{"date":"2026-06-02","close":14230.0},{"date":"2026-06-04","close":14370.0},{"date":"2026-06-05","close":14470.0},{"date":"2026-06-08","close":14445.0},{"date":"2026-06-09","close":14210.0},{"date":"2026-06-10","close":14320.0},{"date":"2026-06-11","close":14370.0},{"date":"2026-06-12","close":14305.0},{"date":"2026-06-15","close":14210.0},{"date":"2026-06-16","close":14215.0},{"date":"2026-06-17","close":14210.0},{"date":"2026-06-18","close":14335.0},{"date":"2026-06-19","close":14335.0},{"date":"2026-06-22","close":14455.0},{"date":"2026-06-23","close":14465.0},{"date":"2026-06-24","close":14500.0},{"date":"2026-06-25","close":14510.0},{"date":"2026-06-26","close":14425.0},{"date":"2026-06-29","close":14515.0},{"date":"2026-06-30","close":14560.0},{"date":"2026-07-01","close":14620.0},{"date":"2026-07-02","close":14635.0},{"date":"2026-07-03","close":14375.0},{"date":"2026-07-06","close":14425.0},{"date":"2026-07-07","close":14390.0},{"date":"2026-07-08","close":14125.0},{"date":"2026-07-09","close":14185.0},{"date":"2026-07-10","close":14145.0},{"date":"2026-07-13","close":14200.0},{"date":"2026-07-14","close":14060.0},{"date":"2026-07-15","close":14005.0},{"date":"2026-07-16","close":13955.0},{"date":"2026-07-20","close":13955.0},{"date":"2026-07-21","close":13870.0},{"date":"2026-07-22","close":13930.0},{"date":"2026-07-23","close":13825.0},{"date":"2026-07-24","close":13820.0},{"date":"2026-07-27","close":13845.0},{"date":"2026-07-28","close":13785.0},{"date":"2026-07-29","close":13645.0},{"date":"2026-07-30","close":13555.0},{"date":"2026-07-31","close":13460.0},{"date":"2026-08-03","close":13485.0},{"date":"2026-08-04","close":13520.0},{"date":"2026-08-05","close":13445.0},{"date":"2026-08-06","close":13435.0},{"date":"2026-08-07","close":13370.0},{"date":"2026-08-10","close":13385.0},{"date":"2026-08-11","close":13375.0},{"date":"2026-08-12","close":13365.0},{"date":"2026-08-13","close":13400.0},{"date":"2026-08-14","close":13380.0},{"date":"2026-08-18","close":13340.0},{"date":"2026-08-19","close":13210.0},{"date":"2026-08-20","close":13160.0},{"date":"2026-08-21","close":13105.0},{"date":"2026-08-24","close":13050.0},{"date":"2026-08-25","close":13090.0},{"date":"2026-08-26","close":13085.0},{"date":"2026-08-27","close":13055.0},{"date":"2026-08-28","close":12975.0},{"date":"2026-08-31","close":12945.0},{"date":"2026-09-01","close":12945.0},{"date":"2026-09-02","close":12925.0},{"date":"2026-09-03","close":12845.0},{"date":"2026-09-04","close":12770.0},{"date":"2026-09-07","close":12680.0},{"date":"2026-09-08","close":12715.0},{"date":"2026-09-09","close":12640.0},{"date":"2026-09-10","close":12665.0},{"date":"2026-09-11","close":12730.0},{"date":"2026-09-14","close":12735.0},{"date":"2026-09-15","close":12860.0},{"date":"2026-09-16","close":12950.0},{"date":"2026-09-17","close":13065.0},{"date":"2026-09-18","close":13080.0},{"date":"2026-09-21","close":13065.0},{"date":"2026-09-22","close":12855.0},{"date":"2026-09-23","close":12840.0},{"date":"2026-09-28","close":12910.0},{"date":"2026-09-29","close":12835.0},{"date":"2026-09-30","close":12805.0},{"date":"2026-10-01","close":12860.0},{"date":"2026-10-02","close":12775.0},{"date":"2026-10-06","close":12720.0},{"date":"2026-10-07","close":12700.0},{"date":"2026-10-08","close":12675.0},{"date":"2026-10-12","close":12645.0},{"date":"2026-10-13","close":12740.0},{"date":"2026-10-14","close":12680.0},{"date":"2026-10-15","close":12755.0},{"date":"2026-10-16","close":12655.0},{"date":"2026-10-19","close":12615.0},{"date":"2026-10-20","close":12590.0},{"date":"2026-10-21","close":12555.0},{"date":"2026-10-22","close":12545.0},{"date":"2026-10-23","close":12570.0}],"chart_data":[{"date":"2024-10-23","open":12171,"high":12210,"low":12156,"close":12181,"volume":100605},{"date":"2024-10-24","open":12200,"high":12200,"low":12151,"close":12166,"volume":52830},{"date":"2024-10-25","open":12176,"high":12253,"low":12156,"close":12239,"volume":90079},{"date":"2024-10-28","open":12288,"high":12288,"low":12205,"close":12215,"volume":116334},{"date":"2024-10-29","open":12215,"high":12234,"low":12161,"close":12224,"volume":76639},{"date":"2024-10-30","open":12224,"high":12224,"low":12190,"close":12200,"volume":67407},{"date":"2024-10-31","open":12195,"high":12200,"low":12146,"close":12161,"volume":101589},{"date":"2024-11-01","open":12151,"high":12190,"low":12122,"close":12171,"volume":51042},{"date":"2024-11-04","open":12172,"high":12172,"low":12085,"close":12098,"volume":106836},{"date":"2024-11-05","open":12137,"high":12190,"low":12122,"close":12181,"volume":67859},{"date":"2024-11-06","open":12150,"high":12359,"low":12145,"close":12336,"volume":144329},{"date":"2024-11-07","open":12351,"high":12409,"low":12317,"close":12322,"volume":93143},{"date":"2024-11-08","open":12243,"high":12268,"low":12205,"close":12258,"volume":164506},{"date":"2024-11-11","open":12312,"high":12355,"low":12302,"close":12327,"volume":169878},{"date":"2024-11-12","open":12346,"high":12409,"low":12346,"close":12409,"volume":149590},{"date":"2024-11-13","open":12428,"high":12472,"low":12408,"close":12443,"volume":118437},{"date":"2024-11-14","open":12444,"high":12463,"low":12380,"close":12380,"volume":144488},{"date":"2024-11-15","open":12450,"high":12459,"low":12361,"close":12361,"volume":163101},{"date":"2024-11-18","open":12331,"high":12354,"low":12257,"close":12336,"volume":130207},{"date":"2024-11-19","open":12327,"high":12332,"low":12278,"close":12297,"volume":108692},{"date":"2024-11-20","open":12307,"high":12332,"low":12283,"close":12307,"volume":110911},{"date":"2024-11-21","open":12356,"high":12386,"low":12356,"close":12366,"volume":76849},{"date":"2024-11-22","open":12404,"high":12404,"low":12375,"close":12390,"volume":95083},{"date":"2024-11-25","open":12386,"high":12405,"low":12343,"close":12405,"volume":178458},{"date":"2024-11-26","open":12425,"high":12454,"low":12333,"close":12366,"volume":151491},{"date":"2024-11-27","open":12351,"high":12385,"low":12337,"close":12346,"volume":132073},{"date":"2024-11-28","open":12338,"high":12371,"low":12318,"close":12366,"volume":96348},{"date":"2024-11-29","open":12356,"high":12381,"low":12343,"close":12361,"volume":91644},{"date":"2024-12-02","open":12360,"high":12449,"low":12360,"close":12424,"volume":305469},{"date":"2024-12-03","open":12453,"high":12453,"low":12409,"close":12429,"volume":161364},{"date":"2024-12-04","open":12561,"high":12561,"low":12469,"close":12507,"volume":169855},{"date":"2024-12-05","open":12506,"high":12565,"low":12506,"close":12546,"volume":127693},{"date":"2024-12-06","open":12555,"high":12667,"low":12531,"close":12585,"volume":274170},{"date":"2024-12-09","open":12658,"high":12755,"low":12658,"close":12755,"volume":336435},{"date":"2024-12-10","open":12698,"high":12712,"low":12649,"close":12663,"volume":237505},{"date":"2024-12-11","open":12736,"high":12736,"low":12682,"close":12716,"volume":124340},{"date":"2024-12-12","open":12687,"high":12731,"low":12662,"close":12687,"volume":133026},{"date":"2024-12-13","open":12707,"high":12731,"low":12692,"close":12711,"volume":143821},{"date":"2024-12-16","open":12672,"high":12764,"low":12658,"close":12731,"volume":176741},{"date":"2024-12-17","open":12732,"high":12765,"low":12717,"close":12765,"volume":116277},{"date":"2024-12-18","open":12764,"high":12774,"low":12726,"close":12726,"volume":134663},{"date":"2024-12-19","open":12897,"high":12902,"low":12844,"close":12877,"volume":365173},{"date":"2024-12-20","open":12864,"high":12887,"low":12849,"close":12882,"volume":262960},{"date":"2024-12-23","open":12844,"high":12887,"low":12824,"close":12882,"volume":289302},{"date":"2024-12-24","open":12881,"high":12935,"low":12881,"close":12935,"volume":341645},{"date":"2024-12-26","open":12965,"high":13023,"low":12940,"close":13023,"volume":426839},{"date":"2024-12-27","open":13033,"high":13217,"low":13033,"close":13043,"volume":366727},{"date":"2024-12-30","open":13107,"high":13117,"low":13027,"close":13097,"volume":291852},{"date":"2025-01-02","open":13098,"high":13127,"low":13043,"close":13058,"volume":1190942},{"date":"2025-01-03","open":13058,"high":13073,"low":13013,"close":13063,"volume":401435},{"date":"2025-01-06","open":13062,"high":13122,"low":13062,"close":13072,"volume":468992},{"date":"2025-01-07","open":13028,"high":13038,"low":12894,"close":12929,"volume":329884},{"date":"2025-01-08","open":12968,"high":12973,"low":12883,"close":12943,"volume":190057},{"date":"2025-01-09","open":12968,"high":13007,"low":12933,"close":12993,"volume":221922},{"date":"2025-01-10","open":12998,"high":13048,"low":12959,"close":13043,"volume":219416},{"date":"2025-01-13","open":13107,"high":13122,"low":13072,"close":13092,"volume":365409},{"date":"2025-01-14","open":13038,"high":13053,"low":12989,"close":13023,"volume":261656},{"date":"2025-01-15","open":12994,"high":13018,"low":12979,"close":13008,"volume":196457},{"date":"2025-01-16","open":12928,"high":12978,"low":12898,"close":12968,"volume":400424},{"date":"2025-01-17","open":12983,"high":12988,"low":12938,"close":12978,"volume":117573},{"date":"2025-01-20","open":13018,"high":13018,"low":12899,"close":12929,"volume":203656},{"date":"2025-01-21","open":12814,"high":12859,"low":12754,"close":12829,"volume":225791},{"date":"2025-01-22","open":12830,"high":12830,"low":12736,"close":12800,"volume":153269},{"date":"2025-01-23","open":12790,"high":12815,"low":12775,"close":12805,"volume":144704},{"date":"2025-01-24","open":12800,"high":12815,"low":12731,"close":12765,"volume":175254},{"date":"2025-01-31","open":12859,"high":12988,"low":12859,"close":12958,"volume":212348},{"date":"2025-02-03","open":13062,"high":13126,"low":13062,"close":13087,"volume":487549},{"date":"2025-02-04","open":12998,"high":13078,"low":12979,"close":13048,"volume":200195},{"date":"2025-02-05","open":12969,"high":12994,"low":12889,"close":12889,"volume":352112},{"date":"2025-02-06","open":12869,"high":12934,"low":12869,"close":12919,"volume":221530},{"date":"2025-02-07","open":12924,"high":12924,"low":12884,"close":12919,"volume":116694},{"date":"2025-02-10","open":12993,"high":12997,"low":12943,"close":12958,"volume":798902},{"date":"2025-02-11","open":12958,"high":12988,"low":12953,"close":12968,"volume":420371},{"date":"2025-02-12","open":12968,"high":12983,"low":12928,"close":12968,"volume":129827},{"date":"2025-02-13","open":12959,"high":12989,"low":12909,"close":12909,"volume":337477},{"date":"2025-02-14","open":12889,"high":12904,"low":12850,"close":12899,"volume":168218},{"date":"2025-02-17","open":12865,"high":12899,"low":12860,"close":12879,"volume":134629},{"date":"2025-02-18","open":12879,"high":12914,"low":12865,"close":12899,"volume":154409},{"date":"2025-02-19","open":12898,"high":12903,"low":12854,"close":12859,"volume":172407},{"date":"2025-02-20","open":12893,"high":12893,"low":12829,"close":12854,"volume":189879},{"date":"2025-02-21","open":12784,"high":12933,"low":12779,"close":12809,"volume":201158},{"date":"2025-02-24","open":12835,"high":12850,"low":12726,"close":12750,"volume":205832},{"date":"2025-02-25","open":12780,"high":12810,"low":12770,"close":12795,"volume":127266},{"date":"2025-02-26","open":12789,"high":12829,"low":12779,"close":12824,"volume":156499},{"date":"2025-02-27","open":12840,"high":12909,"low":12820,"close":12909,"volume":107596},{"date":"2025-02-28","open":12973,"high":13087,"low":12973,"close":13087,"volume":254890},{"date":"2025-03-04","open":13087,"high":13087,"low":13032,"close":13072,"volume":310538},{"date":"2025-03-05","open":13028,"high":13088,"low":13008,"close":13033,"volume":207652},{"date":"2025-03-06","open":13033,"high":13033,"low":12884,"close":12909,"volume":127920},{"date":"2025-03-07","open":12953,"high":12973,"low":12938,"close":12943,"volume":79471},{"date":"2025-03-10","open":12974,"high":13053,"low":12954,"close":13018,"volume":89369},{"date":"2025-03-11","open":13087,"high":13087,"low":13037,"close":13072,"volume":173575},{"date":"2025-03-12","open":13088,"high":13093,"low":12989,"close":13013,"volume":144206},{"date":"2025-03-13","open":13013,"high":13043,"low":12984,"close":13023,"volume":139658},{"date":"2025-03-14","open":13023,"high":13063,"low":13023,"close":13043,"volume":93451},{"date":"2025-03-17","open":13022,"high":13022,"low":12953,"close":12983,"volume":118072},{"date":"2025-03-18","open":12944,"high":13013,"low":12914,"close":13013,"volume":107962},{"date":"2025-03-19","open":13003,"high":13033,"low":12989,"close":13013,"volume":79545},{"date":"2025-03-20","open":13057,"high":13102,"low":13052,"close":13087,"volume":258211},{"date":"2025-03-21","open":13142,"high":13187,"low":13127,"close":13132,"volume":192985},{"date":"2025-03-24","open":13137,"high":13192,"low":13113,"close":13182,"volume":137552},{"date":"2025-03-25","open":13186,"high":13206,"low":13176,"close":13191,"volume":126830},{"date":"2025-03-26","open":13152,"high":13182,"low":13127,"close":13167,"volume":92060},{"date":"2025-03-27","open":13202,"high":13217,"low":13147,"close":13152,"volume":88422},{"date":"2025-03-28","open":13167,"high":13187,"low":13152,"close":13167,"volume":138785},{"date":"2025-03-31","open":13196,"high":13236,"low":13181,"close":13236,"volume":190392},{"date":"2025-04-01","open":13236,"high":13275,"low":13176,"close":13231,"volume":262239},{"date":"2025-04-02","open":13227,"high":13242,"low":13152,"close":13172,"volume":111351},{"date":"2025-04-03","open":13212,"high":13217,"low":13152,"close":13172,"volume":129186},{"date":"2025-04-04","open":13063,"high":13068,"low":12850,"close":12879,"volume":239403},{"date":"2025-04-07","open":12879,"high":13222,"low":12879,"close":13177,"volume":231340},{"date":"2025-04-08","open":13206,"high":13260,"low":13176,"close":13251,"volume":154337},{"date":"2025-04-09","open":13320,"high":13380,"low":13280,"close":13355,"volume":308646},{"date":"2025-04-10","open":13067,"high":13161,"low":13037,"close":13117,"volume":262520},{"date":"2025-04-11","open":13093,"high":13093,"low":12998,"close":13028,"volume":426326},{"date":"2025-04-14","open":12864,"high":12878,"low":12779,"close":12809,"volume":341607},{"date":"2025-04-15","open":12779,"high":12844,"low":12769,"close":12824,"volume":151199},{"date":"2025-04-16","open":12859,"high":12873,"low":12799,"close":12839,"volume":100053},{"date":"2025-04-17","open":12750,"high":12815,"low":12745,"close":12775,"volume":126974},{"date":"2025-04-18","open":12795,"high":12800,"low":12760,"close":12800,"volume":70423},{"date":"2025-04-21","open":12785,"high":12785,"low":12711,"close":12745,"volume":90695},{"date":"2025-04-22","open":12770,"high":12850,"low":12760,"close":12785,"volume":104861},{"date":"2025-04-23","open":12860,"high":12889,"low":12800,"close":12800,"volume":66593},{"date":"2025-04-24","open":12845,"high":12919,"low":12840,"close":12914,"volume":58182},{"date":"2025-04-25","open":12883,"high":12963,"low":12873,"close":12943,"volume":171962},{"date":"2025-04-28","open":12973,"high":12997,"low":12933,"close":12988,"volume":153892},{"date":"2025-04-29","open":12958,"high":12983,"low":12923,"close":12953,"volume":90919},{"date":"2025-04-30","open":12923,"high":12923,"low":12804,"close":12809,"volume":155621},{"date":"2025-05-02","open":12923,"high":12993,"low":12690,"close":12690,"volume":408105},{"date":"2025-05-07","open":12462,"high":12655,"low":12442,"close":12606,"volume":221811},{"date":"2025-05-08","open":12606,"high":12625,"low":12561,"close":12591,"volume":1306253},{"date":"2025-05-09","open":12656,"high":12765,"low":12604,"close":12626,"volume":104563},{"date":"2025-05-12","open":12587,"high":12686,"low":12557,"close":12651,"volume":165632},{"date":"2025-05-13","open":12765,"high":12810,"low":12691,"close":12750,"volume":949104},{"date":"2025-05-14","open":12785,"high":12790,"low":12706,"close":12790,"volume":579168},{"date":"2025-05-15","open":12730,"high":12730,"low":12546,"close":12571,"volume":239632},{"date":"2025-05-16","open":12572,"high":12626,"low":12522,"close":12542,"volume":102563},{"date":"2025-05-19","open":12577,"high":12641,"low":12572,"close":12611,"volume":202262},{"date":"2025-05-20","open":12541,"high":12601,"low":12521,"close":12561,"volume":104579},{"date":"2025-05-21","open":12552,"high":12552,"low":12478,"close":12502,"volume":94341},{"date":"2025-05-22","open":12432,"high":12467,"low":12392,"close":12452,"volume":118947},{"date":"2025-05-23","open":12473,"high":12492,"low":12373,"close":12413,"volume":144195},{"date":"2025-05-26","open":12372,"high":12382,"low":12278,"close":12298,"volume":146878},{"date":"2025-05-27","open":12328,"high":12382,"low":12313,"close":12348,"volume":65404},{"date":"2025-05-28","open":12393,"high":12443,"low":12358,"close":12418,"volume":139669},{"date":"2025-05-29","open":12463,"high":12517,"low":12423,"close":12423,"volume":165487},{"date":"2025-05-30","open":12402,"high":12486,"low":12357,"close":12477,"volume":66584},{"date":"2025-06-02","open":12487,"high":12502,"low":12413,"close":12418,"volume":117303},{"date":"2025-06-04","open":12428,"high":12473,"low":12398,"close":12403,"volume":326292},{"date":"2025-06-05","open":12334,"high":12349,"low":12264,"close":12279,"volume":147308},{"date":"2025-06-09","open":12304,"high":12358,"low":12205,"close":12294,"volume":104582},{"date":"2025-06-10","open":12205,"high":12368,"low":12170,"close":12353,"volume":101991},{"date":"2025-06-11","open":12338,"high":12437,"low":12328,"close":12437,"volume":137705},{"date":"2025-06-12","open":12398,"high":12413,"low":12264,"close":12289,"volume":156722},{"date":"2025-06-13","open":12284,"high":12428,"low":12259,"close":12383,"volume":206695},{"date":"2025-06-16","open":12383,"high":12398,"low":12299,"close":12353,"volume":103728},{"date":"2025-06-17","open":12328,"high":12352,"low":12298,"close":12348,"volume":113186},{"date":"2025-06-18","open":12473,"high":12482,"low":12383,"close":12398,"volume":332829},{"date":"2025-06-19","open":12448,"high":12549,"low":12438,"close":12502,"volume":154759},{"date":"2025-06-20","open":12478,"high":12478,"low":12363,"close":12363,"volume":147833},{"date":"2025-06-23","open":12468,"high":12547,"low":12453,"close":12537,"volume":190382},{"date":"2025-06-24","open":12377,"high":12412,"low":12323,"close":12323,"volume":204904},{"date":"2025-06-25","open":12403,"high":12403,"low":12279,"close":12358,"volume":134831},{"date":"2025-06-26","open":12318,"high":12348,"low":12278,"close":12313,"volume":158693},{"date":"2025-06-27","open":12313,"high":12318,"low":12268,"close":12298,"volume":131999},{"date":"2025-06-30","open":12334,"high":12353,"low":12224,"close":12244,"volume":340106},{"date":"2025-07-01","open":12248,"high":12591,"low":12228,"close":12303,"volume":441662},{"date":"2025-07-02","open":12293,"high":12387,"low":12288,"close":12348,"volume":150489},{"date":"2025-07-03","open":12303,"high":12372,"low":12293,"close":12338,"volume":102385},{"date":"2025-07-04","open":12368,"high":12413,"low":12334,"close":12358,"volume":141380},{"date":"2025-07-07","open":12349,"high":12428,"low":12349,"close":12418,"volume":169541},{"date":"2025-07-08","open":12448,"high":12453,"low":12388,"close":12418,"volume":148547},{"date":"2025-07-09","open":12432,"high":12481,"low":12432,"close":12472,"volume":190073},{"date":"2025-07-10","open":12481,"high":12481,"low":12442,"close":12442,"volume":184906},{"date":"2025-07-11","open":12453,"high":12507,"low":12448,"close":12497,"volume":166076},{"date":"2025-07-14","open":12512,"high":12532,"low":12487,"close":12532,"volume":183398},{"date":"2025-07-15","open":12547,"high":12582,"low":12532,"close":12537,"volume":209929},{"date":"2025-07-16","open":12586,"high":12620,"low":12581,"close":12596,"volume":298349},{"date":"2025-07-17","open":12899,"high":13242,"low":12592,"close":12651,"volume":668240},{"date":"2025-07-18","open":12646,"high":12671,"low":12626,"close":12666,"volume":150947},{"date":"2025-07-21","open":12666,"high":12671,"low":12607,"close":12631,"volume":560649},{"date":"2025-07-22","open":12631,"high":12691,"low":12616,"close":12631,"volume":196206},{"date":"2025-07-23","open":12581,"high":12586,"low":12526,"close":12571,"volume":270600},{"date":"2025-07-24","open":12501,"high":12541,"low":12442,"close":12472,"volume":319002},{"date":"2025-07-25","open":12477,"high":12561,"low":12477,"close":12556,"volume":87779},{"date":"2025-07-28","open":12566,"high":12576,"low":12531,"close":12566,"volume":151008},{"date":"2025-07-29","open":12626,"high":12681,"low":12626,"close":12656,"volume":276901},{"date":"2025-07-30","open":12655,"high":12655,"low":12561,"close":12586,"volume":202711},{"date":"2025-07-31","open":12512,"high":12706,"low":12512,"close":12641,"volume":417093},{"date":"2025-08-01","open":12680,"high":12735,"low":12680,"close":12730,"volume":407275},{"date":"2025-08-04","open":12671,"high":12671,"low":12597,"close":12651,"volume":539823},{"date":"2025-08-05","open":12616,"high":12676,"low":12602,"close":12661,"volume":170558},{"date":"2025-08-06","open":12656,"high":12681,"low":12636,"close":12661,"volume":202675},{"date":"2025-08-07","open":12650,"high":12655,"low":12586,"close":12596,"volume":326917},{"date":"2025-08-08","open":12597,"high":12661,"low":12572,"close":12661,"volume":98831},{"date":"2025-08-11","open":12671,"high":12676,"low":12631,"close":12661,"volume":154299},{"date":"2025-08-12","open":12686,"high":12696,"low":12651,"close":12676,"volume":259601},{"date":"2025-08-13","open":12626,"high":12706,"low":12611,"close":12616,"volume":249477},{"date":"2025-08-14","open":12591,"high":12640,"low":12576,"close":12606,"volume":207267},{"date":"2025-08-18","open":12721,"high":12721,"low":12616,"close":12641,"volume":161843},{"date":"2025-08-19","open":12661,"high":12686,"low":12651,"close":12681,"volume":247020},{"date":"2025-08-20","open":12706,"high":12770,"low":12701,"close":12770,"volume":814495},{"date":"2025-08-21","open":12765,"high":12775,"low":12745,"close":12770,"volume":267926},{"date":"2025-08-22","open":12774,"high":12784,"low":12700,"close":12720,"volume":265584},{"date":"2025-08-25","open":12651,"high":12879,"low":12651,"close":12661,"volume":567754},{"date":"2025-08-26","open":12701,"high":12750,"low":12671,"close":12750,"volume":231141},{"date":"2025-08-27","open":12750,"high":12765,"low":12731,"close":12755,"volume":143995},{"date":"2025-08-28","open":12736,"high":12736,"low":12666,"close":12671,"volume":260734},{"date":"2025-08-29","open":12670,"high":12878,"low":12660,"close":12715,"volume":89313},{"date":"2025-09-01","open":12711,"high":12750,"low":12696,"close":12740,"volume":224482},{"date":"2025-09-02","open":12739,"high":12744,"low":12710,"close":12720,"volume":109477},{"date":"2025-09-03","open":12744,"high":12764,"low":12720,"close":12735,"volume":142668},{"date":"2025-09-04","open":12711,"high":12750,"low":12681,"close":12740,"volume":123756},{"date":"2025-09-05","open":12739,"high":12739,"low":12705,"close":12725,"volume":147807},{"date":"2025-09-08","open":12705,"high":12749,"low":12675,"close":12705,"volume":139768},{"date":"2025-09-09","open":12695,"high":12710,"low":12670,"close":12690,"volume":241291},{"date":"2025-09-10","open":12720,"high":12720,"low":12680,"close":12695,"volume":98423},{"date":"2025-09-11","open":12696,"high":12740,"low":12686,"close":12740,"volume":161077},{"date":"2025-09-12","open":12730,"high":12730,"low":12695,"close":12715,"volume":205068},{"date":"2025-09-15","open":12735,"high":12744,"low":12690,"close":12715,"volume":137145},{"date":"2025-09-16","open":12691,"high":12691,"low":12616,"close":12626,"volume":410132},{"date":"2025-09-17","open":12611,"high":12656,"low":12602,"close":12636,"volume":173754},{"date":"2025-09-18","open":12655,"high":12725,"low":12645,"close":12725,"volume":162886},{"date":"2025-09-19","open":12726,"high":12785,"low":12716,"close":12775,"volume":604611},{"date":"2025-09-22","open":12805,"high":12805,"low":12731,"close":12750,"volume":226394},{"date":"2025-09-23","open":12750,"high":12785,"low":12726,"close":12765,"volume":156436},{"date":"2025-09-24","open":12770,"high":12795,"low":12745,"close":12795,"volume":221646},{"date":"2025-09-25","open":12849,"high":12849,"low":12809,"close":12829,"volume":411827},{"date":"2025-09-26","open":12888,"high":12958,"low":12888,"close":12948,"volume":540208},{"date":"2025-09-29","open":12908,"high":12908,"low":12819,"close":12819,"volume":333351},{"date":"2025-09-30","open":12825,"high":12884,"low":12820,"close":12869,"volume":211554},{"date":"2025-10-01","open":12869,"high":12949,"low":12869,"close":12904,"volume":376945},{"date":"2025-10-02","open":12898,"high":12923,"low":12839,"close":12864,"volume":345710},{"date":"2025-10-10","open":13033,"high":13078,"low":13018,"close":13043,"volume":341752},{"date":"2025-10-13","open":13042,"high":13166,"low":13042,"close":13092,"volume":292849},{"date":"2025-10-14","open":13098,"high":13152,"low":13098,"close":13152,"volume":370892},{"date":"2025-10-15","open":13142,"high":13142,"low":13043,"close":13048,"volume":345917},{"date":"2025-10-16","open":13053,"high":13068,"low":13023,"close":13028,"volume":384413},{"date":"2025-10-17","open":13023,"high":13058,"low":13013,"close":13058,"volume":214272},{"date":"2025-10-20","open":13058,"high":13098,"low":13028,"close":13058,"volume":318509},{"date":"2025-10-21","open":13048,"high":13132,"low":13043,"close":13127,"volume":238971},{"date":"2025-10-22","open":13147,"high":13162,"low":13118,"close":13147,"volume":249605},{"date":"2025-10-23","open":13166,"high":13251,"low":13156,"close":13236,"volume":345444},{"date":"2025-10-24","open":13216,"high":13231,"low":13176,"close":13211,"volume":197848},{"date":"2025-10-27","open":13212,"high":13212,"low":13142,"close":13172,"volume":348807},{"date":"2025-10-28","open":13166,"high":13221,"low":13146,"close":13211,"volume":219949},{"date":"2025-10-29","open":13212,"high":13212,"low":13167,"close":13167,"volume":200103},{"date":"2025-10-30","open":13097,"high":13117,"low":13057,"close":13112,"volume":342213},{"date":"2025-10-31","open":13136,"high":13171,"low":13097,"close":13102,"volume":160187},{"date":"2025-11-03","open":13127,"high":13172,"low":13108,"close":13142,"volume":285896,"rsi_14":49.15,"sma_20":13087.5,"sma_60":12837.95,"sma_120":12656.95},{"date":"2025-11-04","open":13151,"high":13246,"low":13151,"close":13231,"volume":578415,"rsi_14":66.08,"sma_20":13105.65,"sma_60":12847.63,"sma_120":12662.28},{"date":"2025-11-05","open":13270,"high":13335,"low":13270,"close":13335,"volume":591369,"rsi_14":73.48,"sma_20":13127.25,"sma_60":12858.88,"sma_120":12668.2},{"date":"2025-11-06","open":13265,"high":13320,"low":13260,"close":13320,"volume":433397,"rsi_14":70.51,"sma_20":13150.05,"sma_60":12869.88,"sma_120":12673.78},{"date":"2025-11-07","open":13326,"high":13415,"low":13311,"close":13410,"volume":463328,"rsi_14":74.11,"sma_20":13168.4,"sma_60":12883.43,"sma_120":12679.28},{"date":"2025-11-10","open":13399,"high":13409,"low":13350,"close":13360,"volume":419520,"rsi_14":66.48,"sma_20":13181.8,"sma_60":12895.1,"sma_120":12684.04},{"date":"2025-11-11","open":13389,"high":13504,"low":13389,"close":13474,"volume":407925,"rsi_14":70.4,"sma_20":13197.95,"sma_60":12908.67,"sma_120":12691.57},{"date":"2025-11-12","open":13459,"high":13533,"low":13429,"close":13494,"volume":288336,"rsi_14":67.57,"sma_20":13220.3,"sma_60":12922.32,"sma_120":12699.51},{"date":"2025-11-13","open":13538,"high":13578,"low":13484,"close":13494,"volume":351032,"rsi_14":69.96,"sma_20":13243.65,"sma_60":12936.97,"sma_120":12706.88},{"date":"2025-11-14","open":13554,"high":13574,"low":13023,"close":13415,"volume":883134,"rsi_14":66.22,"sma_20":13261.5,"sma_60":12950.43,"sma_120":12713.98},{"date":"2025-11-17","open":13366,"high":13544,"low":13361,"close":13435,"volume":271317,"rsi_14":65.29,"sma_20":13280.35,"sma_60":12963.67,"sma_120":12721.76},{"date":"2025-11-18","open":13474,"high":13504,"low":13439,"close":13469,"volume":1368495,"rsi_14":71.07,"sma_20":13297.5,"sma_60":12976.82,"sma_120":12730.23},{"date":"2025-11-19","open":13440,"high":13524,"low":13440,"close":13514,"volume":278647,"rsi_14":78.28,"sma_20":13315.85,"sma_60":12989.22,"sma_120":12739.41},{"date":"2025-11-20","open":13504,"high":13533,"low":13489,"close":13504,"volume":649128,"rsi_14":78.39,"sma_20":13329.25,"sma_60":13001.47,"sma_120":12749.46},{"date":"2025-11-21","open":13543,"high":13608,"low":13523,"close":13608,"volume":546260,"rsi_14":80.21,"sma_20":13349.1,"sma_60":13016.27,"sma_120":12759.96},{"date":"2025-11-24","open":13543,"high":13613,"low":13533,"close":13613,"volume":628856,"rsi_14":77.76,"sma_20":13371.2,"sma_60":13032.15,"sma_120":12769.92},{"date":"2025-11-25","open":13594,"high":13614,"low":13405,"close":13554,"volume":1072146,"rsi_14":66.93,"sma_20":13388.3,"sma_60":13045.55,"sma_120":12779.35},{"date":"2025-11-26","open":13494,"high":13533,"low":13409,"close":13509,"volume":377685,"rsi_14":64.04,"sma_20":13405.45,"sma_60":13058.13,"sma_120":12787.95},{"date":"2025-11-27","open":13540,"high":13545,"low":13440,"close":13495,"volume":339663,"rsi_14":57.1,"sma_20":13424.55,"sma_60":13071.87,"sma_120":12796.92},{"date":"2025-11-28","open":13490,"high":13550,"low":13460,"close":13545,"volume":422475,"rsi_14":65.33,"sma_20":13446.65,"sma_60":13085.68,"sma_120":12806.44},{"date":"2025-12-01","open":13525,"high":13650,"low":13500,"close":13570,"volume":440277,"rsi_14":59.3,"sma_20":13468.05,"sma_60":13099.52,"sma_120":12817.2},{"date":"2025-12-02","open":13580,"high":13590,"low":13530,"close":13555,"volume":302029,"rsi_14":55.93,"sma_20":13484.2,"sma_60":13113.42,"sma_120":12827.71},{"date":"2025-12-03","open":13545,"high":13575,"low":13530,"close":13550,"volume":380917,"rsi_14":55.38,"sma_20":13494.9,"sma_60":13126.98,"sma_120":12837.68},{"date":"2025-12-04","open":13535,"high":13600,"low":13510,"close":13570,"volume":457967,"rsi_14":67.18,"sma_20":13507.35,"sma_60":13140.82,"sma_120":12847.12},{"date":"2025-12-05","open":13585,"high":13605,"low":13550,"close":13555,"volume":224772,"rsi_14":63.45,"sma_20":13514.6,"sma_60":13154.63,"sma_120":12857.67},{"date":"2025-12-08","open":13565,"high":13595,"low":13520,"close":13520,"volume":203821,"rsi_14":55.61,"sma_20":13522.55,"sma_60":13168.2,"sma_120":12867.14},{"date":"2025-12-09","open":13530,"high":13580,"low":13530,"close":13570,"volume":239730,"rsi_14":56.19,"sma_20":13527.3,"sma_60":13182.85,"sma_120":12877.28},{"date":"2025-12-10","open":13570,"high":13590,"low":13515,"close":13565,"volume":1111144,"rsi_14":56.7,"sma_20":13530.8,"sma_60":13197.33,"sma_120":12887.42},{"date":"2025-12-11","open":13525,"high":13585,"low":13495,"close":13580,"volume":255033,"rsi_14":45.96,"sma_20":13535.05,"sma_60":13211.33,"sma_120":12897.27},{"date":"2025-12-12","open":13580,"high":13620,"low":13560,"close":13595,"volume":154828,"rsi_14":47.43,"sma_20":13544.05,"sma_60":13225.98,"sma_120":12906.38},{"date":"2025-12-15","open":13615,"high":13670,"low":13600,"close":13605,"volume":331082,"rsi_14":57.99,"sma_20":13552.55,"sma_60":13240.8,"sma_120":12916.73},{"date":"2025-12-16","open":13570,"high":13645,"low":13550,"close":13645,"volume":320588,"rsi_14":71.43,"sma_20":13561.3,"sma_60":13257.78,"sma_120":12925.96},{"date":"2025-12-17","open":13625,"high":13675,"low":13595,"close":13675,"volume":210109,"rsi_14":77.27,"sma_20":13569.35,"sma_60":13275.1,"sma_120":12937.22},{"date":"2025-12-18","open":13660,"high":13667,"low":13605,"close":13665,"volume":218930,"rsi_14":70.69,"sma_20":13577.35,"sma_60":13290.75,"sma_120":12948.11},{"date":"2025-12-19","open":13655,"high":13675,"low":13625,"close":13660,"volume":213693,"rsi_14":66.67,"sma_20":13579.9,"sma_60":13305.5,"sma_120":12959.33},{"date":"2025-12-22","open":13645,"high":13705,"low":13645,"close":13685,"volume":342515,"rsi_14":73.21,"sma_20":13583.45,"sma_60":13321.08,"sma_120":12970.88},{"date":"2025-12-23","open":13670,"high":13725,"low":13670,"close":13725,"volume":245246,"rsi_14":77.78,"sma_20":13592.0,"sma_60":13337.08,"sma_120":12983.22},{"date":"2025-12-24","open":13725,"high":13735,"low":13450,"close":13450,"volume":837327,"rsi_14":39.47,"sma_20":13589.0,"sma_60":13348.0,"sma_120":12992.77},{"date":"2025-12-26","open":13450,"high":13500,"low":13260,"close":13370,"volume":617397,"rsi_14":35.43,"sma_20":13582.75,"sma_60":13357.0,"sma_120":13001.27},{"date":"2025-12-29","open":13355,"high":13370,"low":13290,"close":13290,"volume":283928,"rsi_14":33.09,"sma_20":13570.0,"sma_60":13362.68,"sma_120":13009.2},{"date":"2025-12-30","open":13285,"high":13365,"low":13255,"close":13365,"volume":303275,"rsi_14":35.46,"sma_20":13559.75,"sma_60":13371.77,"sma_120":13017.59},{"date":"2026-01-02","open":13355,"high":13390,"low":13345,"close":13380,"volume":332927,"rsi_14":37.06,"sma_20":13551.0,"sma_60":13380.28,"sma_120":13025.61},{"date":"2026-01-05","open":13400,"high":13440,"low":13395,"close":13400,"volume":346737,"rsi_14":37.5,"sma_20":13543.5,"sma_60":13388.55,"sma_120":13033.79},{"date":"2026-01-06","open":13410,"high":13440,"low":13365,"close":13400,"volume":256529,"rsi_14":36.17,"sma_20":13535.0,"sma_60":13397.47,"sma_120":13041.52},{"date":"2026-01-07","open":13415,"high":13435,"low":13385,"close":13405,"volume":297459,"rsi_14":35.71,"sma_20":13527.5,"sma_60":13403.5,"sma_120":13049.53},{"date":"2026-01-08","open":13410,"high":13435,"low":13405,"close":13430,"volume":269127,"rsi_14":34.31,"sma_20":13523.0,"sma_60":13409.12,"sma_120":13057.31},{"date":"2026-01-09","open":13450,"high":13515,"low":13445,"close":13510,"volume":222862,"rsi_14":38.78,"sma_20":13520.0,"sma_60":13415.08,"sma_120":13065.46},{"date":"2026-01-12","open":13530,"high":13615,"low":13490,"close":13610,"volume":486224,"rsi_14":46.67,"sma_20":13522.25,"sma_60":13424.45,"sma_120":13074.4},{"date":"2026-01-13","open":13610,"high":13655,"low":13595,"close":13645,"volume":403700,"rsi_14":49.12,"sma_20":13525.5,"sma_60":13434.73,"sma_120":13083.13},{"date":"2026-01-14","open":13670,"high":13700,"low":13660,"close":13670,"volume":461174,"rsi_14":49.12,"sma_20":13529.25,"sma_60":13444.93,"sma_120":13091.62},{"date":"2026-01-15","open":13555,"high":13650,"low":13555,"close":13605,"volume":404175,"rsi_14":43.18,"sma_20":13529.25,"sma_60":13454.05,"sma_120":13099.45},{"date":"2026-01-16","open":13605,"high":13660,"low":13605,"close":13650,"volume":251033,"rsi_14":65.38,"sma_20":13529.5,"sma_60":13462.77,"sma_120":13107.94},{"date":"2026-01-19","open":13650,"high":13680,"low":13635,"close":13645,"volume":274084,"rsi_14":73.91,"sma_20":13528.0,"sma_60":13471.07,"sma_120":13116.39},{"date":"2026-01-20","open":13645,"high":13705,"low":13645,"close":13685,"volume":309597,"rsi_14":86.92,"sma_20":13529.0,"sma_60":13478.53,"sma_120":13125.67},{"date":"2026-01-21","open":13700,"high":13735,"low":13605,"close":13640,"volume":448968,"rsi_14":77.23,"sma_20":13528.0,"sma_60":13485.67,"sma_120":13135.39},{"date":"2026-01-22","open":13600,"high":13640,"low":13570,"close":13630,"volume":333369,"rsi_14":75.0,"sma_20":13525.25,"sma_60":13493.3,"sma_120":13144.33},{"date":"2026-01-23","open":13580,"high":13625,"low":13570,"close":13590,"volume":298703,"rsi_14":68.27,"sma_20":13518.5,"sma_60":13499.6,"sma_120":13152.86},{"date":"2026-01-26","open":13415,"high":13445,"low":13310,"close":13350,"volume":572110,"rsi_14":46.71,"sma_20":13513.5,"sma_60":13502.65,"sma_120":13158.64},{"date":"2026-01-27","open":13435,"high":13450,"low":13385,"close":13385,"volume":204354,"rsi_14":48.73,"sma_20":13514.25,"sma_60":13507.18,"sma_120":13165.29},{"date":"2026-01-28","open":13285,"high":13295,"low":13165,"close":13180,"volume":516079,"rsi_14":37.11,"sma_20":13508.75,"sma_60":13508.47,"sma_120":13169.78},{"date":"2026-01-29","open":13225,"high":13250,"low":13180,"close":13210,"volume":278501,"rsi_14":33.7,"sma_20":13501.0,"sma_60":13509.6,"sma_120":13173.77},{"date":"2026-01-30","open":13255,"high":13360,"low":13250,"close":13325,"volume":351823,"rsi_14":34.76,"sma_20":13498.25,"sma_60":13511.15,"sma_120":13179.39},{"date":"2026-02-02","open":13340,"high":13555,"low":13340,"close":13545,"volume":681182,"rsi_14":45.54,"sma_20":13505.5,"sma_60":13514.63,"sma_120":13186.76},{"date":"2026-02-03","open":13465,"high":13485,"low":13420,"close":13420,"volume":529162,"rsi_14":39.75,"sma_20":13506.5,"sma_60":13516.28,"sma_120":13193.08},{"date":"2026-02-04","open":13440,"high":13500,"low":13430,"close":13440,"volume":292934,"rsi_14":42.98,"sma_20":13508.25,"sma_60":13516.78,"sma_120":13200.11},{"date":"2026-02-05","open":13545,"high":13615,"low":13535,"close":13610,"volume":454980,"rsi_14":48.46,"sma_20":13517.25,"sma_60":13520.93,"sma_120":13208.02},{"date":"2026-02-06","open":13665,"high":13675,"low":13590,"close":13620,"volume":410454,"rsi_14":49.04,"sma_20":13522.75,"sma_60":13523.35,"sma_120":13216.01},{"date":"2026-02-09","open":13600,"high":13620,"low":13530,"close":13570,"volume":459978,"rsi_14":45.63,"sma_20":13520.75,"sma_60":13524.6,"sma_120":13223.46},{"date":"2026-02-10","open":13545,"high":13555,"low":13480,"close":13530,"volume":233025,"rsi_14":45.8,"sma_20":13515.0,"sma_60":13525.18,"sma_120":13231.08},{"date":"2026-02-11","open":13530,"high":13540,"low":13455,"close":13470,"volume":181728,"rsi_14":44.12,"sma_20":13505.0,"sma_60":13526.1,"sma_120":13238.27},{"date":"2026-02-12","open":13425,"high":13470,"low":13355,"close":13380,"volume":265568,"rsi_14":42.55,"sma_20":13493.75,"sma_60":13525.18,"sma_120":13244.42},{"date":"2026-02-13","open":13390,"high":13420,"low":13355,"close":13420,"volume":295684,"rsi_14":52.89,"sma_20":13482.25,"sma_60":13524.35,"sma_120":13250.58},{"date":"2026-02-19","open":13475,"high":13490,"low":13430,"close":13430,"volume":239820,"rsi_14":51.9,"sma_20":13471.5,"sma_60":13522.95,"sma_120":13256.08},{"date":"2026-02-20","open":13435,"high":13485,"low":13425,"close":13440,"volume":194957,"rsi_14":63.13,"sma_20":13459.25,"sma_60":13521.87,"sma_120":13261.67},{"date":"2026-02-23","open":13385,"high":13430,"low":13360,"close":13375,"volume":190091,"rsi_14":58.05,"sma_20":13446.0,"sma_60":13517.97,"sma_120":13267.12},{"date":"2026-02-24","open":13410,"high":13450,"low":13410,"close":13410,"volume":172539,"rsi_14":54.5,"sma_20":13435.0,"sma_60":13514.57,"sma_120":13273.36},{"date":"2026-02-25","open":13410,"high":13410,"low":13280,"close":13300,"volume":218325,"rsi_14":35.33,"sma_20":13420.5,"sma_60":13510.33,"sma_120":13277.94},{"date":"2026-02-26","open":13240,"high":13295,"low":13190,"close":13245,"volume":329690,"rsi_14":38.56,"sma_20":13415.25,"sma_60":13505.92,"sma_120":13282.02},{"date":"2026-02-27","open":13295,"high":13390,"low":13295,"close":13360,"volume":278116,"rsi_14":45.35,"sma_20":13414.0,"sma_60":13503.67,"sma_120":13287.77},{"date":"2026-03-03","open":13575,"high":13625,"low":13360,"close":13595,"volume":863727,"rsi_14":49.19,"sma_20":13434.75,"sma_60":13504.5,"sma_120":13295.09},{"date":"2026-03-04","open":13700,"high":13785,"low":13650,"close":13740,"volume":696258,"rsi_14":55.66,"sma_20":13461.25,"sma_60":13507.33,"sma_120":13303.42},{"date":"2026-03-05","open":13600,"high":13660,"low":13520,"close":13660,"volume":460230,"rsi_14":54.13,"sma_20":13478.0,"sma_60":13509.08,"sma_120":13311.25},{"date":"2026-03-06","open":13680,"high":13800,"low":13660,"close":13710,"volume":399757,"rsi_14":58.18,"sma_20":13486.25,"sma_60":13511.75,"sma_120":13319.37},{"date":"2026-03-09","open":13850,"high":13940,"low":13795,"close":13905,"volume":829684,"rsi_14":67.61,"sma_20":13510.5,"sma_60":13517.33,"sma_120":13329.08},{"date":"2026-03-10","open":13665,"high":13795,"low":13645,"close":13715,"volume":429183,"rsi_14":62.55,"sma_20":13524.25,"sma_60":13520.0,"sma_120":13337.32},{"date":"2026-03-11","open":13710,"high":13725,"low":13635,"close":13640,"volume":613255,"rsi_14":58.03,"sma_20":13525.75,"sma_60":13522.0,"sma_120":13345.1},{"date":"2026-03-12","open":13770,"high":13820,"low":13740,"close":13760,"volume":310542,"rsi_14":61.15,"sma_20":13532.75,"sma_60":13525.17,"sma_120":13354.01},{"date":"2026-03-13","open":13840,"high":13880,"low":13820,"close":13880,"volume":361713,"rsi_14":63.84,"sma_20":13548.25,"sma_60":13530.42,"sma_120":13363.88},{"date":"2026-03-16","open":13930,"high":13950,"low":13885,"close":13935,"volume":435818,"rsi_14":67.72,"sma_20":13568.5,"sma_60":13536.33,"sma_120":13373.83},{"date":"2026-03-17","open":13885,"high":13920,"low":13850,"close":13915,"volume":238791,"rsi_14":66.13,"sma_20":13590.75,"sma_60":13541.67,"sma_120":13383.83},{"date":"2026-03-18","open":13850,"high":13865,"low":13810,"close":13815,"volume":383271,"rsi_14":66.56,"sma_20":13612.5,"sma_60":13545.17,"sma_120":13392.98},{"date":"2026-03-19","open":13990,"high":14015,"low":13915,"close":13970,"volume":392934,"rsi_14":71.9,"sma_20":13640.0,"sma_60":13550.58,"sma_120":13404.18},{"date":"2026-03-20","open":13910,"high":13970,"low":13845,"close":13960,"volume":316208,"rsi_14":69.35,"sma_20":13666.5,"sma_60":13555.33,"sma_120":13415.22},{"date":"2026-03-23","open":14010,"high":14130,"low":13995,"close":14115,"volume":847680,"rsi_14":67.69,"sma_20":13700.25,"sma_60":13562.83,"sma_120":13426.79},{"date":"2026-03-24","open":13875,"high":14000,"low":13875,"close":13945,"volume":522784,"rsi_14":56.86,"sma_20":13728.75,"sma_60":13567.58,"sma_120":13436.54},{"date":"2026-03-25","open":13885,"high":13975,"low":13885,"close":13970,"volume":518386,"rsi_14":60.76,"sma_20":13756.75,"sma_60":13572.33,"sma_120":13446.71},{"date":"2026-03-26","open":14000,"high":14075,"low":13980,"close":14070,"volume":291371,"rsi_14":62.08,"sma_20":13795.25,"sma_60":13578.08,"sma_120":13457.58},{"date":"2026-03-27","open":14075,"high":14100,"low":14000,"close":14035,"volume":306272,"rsi_14":54.89,"sma_20":13834.75,"sma_60":13587.83,"sma_120":13467.92},{"date":"2026-03-30","open":14095,"high":14150,"low":14065,"close":14110,"volume":660932,"rsi_14":66.26,"sma_20":13872.25,"sma_60":13600.17,"sma_120":13478.58},{"date":"2026-03-31","open":14145,"high":14335,"low":14140,"close":14310,"volume":911371,"rsi_14":75.0,"sma_20":13908.0,"sma_60":13617.17,"sma_120":13489.92},{"date":"2026-04-01","open":14050,"high":14130,"low":14020,"close":14060,"volume":999809,"rsi_14":60.2,"sma_20":13924.0,"sma_60":13628.75,"sma_120":13500.26},{"date":"2026-04-02","open":14125,"high":14245,"low":14080,"close":14215,"volume":677395,"rsi_14":61.13,"sma_20":13951.75,"sma_60":13642.67,"sma_120":13511.48},{"date":"2026-04-03","open":14115,"high":14130,"low":14040,"close":14070,"volume":432899,"rsi_14":54.23,"sma_20":13969.75,"sma_60":13653.83,"sma_120":13521.19},{"date":"2026-04-06","open":14115,"high":14140,"low":14055,"close":14090,"volume":600175,"rsi_14":55.49,"sma_20":13979.0,"sma_60":13665.33,"sma_120":13531.4},{"date":"2026-04-07","open":14095,"high":14135,"low":14042,"close":14060,"volume":399719,"rsi_14":58.03,"sma_20":13996.25,"sma_60":13676.25,"sma_120":13539.88},{"date":"2026-04-08","open":13820,"high":13840,"low":13745,"close":13750,"volume":856956,"rsi_14":43.45,"sma_20":14001.75,"sma_60":13681.58,"sma_120":13545.35},{"date":"2026-04-09","open":13835,"high":13880,"low":13815,"close":13855,"volume":483903,"rsi_14":47.04,"sma_20":14006.5,"sma_60":13687.33,"sma_120":13551.21},{"date":"2026-04-10","open":13780,"high":13870,"low":13775,"close":13865,"volume":320868,"rsi_14":42.33,"sma_20":14005.75,"sma_60":13691.58,"sma_120":13558.02},{"date":"2026-04-13","open":13965,"high":14015,"low":13895,"close":13925,"volume":418253,"rsi_14":49.34,"sma_20":14005.25,"sma_60":13696.25,"sma_120":13565.49},{"date":"2026-04-14","open":13830,"high":13885,"low":13810,"close":13865,"volume":345308,"rsi_14":46.62,"sma_20":14002.75,"sma_60":13699.5,"sma_120":13572.22},{"date":"2026-04-15","open":13745,"high":13795,"low":13745,"close":13785,"volume":419723,"rsi_14":40.72,"sma_20":14001.25,"sma_60":13702.5,"sma_120":13578.27},{"date":"2026-04-16","open":13780,"high":13810,"low":13715,"close":13795,"volume":506086,"rsi_14":42.05,"sma_20":13992.5,"sma_60":13704.92,"sma_120":13583.84},{"date":"2026-04-17","open":13845,"high":13865,"low":13810,"close":13850,"volume":455340,"rsi_14":41.28,"sma_20":13987.0,"sma_60":13708.33,"sma_120":13589.7},{"date":"2026-04-20","open":13830,"high":13830,"low":13770,"close":13820,"volume":278721,"rsi_14":31.44,"sma_20":13972.25,"sma_60":13710.58,"sma_120":13594.56},{"date":"2026-04-21","open":13770,"high":13790,"low":13735,"close":13750,"volume":310243,"rsi_14":36.4,"sma_20":13962.5,"sma_60":13712.42,"sma_120":13599.04},{"date":"2026-04-22","open":13840,"high":13850,"low":13785,"close":13815,"volume":395677,"rsi_14":30.95,"sma_20":13954.75,"sma_60":13715.5,"sma_120":13604.4},{"date":"2026-04-23","open":13840,"high":13900,"low":13825,"close":13860,"volume":445242,"rsi_14":38.95,"sma_20":13944.25,"sma_60":13720.0,"sma_120":13609.8},{"date":"2026-04-24","open":13865,"high":13895,"low":13855,"close":13890,"volume":329619,"rsi_14":39.58,"sma_20":13937.0,"sma_60":13729.0,"sma_120":13615.83},{"date":"2026-04-27","open":13825,"high":13835,"low":13750,"close":13785,"volume":408755,"rsi_14":36.71,"sma_20":13920.75,"sma_60":13735.67,"sma_120":13621.42},{"date":"2026-04-28","open":13785,"high":13810,"low":13770,"close":13790,"volume":264602,"rsi_14":52.74,"sma_20":13894.75,"sma_60":13745.83,"sma_120":13627.15},{"date":"2026-04-29","open":13780,"high":13850,"low":13770,"close":13845,"volume":266048,"rsi_14":49.26,"sma_20":13884.0,"sma_60":13756.42,"sma_120":13633.01},{"date":"2026-04-30","open":13925,"high":13935,"low":13875,"close":13900,"volume":373227,"rsi_14":52.41,"sma_20":13868.25,"sma_60":13766.0,"sma_120":13638.58},{"date":"2026-05-04","open":13780,"high":13810,"low":13685,"close":13685,"volume":633143,"rsi_14":36.36,"sma_20":13849.0,"sma_60":13768.33,"sma_120":13641.48},{"date":"2026-05-06","open":13715,"high":14050,"low":13500,"close":13630,"volume":708582,"rsi_14":36.57,"sma_20":13826.0,"sma_60":13771.83,"sma_120":13644.06},{"date":"2026-05-07","open":13575,"high":13625,"low":13550,"close":13620,"volume":386943,"rsi_14":39.75,"sma_20":13804.0,"sma_60":13774.83,"sma_120":13645.81},{"date":"2026-05-08","open":13660,"high":13760,"low":13650,"close":13760,"volume":457503,"rsi_14":48.13,"sma_20":13804.5,"sma_60":13777.33,"sma_120":13649.13},{"date":"2026-05-11","open":13735,"high":13832,"low":13725,"close":13800,"volume":366256,"rsi_14":47.28,"sma_20":13801.75,"sma_60":13780.33,"sma_120":13651.84},{"date":"2026-05-12","open":13810,"high":13950,"low":13805,"close":13920,"volume":543028,"rsi_14":54.95,"sma_20":13804.5,"sma_60":13786.17,"sma_120":13655.38},{"date":"2026-05-13","open":13990,"high":14020,"low":13820,"close":13965,"volume":362098,"rsi_14":60.91,"sma_20":13806.5,"sma_60":13793.42,"sma_120":13659.3},{"date":"2026-05-14","open":13965,"high":14005,"low":13650,"close":13970,"volume":419384,"rsi_14":58.38,"sma_20":13811.75,"sma_60":13801.75,"sma_120":13663.92},{"date":"2026-05-15","open":13990,"high":14120,"low":13990,"close":14090,"volume":498068,"rsi_14":61.5,"sma_20":13827.0,"sma_60":13813.58,"sma_120":13669.38},{"date":"2026-05-18","open":14075,"high":14395,"low":14050,"close":14055,"volume":522546,"rsi_14":58.21,"sma_20":13840.0,"sma_60":13824.17,"sma_120":13674.26},{"date":"2026-05-19","open":14005,"high":14145,"low":13995,"close":14135,"volume":351876,"rsi_14":67.86,"sma_20":13854.25,"sma_60":13835.92,"sma_120":13679.43},{"date":"2026-05-20","open":14105,"high":14180,"low":13855,"close":14135,"volume":567210,"rsi_14":67.69,"sma_20":13870.0,"sma_60":13847.5,"sma_120":13684.68},{"date":"2026-05-21","open":14050,"high":14130,"low":13850,"close":14115,"volume":752812,"rsi_14":64.36,"sma_20":13888.25,"sma_60":13859.83,"sma_120":13688.9},{"date":"2026-05-22","open":14095,"high":14230,"low":14095,"close":14205,"volume":250502,"rsi_14":65.64,"sma_20":13907.75,"sma_60":13873.08,"sma_120":13693.83},{"date":"2026-05-26","open":14200,"high":14205,"low":14100,"close":14110,"volume":352627,"rsi_14":74.85,"sma_20":13920.25,"sma_60":13886.58,"sma_120":13698.46},{"date":"2026-05-27","open":14095,"high":14125,"low":14040,"close":14055,"volume":247493,"rsi_14":74.85,"sma_20":13928.5,"sma_60":13900.08,"sma_120":13703.0},{"date":"2026-05-28","open":14090,"high":14175,"low":14080,"close":14080,"volume":421236,"rsi_14":76.44,"sma_20":13943.25,"sma_60":13912.08,"sma_120":13707.88},{"date":"2026-05-29","open":14010,"high":14125,"low":14010,"close":14125,"volume":288331,"rsi_14":73.55,"sma_20":13960.0,"sma_60":13920.92,"sma_120":13712.71},{"date":"2026-06-01","open":14135,"high":14240,"low":14075,"close":14120,"volume":395539,"rsi_14":71.62,"sma_20":13973.75,"sma_60":13927.25,"sma_120":13717.29},{"date":"2026-06-02","open":14180,"high":14260,"low":14155,"close":14230,"volume":474665,"rsi_14":71.23,"sma_20":13990.25,"sma_60":13936.75,"sma_120":13722.92},{"date":"2026-06-04","open":14370,"high":14370,"low":14275,"close":14370,"volume":339154,"rsi_14":74.55,"sma_20":14024.5,"sma_60":13947.75,"sma_120":13729.75},{"date":"2026-06-05","open":14390,"high":14545,"low":14375,"close":14470,"volume":522209,"rsi_14":77.17,"sma_20":14066.5,"sma_60":13957.17,"sma_120":13737.25},{"date":"2026-06-08","open":14620,"high":14880,"low":14430,"close":14445,"volume":829846,"rsi_14":71.52,"sma_20":14107.75,"sma_60":13969.33,"sma_120":13744.67},{"date":"2026-06-09","open":14430,"high":14430,"low":13400,"close":14210,"volume":684395,"rsi_14":57.56,"sma_20":14130.25,"sma_60":13978.83,"sma_120":13750.42},{"date":"2026-06-10","open":14335,"high":14380,"low":14170,"close":14320,"volume":548757,"rsi_14":58.77,"sma_20":14156.25,"sma_60":13988.17,"sma_120":13756.67},{"date":"2026-06-11","open":14305,"high":14370,"low":14020,"close":14370,"volume":555977,"rsi_14":60.63,"sma_20":14178.75,"sma_60":13996.33,"sma_120":13763.38},{"date":"2026-06-12","open":14250,"high":14325,"low":14245,"close":14305,"volume":634159,"rsi_14":58.26,"sma_20":14195.75,"sma_60":14002.5,"sma_120":13769.42},{"date":"2026-06-15","open":14180,"high":14225,"low":14120,"close":14210,"volume":474644,"rsi_14":50.22,"sma_20":14207.75,"sma_60":14007.42,"sma_120":13774.54},{"date":"2026-06-16","open":14230,"high":14270,"low":14200,"close":14215,"volume":298249,"rsi_14":54.93,"sma_20":14214.0,"sma_60":14014.08,"sma_120":13779.62},{"date":"2026-06-17","open":14210,"high":14245,"low":14175,"close":14210,"volume":355385,"rsi_14":57.64,"sma_20":14221.75,"sma_60":14018.08,"sma_120":13784.33},{"date":"2026-06-18","open":14315,"high":14335,"low":14270,"close":14335,"volume":402291,"rsi_14":61.43,"sma_20":14231.75,"sma_60":14024.33,"sma_120":13789.83},{"date":"2026-06-19","open":14425,"high":14465,"low":14335,"close":14335,"volume":386152,"rsi_14":59.81,"sma_20":14241.75,"sma_60":14028.0,"sma_120":13795.42},{"date":"2026-06-22","open":14390,"high":14475,"low":14365,"close":14455,"volume":245713,"rsi_14":64.14,"sma_20":14258.75,"sma_60":14036.5,"sma_120":13802.04},{"date":"2026-06-23","open":14455,"high":14580,"low":14200,"close":14465,"volume":404539,"rsi_14":60.83,"sma_20":14271.75,"sma_60":14044.75,"sma_120":13808.54},{"date":"2026-06-24","open":14440,"high":14510,"low":14415,"close":14500,"volume":334337,"rsi_14":56.63,"sma_20":14291.25,"sma_60":14051.92,"sma_120":13815.0},{"date":"2026-06-25","open":14520,"high":14560,"low":14470,"close":14510,"volume":568721,"rsi_14":52.25,"sma_20":14314.0,"sma_60":14059.83,"sma_120":13823.83},{"date":"2026-06-26","open":14535,"high":14600,"low":14415,"close":14425,"volume":523377,"rsi_14":48.95,"sma_20":14331.25,"sma_60":14065.08,"sma_120":13832.62},{"date":"2026-06-29","open":14455,"high":14545,"low":14440,"close":14515,"volume":430054,"rsi_14":68.94,"sma_20":14350.75,"sma_60":14068.5,"sma_120":13842.83},{"date":"2026-06-30","open":14515,"high":14580,"low":14510,"close":14560,"volume":292719,"rsi_14":66.22,"sma_20":14372.75,"sma_60":14076.83,"sma_120":13852.79},{"date":"2026-07-01","open":14570,"high":14665,"low":14550,"close":14620,"volume":416733,"rsi_14":66.67,"sma_20":14392.25,"sma_60":14083.58,"sma_120":13863.12},{"date":"2026-07-02","open":14605,"high":14650,"low":14585,"close":14635,"volume":471105,"rsi_14":73.57,"sma_20":14405.5,"sma_60":14093.0,"sma_120":13873.42},{"date":"2026-07-03","open":14535,"high":14635,"low":14375,"close":14375,"volume":368983,"rsi_14":59.54,"sma_20":14400.75,"sma_60":14097.75,"sma_120":13881.54},{"date":"2026-07-06","open":14425,"high":14475,"low":14370,"close":14425,"volume":460930,"rsi_14":61.54,"sma_20":14399.75,"sma_60":14103.83,"sma_120":13890.04},{"date":"2026-07-07","open":14410,"high":14420,"low":14300,"close":14390,"volume":302380,"rsi_14":59.57,"sma_20":14408.75,"sma_60":14114.5,"sma_120":13898.04},{"date":"2026-07-08","open":14325,"high":14335,"low":14125,"close":14125,"volume":366727,"rsi_14":40.28,"sma_20":14399.0,"sma_60":14119.0,"sma_120":13903.17},{"date":"2026-07-09","open":14155,"high":14205,"low":14095,"close":14185,"volume":287864,"rsi_14":43.42,"sma_20":14389.75,"sma_60":14124.33,"sma_120":13907.96},{"date":"2026-07-10","open":14205,"high":14280,"low":14120,"close":14145,"volume":272013,"rsi_14":35.38,"sma_20":14381.75,"sma_60":14128.0,"sma_120":13912.12},{"date":"2026-07-13","open":14120,"high":14650,"low":14100,"close":14200,"volume":1742358,"rsi_14":38.01,"sma_20":14381.25,"sma_60":14133.58,"sma_120":13916.54},{"date":"2026-07-14","open":14100,"high":14145,"low":14000,"close":14060,"volume":516604,"rsi_14":31.82,"sma_20":14373.5,"sma_60":14138.17,"sma_120":13920.33},{"date":"2026-07-15","open":14040,"high":14070,"low":13985,"close":14005,"volume":1836712,"rsi_14":29.88,"sma_20":14363.25,"sma_60":14141.67,"sma_120":13923.29},{"date":"2026-07-16","open":13995,"high":14025,"low":13940,"close":13955,"volume":555409,"rsi_14":30.74,"sma_20":14344.25,"sma_60":14143.42,"sma_120":13925.88},{"date":"2026-07-20","open":14025,"high":14050,"low":13925,"close":13955,"volume":1584343,"rsi_14":25.22,"sma_20":14325.25,"sma_60":14145.67,"sma_120":13928.12},{"date":"2026-07-21","open":13920,"high":13950,"low":13850,"close":13870,"volume":263230,"rsi_14":20.51,"sma_20":14296.0,"sma_60":14147.67,"sma_120":13930.04},{"date":"2026-07-22","open":13920,"high":13990,"low":13910,"close":13930,"volume":328586,"rsi_14":20.51,"sma_20":14269.25,"sma_60":14149.58,"sma_120":13932.54},{"date":"2026-07-23","open":13920,"high":13930,"low":13800,"close":13825,"volume":221697,"rsi_14":17.86,"sma_20":14235.5,"sma_60":14149.0,"sma_120":13934.5},{"date":"2026-07-24","open":13885,"high":13905,"low":13775,"close":13820,"volume":162785,"rsi_14":22.39,"sma_20":14201.0,"sma_60":14147.83,"sma_120":13938.42},{"date":"2026-07-27","open":13735,"high":13845,"low":13725,"close":13845,"volume":127230,"rsi_14":20.41,"sma_20":14172.0,"sma_60":14148.83,"sma_120":13942.25},{"date":"2026-07-28","open":13845,"high":13875,"low":13770,"close":13785,"volume":168921,"rsi_14":19.9,"sma_20":14135.5,"sma_60":14148.75,"sma_120":13947.29},{"date":"2026-07-29","open":13725,"high":13745,"low":13585,"close":13645,"volume":497695,"rsi_14":22.73,"sma_20":14089.75,"sma_60":14145.42,"sma_120":13950.92},{"date":"2026-07-30","open":13600,"high":13645,"low":13530,"close":13555,"volume":189837,"rsi_14":15.38,"sma_20":14036.5,"sma_60":14139.67,"sma_120":13952.83},{"date":"2026-07-31","open":13440,"high":13585,"low":13430,"close":13460,"volume":293437,"rsi_14":14.51,"sma_20":13977.75,"sma_60":14135.92,"sma_120":13952.12},{"date":"2026-08-03","open":13530,"high":13550,"low":13450,"close":13485,"volume":336586,"rsi_14":11.76,"sma_20":13933.25,"sma_60":14133.5,"sma_120":13952.67},{"date":"2026-08-04","open":13520,"high":13530,"low":13415,"close":13520,"volume":523361,"rsi_14":17.47,"sma_20":13888.0,"sma_60":14131.83,"sma_120":13953.33},{"date":"2026-08-05","open":13505,"high":13520,"low":13410,"close":13445,"volume":420189,"rsi_14":17.06,"sma_20":13840.75,"sma_60":14126.58,"sma_120":13951.96},{"date":"2026-08-06","open":13435,"high":13450,"low":13360,"close":13435,"volume":177186,"rsi_14":17.9,"sma_20":13806.25,"sma_60":14120.5,"sma_120":13950.42},{"date":"2026-08-07","open":13450,"high":13470,"low":13370,"close":13370,"volume":232447,"rsi_14":16.57,"sma_20":13765.5,"sma_60":14111.33,"sma_120":13948.75},{"date":"2026-08-10","open":13325,"high":13390,"low":13295,"close":13385,"volume":195015,"rsi_14":19.88,"sma_20":13727.5,"sma_60":14101.67,"sma_120":13947.54},{"date":"2026-08-11","open":13400,"high":13450,"low":13335,"close":13375,"volume":166037,"rsi_14":13.25,"sma_20":13686.25,"sma_60":14091.75,"sma_120":13946.75},{"date":"2026-08-12","open":13350,"high":13395,"low":13330,"close":13365,"volume":261044,"rsi_14":15.15,"sma_20":13651.5,"sma_60":14079.67,"sma_120":13946.62},{"date":"2026-08-13","open":13380,"high":13400,"low":13330,"close":13400,"volume":311935,"rsi_14":19.57,"sma_20":13621.25,"sma_60":14068.75,"sma_120":13946.46},{"date":"2026-08-14","open":13375,"high":13415,"low":13335,"close":13380,"volume":211991,"rsi_14":16.06,"sma_20":13592.5,"sma_60":14056.17,"sma_120":13946.04},{"date":"2026-08-18","open":13370,"high":13375,"low":13300,"close":13340,"volume":286807,"rsi_14":16.54,"sma_20":13561.75,"sma_60":14042.92,"sma_120":13945.21},{"date":"2026-08-19","open":13360,"high":13360,"low":13190,"close":13210,"volume":220698,"rsi_14":16.79,"sma_20":13528.75,"sma_60":14027.83,"sma_120":13943.83},{"date":"2026-08-20","open":13130,"high":13200,"low":13075,"close":13160,"volume":258337,"rsi_14":17.89,"sma_20":13490.25,"sma_60":14010.42,"sma_120":13941.75},{"date":"2026-08-21","open":13145,"high":13145,"low":13040,"close":13105,"volume":207029,"rsi_14":19.13,"sma_20":13454.25,"sma_60":13993.67,"sma_120":13940.12},{"date":"2026-08-24","open":13095,"high":13095,"low":13010,"close":13050,"volume":322371,"rsi_14":14.05,"sma_20":13415.75,"sma_60":13976.92,"sma_120":13938.5},{"date":"2026-08-25","open":13035,"high":13095,"low":13030,"close":13090,"volume":158817,"rsi_14":14.75,"sma_20":13378.0,"sma_60":13960.42,"sma_120":13936.25},{"date":"2026-08-26","open":13060,"high":13120,"low":13050,"close":13085,"volume":169363,"rsi_14":16.67,"sma_20":13343.0,"sma_60":13943.08,"sma_120":13932.0},{"date":"2026-08-27","open":13080,"high":13095,"low":13020,"close":13055,"volume":123346,"rsi_14":16.07,"sma_20":13313.5,"sma_60":13925.33,"sma_120":13926.29},{"date":"2026-08-28","open":13055,"high":13055,"low":12965,"close":12975,"volume":153005,"rsi_14":15.65,"sma_20":13284.5,"sma_60":13904.42,"sma_120":13920.58},{"date":"2026-08-31","open":13040,"high":13045,"low":12945,"close":12945,"volume":230091,"rsi_14":12.71,"sma_20":13258.75,"sma_60":13880.67,"sma_120":13914.21},{"date":"2026-09-01","open":12935,"high":12980,"low":12890,"close":12945,"volume":234531,"rsi_14":12.93,"sma_20":13231.75,"sma_60":13855.25,"sma_120":13906.21},{"date":"2026-09-02","open":12970,"high":12985,"low":12905,"close":12925,"volume":319849,"rsi_14":12.71,"sma_20":13202.0,"sma_60":13829.92,"sma_120":13899.62},{"date":"2026-09-03","open":12855,"high":12890,"low":12810,"close":12845,"volume":173672,"rsi_14":6.3,"sma_20":13172.0,"sma_60":13807.17,"sma_120":13893.0},{"date":"2026-09-04","open":12820,"high":12855,"low":12750,"close":12770,"volume":175734,"rsi_14":5.8,"sma_20":13138.75,"sma_60":13781.33,"sma_120":13884.75},{"date":"2026-09-07","open":12730,"high":12755,"low":12620,"close":12680,"volume":270649,"rsi_14":5.41,"sma_20":13104.25,"sma_60":13753.17,"sma_120":13874.75},{"date":"2026-09-08","open":12690,"high":12715,"low":12635,"close":12715,"volume":461064,"rsi_14":11.63,"sma_20":13070.75,"sma_60":13726.67,"sma_120":13864.58},{"date":"2026-09-09","open":12675,"high":12700,"low":12630,"close":12640,"volume":180850,"rsi_14":11.19,"sma_20":13034.0,"sma_60":13700.5,"sma_120":13853.96},{"date":"2026-09-10","open":12680,"high":12710,"low":12635,"close":12665,"volume":108782,"rsi_14":15.62,"sma_20":12999.0,"sma_60":13674.67,"sma_120":13844.38},{"date":"2026-09-11","open":12760,"high":12765,"low":12705,"close":12730,"volume":354817,"rsi_14":25.38,"sma_20":12965.5,"sma_60":13650.0,"sma_120":13834.04},{"date":"2026-09-14","open":12695,"high":12745,"low":12685,"close":12735,"volume":207351,"rsi_14":21.14,"sma_20":12933.25,"sma_60":13623.33,"sma_120":13823.83},{"date":"2026-09-15","open":12740,"high":13100,"low":12720,"close":12860,"volume":915155,"rsi_14":34.69,"sma_20":12909.25,"sma_60":13598.75,"sma_120":13813.38},{"date":"2026-09-16","open":12915,"high":13425,"low":12895,"close":12950,"volume":1110472,"rsi_14":43.4,"sma_20":12896.25,"sma_60":13573.67,"sma_120":13805.08},{"date":"2026-09-17","open":13035,"high":13095,"low":12995,"close":13065,"volume":237697,"rsi_14":55.42,"sma_20":12891.5,"sma_60":13550.33,"sma_120":13797.54},{"date":"2026-09-18","open":13060,"high":13125,"low":13050,"close":13080,"volume":221646,"rsi_14":58.28,"sma_20":12890.25,"sma_60":13526.67,"sma_120":13789.29},{"date":"2026-09-21","open":13105,"high":13130,"low":13065,"close":13065,"volume":203686,"rsi_14":57.23,"sma_20":12891.0,"sma_60":13502.58,"sma_120":13781.21},{"date":"2026-09-22","open":13010,"high":13015,"low":12810,"close":12855,"volume":333995,"rsi_14":46.57,"sma_20":12879.25,"sma_60":13476.42,"sma_120":13770.75},{"date":"2026-09-23","open":12795,"high":12840,"low":12740,"close":12840,"volume":383597,"rsi_14":49.74,"sma_20":12867.0,"sma_60":13448.5,"sma_120":13758.5},{"date":"2026-09-28","open":12850,"high":12910,"low":12835,"close":12910,"volume":227524,"rsi_14":57.37,"sma_20":12859.75,"sma_60":13421.0,"sma_120":13748.92},{"date":"2026-09-29","open":12865,"high":12885,"low":12820,"close":12835,"volume":134232,"rsi_14":58.29,"sma_20":12852.75,"sma_60":13391.25,"sma_120":13737.42},{"date":"2026-09-30","open":12780,"high":12860,"low":12780,"close":12805,"volume":116343,"rsi_14":54.84,"sma_20":12845.75,"sma_60":13360.75,"sma_120":13726.88},{"date":"2026-10-01","open":12860,"high":12900,"low":12835,"close":12860,"volume":508005,"rsi_14":62.09,"sma_20":12841.5,"sma_60":13335.5,"sma_120":13716.62},{"date":"2026-10-02","open":12880,"high":12940,"low":12775,"close":12775,"volume":194318,"rsi_14":55.67,"sma_20":12834.0,"sma_60":13308.0,"sma_120":13705.92},{"date":"2026-10-06","open":12725,"high":12755,"low":12700,"close":12720,"volume":234872,"rsi_14":49.48,"sma_20":12827.75,"sma_60":13280.17,"sma_120":13697.33},{"date":"2026-10-07","open":12700,"high":12700,"low":12660,"close":12700,"volume":159061,"rsi_14":48.21,"sma_20":12824.25,"sma_60":13256.42,"sma_120":13687.71},{"date":"2026-10-08","open":12705,"high":12705,"low":12660,"close":12675,"volume":111982,"rsi_14":39.43,"sma_20":12824.0,"sma_60":13231.25,"sma_120":13677.79},{"date":"2026-10-12","open":12700,"high":12710,"low":12620,"close":12645,"volume":177711,"rsi_14":31.29,"sma_20":12820.5,"sma_60":13206.25,"sma_120":13667.12},{"date":"2026-10-13","open":12660,"high":12750,"low":12635,"close":12740,"volume":561071,"rsi_14":29.56,"sma_20":12825.5,"sma_60":13181.92,"sma_120":13657.75},{"date":"2026-10-14","open":12690,"high":12710,"low":12655,"close":12680,"volume":941212,"rsi_14":26.19,"sma_20":12826.25,"sma_60":13158.92,"sma_120":13648.54},{"date":"2026-10-15","open":12690,"high":12825,"low":12690,"close":12755,"volume":875911,"rsi_14":32.78,"sma_20":12827.5,"sma_60":13138.08,"sma_120":13639.88},{"date":"2026-10-16","open":12705,"high":12780,"low":12655,"close":12655,"volume":609619,"rsi_14":37.34,"sma_20":12823.5,"sma_60":13116.42,"sma_120":13629.92},{"date":"2026-10-19","open":12645,"high":12680,"low":12580,"close":12615,"volume":205384,"rsi_14":36.2,"sma_20":12811.25,"sma_60":13094.08,"sma_120":13619.88},{"date":"2026-10-20","open":12615,"high":12615,"low":12560,"close":12590,"volume":120247,"rsi_14":29.22,"sma_20":12793.25,"sma_60":13072.75,"sma_120":13610.21},{"date":"2026-10-21","open":12560,"high":12600,"low":12540,"close":12555,"volume":150246,"rsi_14":30.82,"sma_20":12767.75,"sma_60":13049.83,"sma_120":13599.71},{"date":"2026-10-22","open":12580,"high":12595,"low":12535,"close":12545,"volume":130082,"rsi_14":31.69,"sma_20":12741.0,"sma_60":13028.5,"sma_120":13588.75},{"date":"2026-10-23","open":12585,"high":12590,"low":12535,"close":12560,"volume":127227,"rsi_14":27.61,"sma_20":12715.75,"sma_60":13007.5,"sma_120":13577.67}],"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":"TIGER 미국달러단기채권액티브","phase":"above-fold","symbol_resolved":true}