{"status":"ok","report":{"price_analysis":{"current":11540.0,"change_1d":-0.6,"change_7d":-4.0,"change_30d":-13.7,"high_30d":13850.0,"low_30d":11480.0,"position_in_range":3.0,"support":11717.0,"resistance":13613.0},"summary":"RISE 글로벌데이터센터리츠(합성)(375270)은(는) Kelly Data Center & Tech Infrastructure Net Total Return Index를 추종하는 ETF입니다, 순자산 99.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-442.54)가 시그널선(-373.04)을 하회합니다(데드크로스). 현재가가 SMA20(12647)과 SMA60(13532) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11480~13814 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.1476510067114,"macd":-442.5405031515802,"macd_signal":-373.04427132163096,"sma_20":12647.0,"sma_60":13531.75,"bb_upper":13813.873600695466,"bb_lower":11480.126399304534,"atr_14":242.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 238.00. 30일 누적: 외국인 0.00, 기관 -1618.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":238.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":541.0,"retail_net":-541.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":61.0,"retail_net":-61.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-196.0,"retail_net":196.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-131.0,"retail_net":131.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-109.0,"retail_net":109.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":581.0,"retail_net":-581.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":256.0,"retail_net":-256.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-250.0,"retail_net":250.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":48.0,"retail_net":-48.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":43.0,"retail_net":-43.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-102.0,"retail_net":102.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-235.0,"retail_net":235.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-262.0,"retail_net":262.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-175.0,"retail_net":175.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":94.0,"retail_net":-94.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-250.0,"retail_net":250.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-226.0,"retail_net":226.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-83.0,"retail_net":83.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-152.0,"retail_net":152.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-114.0,"retail_net":114.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-521.0,"retail_net":521.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-185.0,"retail_net":185.0}],"periods":{"d1":{"foreign_net":0,"institution_net":541.0,"retail_net":-541.0},"d3":{"foreign_net":0,"institution_net":406.0,"retail_net":-406.0},"d7":{"foreign_net":0,"institution_net":106.0,"retail_net":-106.0},"d14":{"foreign_net":0,"institution_net":597.0,"retail_net":-597.0},"d30":{"foreign_net":0,"institution_net":-1618.0,"retail_net":1618.0}}},"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":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.1,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.7,"unit":"%","percentile":30,"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 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5906,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.59,"summary":"배당수익률 1.59%","metrics":[{"name":"배당수익률","value":1.59,"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":"2026-10-23T21:06:26.216012+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Kelly Data Center & Tech Infrastructure Net Total Return Index","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":600000000.0,"aum_display":"99.6억","dividend_yield":null,"tracking_error":0.17,"holdings":[{"ticker":"","name":"스왑(NH투자증권)_210112_44B2","weight":null},{"ticker":"","name":"스왑(키움증권)_210112_44B2","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"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":11540.0,"change_pct":-0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-01-14","close":9802.0615},{"date":"2021-01-15","close":9821.7051},{"date":"2021-01-18","close":10086.8916},{"date":"2021-01-19","close":10013.2285},{"date":"2021-01-20","close":10018.1396},{"date":"2021-01-21","close":10170.376},{"date":"2021-01-22","close":10136.0},{"date":"2021-01-25","close":10209.6621},{"date":"2021-01-26","close":10376.6318},{"date":"2021-01-27","close":10440.4727},{"date":"2021-01-28","close":10366.8096},{"date":"2021-01-29","close":10366.8096},{"date":"2021-02-01","close":10366.8096},{"date":"2021-02-02","close":10656.5498},{"date":"2021-02-03","close":10715.4805},{"date":"2021-02-04","close":10656.5498},{"date":"2021-02-05","close":10646.7285},{"date":"2021-02-08","close":10646.7285},{"date":"2021-02-09","close":10656.5498},{"date":"2021-02-10","close":10612.3525},{"date":"2021-02-15","close":10352.0771},{"date":"2021-02-16","close":10332.4336},{"date":"2021-02-17","close":10302.9688},{"date":"2021-02-18","close":10307.8799},{"date":"2021-02-19","close":10268.5928},{"date":"2021-02-22","close":10263.6816},{"date":"2021-02-23","close":10175.2861},{"date":"2021-02-24","close":9959.209},{"date":"2021-02-25","close":10057.4258},{"date":"2021-02-26","close":10062.3369},{"date":"2021-03-02","close":10013.2285},{"date":"2021-03-03","close":9831.5273},{"date":"2021-03-04","close":9625.2715},{"date":"2021-03-05","close":9502.5},{"date":"2021-03-08","close":9517.2324},{"date":"2021-03-09","close":9576.1621},{"date":"2021-03-10","close":9816.7939},{"date":"2021-03-11","close":9870.8135},{"date":"2021-03-12","close":10003.4072},{"date":"2021-03-15","close":10145.8213},{"date":"2021-03-16","close":10268.5928},{"date":"2021-03-17","close":10322.6123},{"date":"2021-03-18","close":10224.3955},{"date":"2021-03-19","close":10165.4648},{"date":"2021-03-22","close":10121.2676},{"date":"2021-03-23","close":10214.5732},{"date":"2021-03-24","close":10352.0771},{"date":"2021-03-25","close":10224.3955},{"date":"2021-03-26","close":10224.3955},{"date":"2021-03-29","close":10401.1855},{"date":"2021-03-30","close":10474.8486},{"date":"2021-03-31","close":10411.0078},{"date":"2021-04-01","close":10523.957},{"date":"2021-04-02","close":10543.6006},{"date":"2021-04-05","close":10765.3598},{"date":"2021-04-06","close":10533.7793},{"date":"2021-04-07","close":10548.5117},{"date":"2021-04-08","close":10455.2051},{"date":"2021-04-09","close":10425.7402},{"date":"2021-04-12","close":10430.6514},{"date":"2021-04-13","close":10479.7598},{"date":"2021-04-14","close":10538.6895},{"date":"2021-04-15","close":10474.8486},{"date":"2021-04-16","close":10612.3525},{"date":"2021-04-19","close":10641.8174},{"date":"2021-04-20","close":10671.2832},{"date":"2021-04-21","close":10798.9648},{"date":"2021-04-22","close":10833.3408},{"date":"2021-04-23","close":10872.6279},{"date":"2021-04-26","close":10902.0928},{"date":"2021-04-27","close":10862.8057},{"date":"2021-04-28","close":10818.6084},{"date":"2021-04-29","close":10740.0342},{"date":"2021-04-30","close":10735.124},{"date":"2021-05-03","close":10941.3799},{"date":"2021-05-04","close":10921.7363},{"date":"2021-05-06","close":10789.1436},{"date":"2021-05-07","close":10690.9258},{"date":"2021-05-10","close":10725.3018},{"date":"2021-05-11","close":10754.7676},{"date":"2021-05-12","close":10705.6592},{"date":"2021-05-13","close":10636.9072},{"date":"2021-05-14","close":10700.748},{"date":"2021-05-17","close":10823.5195},{"date":"2021-05-18","close":10843.1621},{"date":"2021-05-20","close":10838.252},{"date":"2021-05-21","close":10941.3799},{"date":"2021-05-24","close":10921.7363},{"date":"2021-05-25","close":10956.1123},{"date":"2021-05-26","close":10946.29},{"date":"2021-05-27","close":10951.2012},{"date":"2021-05-28","close":10965.9336},{"date":"2021-05-31","close":10956.1123},{"date":"2021-06-01","close":10897.1816},{"date":"2021-06-02","close":11049.418},{"date":"2021-06-03","close":11221.2979},{"date":"2021-06-04","close":11231.1201},{"date":"2021-06-07","close":11260.585},{"date":"2021-06-08","close":11496.3057},{"date":"2021-06-09","close":11589.6123},{"date":"2021-06-10","close":11638.7207},{"date":"2021-06-11","close":11702.5615},{"date":"2021-06-14","close":11702.5615},{"date":"2021-06-15","close":11815.5117},{"date":"2021-06-16","close":11673.0967},{"date":"2021-06-17","close":11687.8291},{"date":"2021-06-18","close":11756.5811},{"date":"2021-06-21","close":11702.5615},{"date":"2021-06-22","close":11761.4922},{"date":"2021-06-23","close":11786.0459},{"date":"2021-06-24","close":11658.3643},{"date":"2021-06-25","close":11540.5039},{"date":"2021-06-28","close":11653.4531},{"date":"2021-06-29","close":11687.8291},{"date":"2021-06-30","close":11653.4531},{"date":"2021-07-01","close":11668.1855},{"date":"2021-07-02","close":11619.0771},{"date":"2021-07-05","close":11619.0771},{"date":"2021-07-06","close":11648.542},{"date":"2021-07-07","close":11844.9766},{"date":"2021-07-08","close":11962.8369},{"date":"2021-07-09","close":11908.8174},{"date":"2021-07-12","close":11972.6582},{"date":"2021-07-13","close":12046.3213},{"date":"2021-07-14","close":11967.748},{"date":"2021-07-15","close":11938.2822},{"date":"2021-07-16","close":11923.5498},{"date":"2021-07-19","close":11987.3916},{"date":"2021-07-20","close":11962.8369},{"date":"2021-07-21","close":12036.5},{"date":"2021-07-22","close":11957.9258},{"date":"2021-07-23","close":11844.9766},{"date":"2021-07-26","close":11913.7285},{"date":"2021-07-27","close":11810.6006},{"date":"2021-07-28","close":11869.5303},{"date":"2021-07-29","close":11825.333},{"date":"2021-07-30","close":11727.1162},{"date":"2021-08-02","close":11830.2441},{"date":"2021-08-03","close":11840.0654},{"date":"2021-08-04","close":11805.6895},{"date":"2021-08-05","close":11840.0654},{"date":"2021-08-06","close":11849.8877},{"date":"2021-08-09","close":11938.2822},{"date":"2021-08-10","close":11943.1934},{"date":"2021-08-11","close":11903.9062},{"date":"2021-08-12","close":12041.4102},{"date":"2021-08-13","close":12183.8252},{"date":"2021-08-17","close":12291.8643},{"date":"2021-08-18","close":12218.2012},{"date":"2021-08-19","close":12174.0039},{"date":"2021-08-20","close":12350.7939},{"date":"2021-08-23","close":12336.0615},{"date":"2021-08-24","close":12272.2207},{"date":"2021-08-25","close":12223.1123},{"date":"2021-08-26","close":12232.9336},{"date":"2021-08-27","close":12193.6475},{"date":"2021-08-30","close":12159.2715},{"date":"2021-08-31","close":12282.042},{"date":"2021-09-01","close":12331.1514},{"date":"2021-09-02","close":12660.1777},{"date":"2021-09-03","close":12689.6436},{"date":"2021-09-06","close":12728.9297},{"date":"2021-09-07","close":12743.6621},{"date":"2021-09-08","close":12704.376},{"date":"2021-09-09","close":12812.4141},{"date":"2021-09-10","close":12571.7822},{"date":"2021-09-13","close":12419.5459},{"date":"2021-09-14","close":12414.6357},{"date":"2021-09-15","close":12375.3486},{"date":"2021-09-16","close":12360.6162},{"date":"2021-09-17","close":12468.6543},{"date":"2021-09-23","close":12507.9414},{"date":"2021-09-24","close":12394.9922},{"date":"2021-09-27","close":12154.3604},{"date":"2021-09-28","close":11957.9258},{"date":"2021-09-29","close":11815.5117},{"date":"2021-09-30","close":11903.9062},{"date":"2021-10-01","close":11815.5117},{"date":"2021-10-05","close":11786.0459},{"date":"2021-10-06","close":11682.918},{"date":"2021-10-07","close":11776.2246},{"date":"2021-10-08","close":11864.6201},{"date":"2021-10-12","close":11727.1162},{"date":"2021-10-13","close":11741.8486},{"date":"2021-10-14","close":11717.2939},{"date":"2021-10-15","close":11810.6006},{"date":"2021-10-18","close":11889.1738},{"date":"2021-10-19","close":11727.1162},{"date":"2021-10-20","close":11859.709},{"date":"2021-10-21","close":12070.876},{"date":"2021-10-22","close":12124.8955},{"date":"2021-10-25","close":12149.4492},{"date":"2021-10-26","close":12139.6279},{"date":"2021-10-27","close":12183.8252},{"date":"2021-10-28","close":12100.3408},{"date":"2021-10-29","close":12218.2012},{"date":"2021-11-01","close":12129.8057},{"date":"2021-11-02","close":12232.9336},{"date":"2021-11-03","close":12321.3291},{"date":"2021-11-04","close":12345.8838},{"date":"2021-11-05","close":12282.042},{"date":"2021-11-08","close":12193.6475},{"date":"2021-11-09","close":12110.1621},{"date":"2021-11-10","close":12247.666},{"date":"2021-11-11","close":12124.8955},{"date":"2021-11-12","close":12134.7168},{"date":"2021-11-15","close":12218.2012},{"date":"2021-11-16","close":12355.7051},{"date":"2021-11-17","close":12326.2402},{"date":"2021-11-18","close":12326.2402},{"date":"2021-11-19","close":12247.666},{"date":"2021-11-22","close":12208.3799},{"date":"2021-11-23","close":12203.4688},{"date":"2021-11-24","close":12247.666},{"date":"2021-11-25","close":12365.5273},{"date":"2021-11-26","close":12390.0811},{"date":"2021-11-29","close":12262.3994},{"date":"2021-11-30","close":12370.4375},{"date":"2021-12-01","close":12095.4297},{"date":"2021-12-02","close":11928.4609},{"date":"2021-12-03","close":12080.6973},{"date":"2021-12-06","close":11967.748},{"date":"2021-12-07","close":12110.1621},{"date":"2021-12-08","close":12326.2402},{"date":"2021-12-09","close":12326.2402},{"date":"2021-12-10","close":12208.3799},{"date":"2021-12-13","close":12242.7559},{"date":"2021-12-14","close":12399.9033},{"date":"2021-12-15","close":12360.6162},{"date":"2021-12-16","close":12375.3486},{"date":"2021-12-17","close":12488.2979},{"date":"2021-12-20","close":12566.8721},{"date":"2021-12-21","close":12532.4961},{"date":"2021-12-22","close":12542.3174},{"date":"2021-12-23","close":12655.2676},{"date":"2021-12-24","close":12620.8916},{"date":"2021-12-27","close":12581.6045},{"date":"2021-12-28","close":12827.1475},{"date":"2021-12-29","close":12861.5234},{"date":"2021-12-30","close":12969.5615},{"date":"2022-01-03","close":13340.3712},{"date":"2022-01-04","close":12999.0273},{"date":"2022-01-05","close":12773.1279},{"date":"2022-01-06","close":12232.9336},{"date":"2022-01-07","close":12174.0039},{"date":"2022-01-10","close":12188.7363},{"date":"2022-01-11","close":11997.2129},{"date":"2022-01-12","close":11923.5498},{"date":"2022-01-13","close":11923.5498},{"date":"2022-01-14","close":11766.4033},{"date":"2022-01-17","close":11697.6514},{"date":"2022-01-18","close":11599.4336},{"date":"2022-01-19","close":11471.752},{"date":"2022-01-20","close":11471.752},{"date":"2022-01-21","close":11383.3564},{"date":"2022-01-24","close":11393.1777},{"date":"2022-01-25","close":11196.7441},{"date":"2022-01-26","close":11383.3564},{"date":"2022-01-27","close":11137.8135},{"date":"2022-01-28","close":10961.0234},{"date":"2022-02-03","close":11378.4453},{"date":"2022-02-04","close":11491.3955},{"date":"2022-02-07","close":11309.6934},{"date":"2022-02-08","close":11260.585},{"date":"2022-02-09","close":11206.5654},{"date":"2022-02-10","close":11491.3955},{"date":"2022-02-11","close":11167.2793},{"date":"2022-02-14","close":11150.237},{"date":"2022-02-15","close":10843.1621},{"date":"2022-02-16","close":10936.4688},{"date":"2022-02-17","close":10907.0039},{"date":"2022-02-18","close":10872.6279},{"date":"2022-02-21","close":10798.9648},{"date":"2022-02-22","close":10577.9766},{"date":"2022-02-23","close":10803.876},{"date":"2022-02-24","close":10533.7793},{"date":"2022-02-25","close":10862.8057},{"date":"2022-02-28","close":11034.6855},{"date":"2022-03-02","close":11206.5654},{"date":"2022-03-03","close":11378.4453},{"date":"2022-03-04","close":11403.0},{"date":"2022-03-07","close":11515.9492},{"date":"2022-03-08","close":11368.624},{"date":"2022-03-10","close":11520.8604},{"date":"2022-03-11","close":11525.7715},{"date":"2022-03-14","close":11461.9297},{"date":"2022-03-15","close":11206.5654},{"date":"2022-03-16","close":11309.6934},{"date":"2022-03-17","close":11383.3564},{"date":"2022-03-18","close":11471.752},{"date":"2022-03-21","close":11628.8994},{"date":"2022-03-22","close":11609.2559},{"date":"2022-03-23","close":11599.4336},{"date":"2022-03-24","close":11609.2559},{"date":"2022-03-25","close":11682.918},{"date":"2022-03-28","close":11732.0273},{"date":"2022-03-29","close":11859.709},{"date":"2022-03-30","close":12036.5},{"date":"2022-03-31","close":12051.2324},{"date":"2022-04-01","close":11977.5693},{"date":"2022-04-04","close":12188.7363},{"date":"2022-04-05","close":12286.9531},{"date":"2022-04-06","close":12365.5273},{"date":"2022-04-07","close":12434.2793},{"date":"2022-04-08","close":12370.4375},{"date":"2022-04-11","close":12311.5078},{"date":"2022-04-12","close":12277.1318},{"date":"2022-04-13","close":12252.5771},{"date":"2022-04-14","close":12198.5576},{"date":"2022-04-15","close":12198.5576},{"date":"2022-04-18","close":12188.7363},{"date":"2022-04-19","close":12262.3994},{"date":"2022-04-20","close":12321.3291},{"date":"2022-04-21","close":12532.4961},{"date":"2022-04-22","close":12409.7246},{"date":"2022-04-25","close":12257.4883},{"date":"2022-04-26","close":12272.2207},{"date":"2022-04-27","close":12218.2012},{"date":"2022-04-28","close":12306.5967},{"date":"2022-04-29","close":12252.5771},{"date":"2022-05-02","close":12359.8508},{"date":"2022-05-03","close":11830.2441},{"date":"2022-05-04","close":11913.7285},{"date":"2022-05-06","close":11869.5303},{"date":"2022-05-09","close":11804.9354},{"date":"2022-05-10","close":11299.8721},{"date":"2022-05-11","close":11024.8643},{"date":"2022-05-12","close":11000.3096},{"date":"2022-05-13","close":11167.2793},{"date":"2022-05-16","close":11348.9805},{"date":"2022-05-17","close":11294.9609},{"date":"2022-05-18","close":11304.7822},{"date":"2022-05-19","close":11127.9922},{"date":"2022-05-20","close":11162.3682},{"date":"2022-05-23","close":11447.1973},{"date":"2022-05-24","close":11373.5342},{"date":"2022-05-25","close":11633.8096},{"date":"2022-05-26","close":11628.8994},{"date":"2022-05-27","close":11702.5615},{"date":"2022-05-30","close":11741.8486},{"date":"2022-05-31","close":11741.8486},{"date":"2022-06-02","close":11515.9492},{"date":"2022-06-03","close":11623.9883},{"date":"2022-06-07","close":11658.3643},{"date":"2022-06-08","close":11658.3643},{"date":"2022-06-09","close":11589.6123},{"date":"2022-06-10","close":11589.6123},{"date":"2022-06-13","close":11182.0117},{"date":"2022-06-14","close":10951.2012},{"date":"2022-06-15","close":10705.6592},{"date":"2022-06-16","close":10818.6084},{"date":"2022-06-17","close":10607.4414},{"date":"2022-06-20","close":10798.9648},{"date":"2022-06-21","close":10926.6475},{"date":"2022-06-22","close":10931.5576},{"date":"2022-06-23","close":11236.0312},{"date":"2022-06-24","close":11565.0576},{"date":"2022-06-27","close":11604.3447},{"date":"2022-06-28","close":11574.8799},{"date":"2022-06-29","close":11383.3564},{"date":"2022-06-30","close":11142.7246},{"date":"2022-07-01","close":11147.6357},{"date":"2022-07-04","close":11452.1084},{"date":"2022-07-05","close":11545.4141},{"date":"2022-07-06","close":11383.3564},{"date":"2022-07-07","close":11407.9102},{"date":"2022-07-08","close":11334.248},{"date":"2022-07-11","close":11275.3174},{"date":"2022-07-12","close":11250.7637},{"date":"2022-07-13","close":11196.7441},{"date":"2022-07-14","close":11186.9219},{"date":"2022-07-15","close":11231.1201},{"date":"2022-07-18","close":11378.4453},{"date":"2022-07-19","close":11260.585},{"date":"2022-07-20","close":11447.1973},{"date":"2022-07-21","close":11432.4648},{"date":"2022-07-22","close":11457.0195},{"date":"2022-07-25","close":11535.5928},{"date":"2022-07-26","close":11422.6436},{"date":"2022-07-27","close":11589.6123},{"date":"2022-07-28","close":11491.3955},{"date":"2022-07-29","close":11962.8369},{"date":"2022-08-01","close":11908.8174},{"date":"2022-08-02","close":11810.6006},{"date":"2022-08-03","close":11884.2637},{"date":"2022-08-04","close":11923.5498},{"date":"2022-08-05","close":11830.2441},{"date":"2022-08-08","close":11820.4219},{"date":"2022-08-09","close":11987.3916},{"date":"2022-08-10","close":11962.8369},{"date":"2022-08-11","close":12090.5195},{"date":"2022-08-12","close":12051.2324},{"date":"2022-08-16","close":12286.9531},{"date":"2022-08-17","close":12267.3096},{"date":"2022-08-18","close":12232.9336},{"date":"2022-08-19","close":12237.8447},{"date":"2022-08-22","close":12223.1123},{"date":"2022-08-23","close":11982.4805},{"date":"2022-08-24","close":11800.7793},{"date":"2022-08-25","close":11903.9062},{"date":"2022-08-26","close":11982.4805},{"date":"2022-08-29","close":11722.2051},{"date":"2022-08-30","close":11707.4727},{"date":"2022-08-31","close":11520.8604},{"date":"2022-09-01","close":11476.6621},{"date":"2022-09-02","close":11540.5039},{"date":"2022-09-05","close":11520.8604},{"date":"2022-09-06","close":11530.6816},{"date":"2022-09-07","close":11530.6816},{"date":"2022-09-08","close":11722.2051},{"date":"2022-09-13","close":12090.5195},{"date":"2022-09-14","close":11786.0459},{"date":"2022-09-15","close":11697.6514},{"date":"2022-09-16","close":11285.1396},{"date":"2022-09-19","close":11378.4453},{"date":"2022-09-20","close":11427.5537},{"date":"2022-09-21","close":11191.833},{"date":"2022-09-22","close":11088.7051},{"date":"2022-09-23","close":10941.3799},{"date":"2022-09-26","close":10764.5889},{"date":"2022-09-27","close":10597.6201},{"date":"2022-09-28","close":10504.3135},{"date":"2022-09-29","close":10568.1553},{"date":"2022-09-30","close":10283.3252},{"date":"2022-10-04","close":10573.0654},{"date":"2022-10-05","close":10617.2637},{"date":"2022-10-06","close":10361.8994},{"date":"2022-10-07","close":10072.1592},{"date":"2022-10-11","close":9743.1318},{"date":"2022-10-12","close":9723.4883},{"date":"2022-10-13","close":9531.9648},{"date":"2022-10-14","close":9743.1318},{"date":"2022-10-17","close":9566.3408},{"date":"2022-10-18","close":9924.833},{"date":"2022-10-19","close":10067.248},{"date":"2022-10-20","close":9728.3994},{"date":"2022-10-21","close":9703.8447},{"date":"2022-10-24","close":9738.2207},{"date":"2022-10-25","close":9635.0928},{"date":"2022-10-26","close":9831.5273},{"date":"2022-10-27","close":10032.8721},{"date":"2022-10-28","close":9924.833},{"date":"2022-10-31","close":10145.8213},{"date":"2022-11-01","close":10086.8916},{"date":"2022-11-02","close":10101.624},{"date":"2022-11-03","close":9929.7441},{"date":"2022-11-04","close":9969.0312},{"date":"2022-11-07","close":9919.9219},{"date":"2022-11-08","close":9816.7939},{"date":"2022-11-09","close":9674.3799},{"date":"2022-11-10","close":9703.8447},{"date":"2022-11-11","close":10052.5156},{"date":"2022-11-14","close":10219.4844},{"date":"2022-11-15","close":10086.8916},{"date":"2022-11-16","close":10268.5928},{"date":"2022-11-17","close":10342.2559},{"date":"2022-11-18","close":10180.1973},{"date":"2022-11-21","close":10347.166},{"date":"2022-11-22","close":10396.2754},{"date":"2022-11-23","close":10366.8096},{"date":"2022-11-24","close":10322.6123},{"date":"2022-11-25","close":10288.2363},{"date":"2022-11-28","close":10361.8994},{"date":"2022-11-29","close":10185.1084},{"date":"2022-11-30","close":10194.9297},{"date":"2022-12-01","close":10219.4844},{"date":"2022-12-02","close":10239.1279},{"date":"2022-12-05","close":10180.1973},{"date":"2022-12-06","close":10298.0576},{"date":"2022-12-07","close":10175.2861},{"date":"2022-12-08","close":10101.624},{"date":"2022-12-09","close":10042.6934},{"date":"2022-12-12","close":10077.0693},{"date":"2022-12-13","close":10086.8916},{"date":"2022-12-14","close":10327.5234},{"date":"2022-12-15","close":10253.8604},{"date":"2022-12-16","close":10131.0889},{"date":"2022-12-19","close":9905.1895},{"date":"2022-12-20","close":9517.2324},{"date":"2022-12-21","close":9517.2324},{"date":"2022-12-22","close":9576.1621},{"date":"2022-12-23","close":9527.0537},{"date":"2022-12-26","close":9561.4297},{"date":"2022-12-27","close":9581.0732},{"date":"2022-12-28","close":9492.6777},{"date":"2022-12-29","close":9374.8174},{"date":"2023-01-02","close":9551.6084},{"date":"2023-01-03","close":9468.124},{"date":"2023-01-04","close":9684.2012},{"date":"2023-01-05","close":9910.1006},{"date":"2023-01-06","close":9679.29},{"date":"2023-01-09","close":9713.666},{"date":"2023-01-10","close":9728.3994},{"date":"2023-01-11","close":9865.9033},{"date":"2023-01-12","close":10111.4453},{"date":"2023-01-13","close":10175.2861},{"date":"2023-01-16","close":10170.376},{"date":"2023-01-17","close":10160.5537},{"date":"2023-01-18","close":10224.3955},{"date":"2023-01-19","close":9954.2979},{"date":"2023-01-20","close":9934.6553},{"date":"2023-01-25","close":10023.0498},{"date":"2023-01-26","close":10140.9102},{"date":"2023-01-27","close":10244.0381},{"date":"2023-01-30","close":10263.6816},{"date":"2023-01-31","close":10302.9688},{"date":"2023-02-01","close":10376.6318},{"date":"2023-02-02","close":10577.9766},{"date":"2023-02-03","close":10651.6396},{"date":"2023-02-06","close":10617.2637},{"date":"2023-02-07","close":10612.3525},{"date":"2023-02-08","close":10548.5117},{"date":"2023-02-09","close":10577.9766},{"date":"2023-02-10","close":10479.7598},{"date":"2023-02-13","close":10479.7598},{"date":"2023-02-14","close":10499.4033},{"date":"2023-02-15","close":10445.3838},{"date":"2023-02-16","close":10548.5117},{"date":"2023-02-17","close":10582.8877},{"date":"2023-02-20","close":10523.957},{"date":"2023-02-21","close":10499.4033},{"date":"2023-02-22","close":10352.0771},{"date":"2023-02-23","close":10268.5928},{"date":"2023-02-24","close":10258.7715},{"date":"2023-02-27","close":10165.4648},{"date":"2023-02-28","close":10180.1973},{"date":"2023-03-02","close":10091.8018},{"date":"2023-03-03","close":9954.2979},{"date":"2023-03-06","close":10155.6436},{"date":"2023-03-07","close":10091.8018},{"date":"2023-03-08","close":9988.6738},{"date":"2023-03-09","close":10047.6045},{"date":"2023-03-10","close":9915.0117},{"date":"2023-03-13","close":9733.3096},{"date":"2023-03-14","close":9797.1514},{"date":"2023-03-15","close":9846.2598},{"date":"2023-03-16","close":9870.8135},{"date":"2023-03-17","close":9905.1895},{"date":"2023-03-20","close":9772.5967},{"date":"2023-03-21","close":9752.9531},{"date":"2023-03-22","close":9752.9531},{"date":"2023-03-23","close":9379.7285},{"date":"2023-03-24","close":9404.2832},{"date":"2023-03-27","close":9733.3096},{"date":"2023-03-28","close":9664.5576},{"date":"2023-03-29","close":9694.0234},{"date":"2023-03-30","close":9802.0615},{"date":"2023-03-31","close":9954.2979},{"date":"2023-04-03","close":10170.376},{"date":"2023-04-04","close":10023.0498},{"date":"2023-04-05","close":10057.4258},{"date":"2023-04-06","close":10086.8916},{"date":"2023-04-07","close":10126.1777},{"date":"2023-04-10","close":10194.9297},{"date":"2023-04-11","close":10224.3955},{"date":"2023-04-12","close":10302.9688},{"date":"2023-04-13","close":10273.5039},{"date":"2023-04-14","close":10209.6621},{"date":"2023-04-17","close":10116.3564},{"date":"2023-04-18","close":10327.5234},{"date":"2023-04-19","close":10337.3447},{"date":"2023-04-20","close":10366.8096},{"date":"2023-04-21","close":10263.6816},{"date":"2023-04-24","close":10273.5039},{"date":"2023-04-25","close":10283.3252},{"date":"2023-04-26","close":10263.6816},{"date":"2023-04-27","close":10204.752},{"date":"2023-04-28","close":10283.3252},{"date":"2023-05-02","close":10347.166},{"date":"2023-05-03","close":10116.3564},{"date":"2023-05-04","close":9949.3877},{"date":"2023-05-08","close":10047.6045},{"date":"2023-05-09","close":9983.7637},{"date":"2023-05-10","close":9919.9219},{"date":"2023-05-11","close":9954.2979},{"date":"2023-05-12","close":9944.4766},{"date":"2023-05-15","close":9949.3877},{"date":"2023-05-16","close":9949.3877},{"date":"2023-05-17","close":9738.2207},{"date":"2023-05-18","close":10035.3151},{"date":"2023-05-19","close":9738.2207},{"date":"2023-05-22","close":9635.0928},{"date":"2023-05-23","close":9694.0234},{"date":"2023-05-24","close":9755.3119},{"date":"2023-05-25","close":9507.4111},{"date":"2023-05-26","close":9473.0352},{"date":"2023-05-30","close":9635.0928},{"date":"2023-05-31","close":9654.7363},{"date":"2023-06-01","close":9679.29},{"date":"2023-06-02","close":9703.8447},{"date":"2023-06-05","close":9728.3994},{"date":"2023-06-07","close":9625.2715},{"date":"2023-06-08","close":9806.9727},{"date":"2023-06-09","close":9723.4883},{"date":"2023-06-12","close":9640.0039},{"date":"2023-06-13","close":9595.8057},{"date":"2023-06-14","close":9674.3799},{"date":"2023-06-15","close":9841.3486},{"date":"2023-06-16","close":9865.9033},{"date":"2023-06-19","close":9910.1006},{"date":"2023-06-20","close":9915.0117},{"date":"2023-06-21","close":9860.9922},{"date":"2023-06-22","close":9767.6855},{"date":"2023-06-23","close":9733.3096},{"date":"2023-06-26","close":9703.8447},{"date":"2023-06-27","close":9806.9727},{"date":"2023-06-28","close":9875.7246},{"date":"2023-06-29","close":10047.6045},{"date":"2023-06-30","close":10214.5732},{"date":"2023-07-03","close":10404.9193},{"date":"2023-07-04","close":10379.4645},{"date":"2023-07-05","close":10344.8459},{"date":"2023-07-06","close":10399.8283},{"date":"2023-07-07","close":10140.9102},{"date":"2023-07-10","close":10121.2676},{"date":"2023-07-11","close":10305.1364},{"date":"2023-07-12","close":10324.482},{"date":"2023-07-13","close":10470.0837},{"date":"2023-07-14","close":10356.9883},{"date":"2023-07-17","close":10356.9883},{"date":"2023-07-18","close":10300.0454},{"date":"2023-07-19","close":10180.1973},{"date":"2023-07-20","close":10356.9883},{"date":"2023-07-21","close":10302.9688},{"date":"2023-07-24","close":10018.1396},{"date":"2023-07-25","close":10324.482},{"date":"2023-07-26","close":9949.3877},{"date":"2023-07-27","close":10214.5171},{"date":"2023-07-28","close":9924.833},{"date":"2023-07-31","close":10114.7342},{"date":"2023-08-01","close":10209.4262},{"date":"2023-08-02","close":10255.2449},{"date":"2023-08-03","close":10047.6045},{"date":"2023-08-04","close":9895.3682},{"date":"2023-08-07","close":9865.9033},{"date":"2023-08-08","close":9919.9219},{"date":"2023-08-09","close":9910.1006},{"date":"2023-08-10","close":9954.2979},{"date":"2023-08-11","close":10131.0889},{"date":"2023-08-14","close":10136.0},{"date":"2023-08-16","close":10101.624},{"date":"2023-08-17","close":9929.7441},{"date":"2023-08-18","close":9816.7939},{"date":"2023-08-21","close":9851.1699},{"date":"2023-08-22","close":9782.418},{"date":"2023-08-23","close":9802.0615},{"date":"2023-08-24","close":9860.9922},{"date":"2023-08-25","close":9870.8135},{"date":"2023-08-28","close":9875.7246},{"date":"2023-08-29","close":9924.833},{"date":"2023-08-30","close":10032.8721},{"date":"2023-08-31","close":10101.624},{"date":"2023-09-01","close":10077.0693},{"date":"2023-09-04","close":10057.4258},{"date":"2023-09-05","close":10121.2676},{"date":"2023-09-06","close":10013.2285},{"date":"2023-09-07","close":9959.209},{"date":"2023-09-08","close":9944.4766},{"date":"2023-09-11","close":9924.833},{"date":"2023-09-12","close":9856.0811},{"date":"2023-09-13","close":9875.7246},{"date":"2023-09-14","close":9772.5967},{"date":"2023-09-15","close":9924.833},{"date":"2023-09-18","close":9910.1006},{"date":"2023-09-19","close":9811.8838},{"date":"2023-09-20","close":9762.7754},{"date":"2023-09-21","close":9811.8838},{"date":"2023-09-22","close":9581.0732},{"date":"2023-09-25","close":9487.7676},{"date":"2023-09-26","close":9576.1621},{"date":"2023-09-27","close":9419.0156},{"date":"2023-10-04","close":9207.8486},{"date":"2023-10-05","close":9124.3643},{"date":"2023-10-06","close":9075.2559},{"date":"2023-10-10","close":9252.0459},{"date":"2023-10-11","close":9242.2246},{"date":"2023-10-12","close":9468.124},{"date":"2023-10-13","close":9414.1045},{"date":"2023-10-16","close":9330.6201},{"date":"2023-10-17","close":9473.0352},{"date":"2023-10-18","close":9399.3721},{"date":"2023-10-19","close":9212.7598},{"date":"2023-10-20","close":8923.0195},{"date":"2023-10-23","close":8937.752},{"date":"2023-10-24","close":8893.5537},{"date":"2023-10-25","close":9031.0576},{"date":"2023-10-26","close":8923.0195},{"date":"2023-10-27","close":9242.2246},{"date":"2023-10-30","close":9104.7207},{"date":"2023-10-31","close":9094.8994},{"date":"2023-11-01","close":9360.085},{"date":"2023-11-02","close":9237.3135},{"date":"2023-11-03","close":9433.748},{"date":"2023-11-06","close":9546.6973},{"date":"2023-11-07","close":9502.5},{"date":"2023-11-08","close":9428.8369},{"date":"2023-11-09","close":9428.8369},{"date":"2023-11-10","close":9477.9453},{"date":"2023-11-13","close":9482.8564},{"date":"2023-11-14","close":9492.6777},{"date":"2023-11-15","close":9792.2402},{"date":"2023-11-16","close":9919.9219},{"date":"2023-11-17","close":9860.9922},{"date":"2023-11-20","close":9777.5078},{"date":"2023-11-21","close":9934.6553},{"date":"2023-11-22","close":9934.6553},{"date":"2023-11-23","close":9973.9414},{"date":"2023-11-24","close":9949.3877},{"date":"2023-11-27","close":9978.8525},{"date":"2023-11-28","close":9969.0312},{"date":"2023-11-29","close":10027.9609},{"date":"2023-11-30","close":10234.2168},{"date":"2023-12-01","close":10361.8994},{"date":"2023-12-04","close":10494.4922},{"date":"2023-12-05","close":10622.1738},{"date":"2023-12-06","close":10607.4414},{"date":"2023-12-07","close":10592.709},{"date":"2023-12-08","close":10509.2246},{"date":"2023-12-11","close":10504.3135},{"date":"2023-12-12","close":10460.1162},{"date":"2023-12-13","close":10484.6699},{"date":"2023-12-14","close":10371.7207},{"date":"2023-12-15","close":10597.6201},{"date":"2023-12-18","close":10523.957},{"date":"2023-12-19","close":10396.2754},{"date":"2023-12-20","close":10573.0654},{"date":"2023-12-21","close":10494.4922},{"date":"2023-12-22","close":10533.7793},{"date":"2023-12-26","close":10592.709},{"date":"2023-12-27","close":10597.6201},{"date":"2023-12-28","close":10725.3018},{"date":"2024-01-02","close":10754.7676},{"date":"2024-01-03","close":10907.0039},{"date":"2024-01-04","close":10690.9258},{"date":"2024-01-05","close":10636.9072},{"date":"2024-01-08","close":10641.8174},{"date":"2024-01-09","close":10735.124},{"date":"2024-01-10","close":10720.3916},{"date":"2024-01-11","close":10740.0342},{"date":"2024-01-12","close":10607.4414},{"date":"2024-01-15","close":10774.4102},{"date":"2024-01-16","close":10798.9648},{"date":"2024-01-17","close":10803.876},{"date":"2024-01-18","close":10820.3423},{"date":"2024-01-19","close":10592.709},{"date":"2024-01-22","close":10631.9961},{"date":"2024-01-23","close":10676.1934},{"date":"2024-01-24","close":10686.0156},{"date":"2024-01-25","close":10631.9961},{"date":"2024-01-26","close":10656.5498},{"date":"2024-01-29","close":10636.9072},{"date":"2024-01-30","close":10631.9961},{"date":"2024-01-31","close":10617.2637},{"date":"2024-02-01","close":10558.333},{"date":"2024-02-02","close":10577.9766},{"date":"2024-02-05","close":10494.4922},{"date":"2024-02-06","close":10371.7207},{"date":"2024-02-07","close":10420.8291},{"date":"2024-02-08","close":10361.8994},{"date":"2024-02-13","close":10607.4414},{"date":"2024-02-14","close":10381.542},{"date":"2024-02-15","close":10376.6318},{"date":"2024-02-16","close":10592.709},{"date":"2024-02-19","close":10568.1553},{"date":"2024-02-20","close":10465.0273},{"date":"2024-02-21","close":10499.4033},{"date":"2024-02-22","close":10430.6514},{"date":"2024-02-23","close":10602.5312},{"date":"2024-02-26","close":10676.1934},{"date":"2024-02-27","close":10646.7285},{"date":"2024-02-28","close":10641.8174},{"date":"2024-02-29","close":10798.9648},{"date":"2024-03-04","close":11029.7754},{"date":"2024-03-05","close":11118.1699},{"date":"2024-03-06","close":11093.6162},{"date":"2024-03-07","close":11093.6162},{"date":"2024-03-08","close":11064.1514},{"date":"2024-03-11","close":11059.2402},{"date":"2024-03-12","close":11010.1318},{"date":"2024-03-13","close":10975.7559},{"date":"2024-03-14","close":10911.9141},{"date":"2024-03-15","close":10867.7168},{"date":"2024-03-18","close":10784.2324},{"date":"2024-03-19","close":10740.0342},{"date":"2024-03-20","close":10730.2129},{"date":"2024-03-21","close":10661.4609},{"date":"2024-03-22","close":10828.4297},{"date":"2024-03-25","close":10686.0156},{"date":"2024-03-26","close":10749.8564},{"date":"2024-03-27","close":10695.8369},{"date":"2024-03-28","close":10931.5576},{"date":"2024-03-29","close":10956.1123},{"date":"2024-04-01","close":11049.418},{"date":"2024-04-02","close":10882.4492},{"date":"2024-04-03","close":10715.4805},{"date":"2024-04-04","close":10690.9258},{"date":"2024-04-05","close":10676.1934},{"date":"2024-04-08","close":10568.1553},{"date":"2024-04-09","close":10627.085},{"date":"2024-04-11","close":10430.6514},{"date":"2024-04-12","close":10577.9766},{"date":"2024-04-15","close":10543.6006},{"date":"2024-04-16","close":10455.2051},{"date":"2024-04-17","close":10229.3057},{"date":"2024-04-18","close":10111.4453},{"date":"2024-04-19","close":10209.6621},{"date":"2024-04-22","close":10263.6816},{"date":"2024-04-23","close":10268.5928},{"date":"2024-04-24","close":10347.166},{"date":"2024-04-25","close":10381.542},{"date":"2024-04-26","close":10273.5039},{"date":"2024-04-29","close":10371.7207},{"date":"2024-04-30","close":10484.6699},{"date":"2024-05-02","close":10298.0576},{"date":"2024-05-03","close":10278.4141},{"date":"2024-05-07","close":10194.9297},{"date":"2024-05-08","close":10347.166},{"date":"2024-05-09","close":10253.8604},{"date":"2024-05-10","close":10499.4033},{"date":"2024-05-13","close":10499.4033},{"date":"2024-05-14","close":10548.5117},{"date":"2024-05-16","close":10548.5117},{"date":"2024-05-17","close":10656.5498},{"date":"2024-05-20","close":10725.3018},{"date":"2024-05-21","close":10720.3916},{"date":"2024-05-22","close":10700.748},{"date":"2024-05-23","close":10563.2441},{"date":"2024-05-24","close":10465.0273},{"date":"2024-05-27","close":10445.3838},{"date":"2024-05-28","close":10347.166},{"date":"2024-05-29","close":10415.918},{"date":"2024-05-30","close":10342.2559},{"date":"2024-05-31","close":10592.709},{"date":"2024-06-03","close":10686.0156},{"date":"2024-06-04","close":10676.1934},{"date":"2024-06-05","close":10656.5498},{"date":"2024-06-07","close":10676.1934},{"date":"2024-06-10","close":10563.2441},{"date":"2024-06-11","close":10568.1553},{"date":"2024-06-12","close":10592.709},{"date":"2024-06-13","close":10627.085},{"date":"2024-06-14","close":10651.6396},{"date":"2024-06-17","close":10568.1553},{"date":"2024-06-18","close":10430.6514},{"date":"2024-06-19","close":10445.3838},{"date":"2024-06-20","close":10538.6895},{"date":"2024-06-21","close":10543.6006},{"date":"2024-06-24","close":10528.8682},{"date":"2024-06-25","close":10587.7979},{"date":"2024-06-26","close":10553.4219},{"date":"2024-06-27","close":10528.8682},{"date":"2024-06-28","close":10563.2441},{"date":"2024-07-01","close":10681.1045},{"date":"2024-07-02","close":10627.085},{"date":"2024-07-03","close":10627.085},{"date":"2024-07-04","close":10651.6396},{"date":"2024-07-05","close":10686.0156},{"date":"2024-07-08","close":10710.5693},{"date":"2024-07-09","close":10774.4102},{"date":"2024-07-10","close":10789.1436},{"date":"2024-07-11","close":10838.252},{"date":"2024-07-12","close":11182.0117},{"date":"2024-07-15","close":11353.8916},{"date":"2024-07-16","close":11407.9102},{"date":"2024-07-17","close":11619.0771},{"date":"2024-07-18","close":11481.5732},{"date":"2024-07-19","close":11358.8018},{"date":"2024-07-22","close":11348.9805},{"date":"2024-07-23","close":11294.9609},{"date":"2024-07-24","close":11309.6934},{"date":"2024-07-25","close":11137.8135},{"date":"2024-07-26","close":11162.3682},{"date":"2024-07-29","close":11196.7441},{"date":"2024-07-30","close":11162.3682},{"date":"2024-07-31","close":11270.4072},{"date":"2024-08-01","close":11388.2676},{"date":"2024-08-02","close":11486.4844},{"date":"2024-08-05","close":11245.8525},{"date":"2024-08-06","close":11132.9033},{"date":"2024-08-07","close":11236.0312},{"date":"2024-08-08","close":11270.4072},{"date":"2024-08-09","close":11275.3174},{"date":"2024-08-12","close":11403.0},{"date":"2024-08-13","close":11398.0889},{"date":"2024-08-14","close":11393.1777},{"date":"2024-08-16","close":11422.6436},{"date":"2024-08-19","close":11186.9219},{"date":"2024-08-20","close":11290.0498},{"date":"2024-08-21","close":11324.4258},{"date":"2024-08-22","close":11348.9805},{"date":"2024-08-23","close":11393.1777},{"date":"2024-08-26","close":11511.0381},{"date":"2024-08-27","close":11794.7534},{"date":"2024-08-28","close":11604.3447},{"date":"2024-08-29","close":11476.6621},{"date":"2024-08-30","close":11452.1084},{"date":"2024-09-02","close":11579.79},{"date":"2024-09-03","close":11604.3447},{"date":"2024-09-04","close":11520.8604},{"date":"2024-09-05","close":11520.8604},{"date":"2024-09-06","close":11574.8799},{"date":"2024-09-09","close":11648.542},{"date":"2024-09-10","close":11697.6514},{"date":"2024-09-11","close":11923.5498},{"date":"2024-09-12","close":12002.124},{"date":"2024-09-13","close":11928.4609},{"date":"2024-09-19","close":12095.4297},{"date":"2024-09-20","close":12051.2324},{"date":"2024-09-23","close":12115.0732},{"date":"2024-09-24","close":12277.1318},{"date":"2024-09-25","close":12331.1514},{"date":"2024-09-26","close":12232.9336},{"date":"2024-09-27","close":12046.3213},{"date":"2024-09-30","close":11943.1934},{"date":"2024-10-02","close":12159.2715},{"date":"2024-10-04","close":12124.8955},{"date":"2024-10-07","close":12208.3799},{"date":"2024-10-08","close":12169.0928},{"date":"2024-10-10","close":12213.29},{"date":"2024-10-11","close":12080.6973},{"date":"2024-10-14","close":12247.666},{"date":"2024-10-15","close":12390.0811},{"date":"2024-10-16","close":12561.9609},{"date":"2024-10-17","close":12670.0},{"date":"2024-10-18","close":12561.9609},{"date":"2024-10-21","close":12743.6621},{"date":"2024-10-22","close":12620.8916},{"date":"2024-10-23","close":12527.585},{"date":"2024-10-24","close":12537.4062},{"date":"2024-10-25","close":12625.8018},{"date":"2024-10-28","close":12733.8408},{"date":"2024-10-29","close":12699.4648},{"date":"2024-10-30","close":12679.5636},{"date":"2024-10-31","close":12429.3682},{"date":"2024-11-01","close":12345.8838},{"date":"2024-11-04","close":12095.4297},{"date":"2024-11-05","close":12385.3057},{"date":"2024-11-06","close":12493.209},{"date":"2024-11-07","close":12105.252},{"date":"2024-11-08","close":12124.8955},{"date":"2024-11-11","close":12198.5576},{"date":"2024-11-12","close":12252.5771},{"date":"2024-11-13","close":12061.0537},{"date":"2024-11-14","close":12100.3408},{"date":"2024-11-15","close":12031.5889},{"date":"2024-11-18","close":11962.8369},{"date":"2024-11-19","close":12070.876},{"date":"2024-11-20","close":12011.9453},{"date":"2024-11-21","close":12095.4297},{"date":"2024-11-22","close":12144.5381},{"date":"2024-11-25","close":12232.9336},{"date":"2024-11-26","close":12429.3682},{"date":"2024-11-27","close":12424.457},{"date":"2024-11-28","close":12576.6934},{"date":"2024-11-29","close":12561.9609},{"date":"2024-12-02","close":12620.8916},{"date":"2024-12-03","close":12512.8525},{"date":"2024-12-04","close":12547.2285},{"date":"2024-12-05","close":12498.1201},{"date":"2024-12-06","close":12596.3369},{"date":"2024-12-09","close":12699.4648},{"date":"2024-12-10","close":12557.0498},{"date":"2024-12-11","close":12390.0811},{"date":"2024-12-12","close":12375.3486},{"date":"2024-12-13","close":12306.5967},{"date":"2024-12-16","close":12232.9336},{"date":"2024-12-17","close":12164.1816},{"date":"2024-12-18","close":12115.0732},{"date":"2024-12-19","close":11810.6006},{"date":"2024-12-20","close":11697.6514},{"date":"2024-12-23","close":11766.4033},{"date":"2024-12-24","close":11820.4219},{"date":"2024-12-26","close":12011.9453},{"date":"2024-12-27","close":12090.5195},{"date":"2024-12-30","close":12070.876},{"date":"2025-01-02","close":12007.0342},{"date":"2025-01-03","close":11997.2129},{"date":"2025-01-06","close":12178.9141},{"date":"2025-01-07","close":11987.3916},{"date":"2025-01-08","close":11967.748},{"date":"2025-01-09","close":12041.4102},{"date":"2025-01-10","close":12061.0537},{"date":"2025-01-13","close":11722.2051},{"date":"2025-01-14","close":11609.2559},{"date":"2025-01-15","close":11678.0078},{"date":"2025-01-16","close":11741.8486},{"date":"2025-01-17","close":12110.1621},{"date":"2025-01-20","close":12061.0537},{"date":"2025-01-21","close":11943.1934},{"date":"2025-01-22","close":12129.8057},{"date":"2025-01-23","close":11962.8369},{"date":"2025-01-24","close":12011.9453},{"date":"2025-01-31","close":11820.4219},{"date":"2025-02-03","close":11623.9883},{"date":"2025-02-04","close":11908.8174},{"date":"2025-02-05","close":11840.0654},{"date":"2025-02-06","close":12110.1621},{"date":"2025-02-07","close":12095.4297},{"date":"2025-02-10","close":12178.9141},{"date":"2025-02-11","close":12252.5771},{"date":"2025-02-12","close":12331.1514},{"date":"2025-02-13","close":12242.7559},{"date":"2025-02-14","close":12277.1318},{"date":"2025-02-17","close":12316.418},{"date":"2025-02-18","close":12345.8838},{"date":"2025-02-19","close":12340.9727},{"date":"2025-02-20","close":12355.7051},{"date":"2025-02-21","close":12493.209},{"date":"2025-02-24","close":12340.9727},{"date":"2025-02-25","close":12203.4688},{"date":"2025-02-26","close":12267.3096},{"date":"2025-02-27","close":12311.5078},{"date":"2025-02-28","close":12306.5967},{"date":"2025-03-04","close":12267.3096},{"date":"2025-03-05","close":12178.9141},{"date":"2025-03-06","close":12291.8643},{"date":"2025-03-07","close":12026.6777},{"date":"2025-03-10","close":12041.4102},{"date":"2025-03-11","close":11849.8877},{"date":"2025-03-12","close":11938.2822},{"date":"2025-03-13","close":11898.9961},{"date":"2025-03-14","close":11790.957},{"date":"2025-03-17","close":11933.3721},{"date":"2025-03-18","close":12174.0039},{"date":"2025-03-19","close":12090.5195},{"date":"2025-03-20","close":12095.4297},{"date":"2025-03-21","close":12051.2324},{"date":"2025-03-24","close":12046.3213},{"date":"2025-03-25","close":12046.3213},{"date":"2025-03-26","close":11894.085},{"date":"2025-03-27","close":11840.0654},{"date":"2025-03-28","close":11761.4922},{"date":"2025-03-31","close":11712.3838},{"date":"2025-04-01","close":11732.0273},{"date":"2025-04-02","close":11766.4033},{"date":"2025-04-03","close":11461.9297},{"date":"2025-04-04","close":11417.7324},{"date":"2025-04-07","close":10597.6201},{"date":"2025-04-08","close":10769.5},{"date":"2025-04-09","close":10469.9375},{"date":"2025-04-10","close":10877.5381},{"date":"2025-04-11","close":11000.3096},{"date":"2025-04-14","close":10990.4883},{"date":"2025-04-15","close":10941.3799},{"date":"2025-04-16","close":10877.5381},{"date":"2025-04-17","close":11059.2402},{"date":"2025-04-18","close":11290.0498},{"date":"2025-04-21","close":11147.6357},{"date":"2025-04-22","close":11073.9727},{"date":"2025-04-23","close":11373.5342},{"date":"2025-04-24","close":11309.6934},{"date":"2025-04-25","close":11471.752},{"date":"2025-04-28","close":11525.7715},{"date":"2025-04-29","close":11619.0771},{"date":"2025-04-30","close":11623.9883},{"date":"2025-05-02","close":11790.957},{"date":"2025-05-07","close":11943.1934},{"date":"2025-05-08","close":11859.709},{"date":"2025-05-09","close":11756.5811},{"date":"2025-05-12","close":11972.6582},{"date":"2025-05-13","close":11786.0459},{"date":"2025-05-14","close":11790.957},{"date":"2025-05-15","close":11550.3252},{"date":"2025-05-16","close":11741.8486},{"date":"2025-05-19","close":11786.0459},{"date":"2025-05-20","close":11840.0654},{"date":"2025-05-21","close":11766.4033},{"date":"2025-05-22","close":11653.4531},{"date":"2025-05-23","close":11461.9297},{"date":"2025-05-26","close":11560.1475},{"date":"2025-05-27","close":11609.2559},{"date":"2025-05-28","close":11638.7207},{"date":"2025-05-29","close":11736.9375},{"date":"2025-05-30","close":11604.3447},{"date":"2025-06-02","close":11540.5039},{"date":"2025-06-04","close":11673.0967},{"date":"2025-06-05","close":11648.542},{"date":"2025-06-09","close":11638.7207},{"date":"2025-06-10","close":11623.9883},{"date":"2025-06-11","close":11835.1553},{"date":"2025-06-12","close":11609.2559},{"date":"2025-06-13","close":11584.7012},{"date":"2025-06-16","close":11609.2559},{"date":"2025-06-17","close":11628.8994},{"date":"2025-06-18","close":11751.6699},{"date":"2025-06-19","close":11648.542},{"date":"2025-06-20","close":11663.2754},{"date":"2025-06-23","close":11766.4033},{"date":"2025-06-24","close":11840.0654},{"date":"2025-06-25","close":11953.0156},{"date":"2025-06-26","close":11658.3643},{"date":"2025-06-27","close":11717.2939},{"date":"2025-06-30","close":11795.8682},{"date":"2025-07-01","close":11913.7285},{"date":"2025-07-02","close":12070.876},{"date":"2025-07-03","close":12070.876},{"date":"2025-07-04","close":12119.9844},{"date":"2025-07-07","close":12124.8955},{"date":"2025-07-08","close":11953.0156},{"date":"2025-07-09","close":11923.5498},{"date":"2025-07-10","close":11854.7979},{"date":"2025-07-11","close":11869.5303},{"date":"2025-07-14","close":11776.2246},{"date":"2025-07-15","close":12056.1436},{"date":"2025-07-16","close":12051.2324},{"date":"2025-07-17","close":12242.7559},{"date":"2025-07-18","close":12424.457},{"date":"2025-07-21","close":12336.0615},{"date":"2025-07-22","close":12311.5078},{"date":"2025-07-23","close":12512.8525},{"date":"2025-07-24","close":12414.6357},{"date":"2025-07-25","close":12453.9219},{"date":"2025-07-28","close":12493.209},{"date":"2025-07-29","close":12399.9033},{"date":"2025-07-30","close":12218.2012},{"date":"2025-07-31","close":12174.0039},{"date":"2025-08-01","close":12208.3799},{"date":"2025-08-04","close":11987.3916},{"date":"2025-08-05","close":12208.3799},{"date":"2025-08-06","close":12188.7363},{"date":"2025-08-07","close":12075.7861},{"date":"2025-08-08","close":12178.9141},{"date":"2025-08-11","close":12036.5},{"date":"2025-08-12","close":12011.9453},{"date":"2025-08-13","close":12036.5},{"date":"2025-08-14","close":12016.8564},{"date":"2025-08-18","close":12031.5889},{"date":"2025-08-19","close":12075.7861},{"date":"2025-08-20","close":12105.252},{"date":"2025-08-21","close":12208.3799},{"date":"2025-08-22","close":12100.3408},{"date":"2025-08-25","close":12316.418},{"date":"2025-08-26","close":12350.7939},{"date":"2025-08-27","close":12370.4375},{"date":"2025-08-28","close":12277.1318},{"date":"2025-08-29","close":12277.1318},{"date":"2025-09-01","close":12537.4062},{"date":"2025-09-02","close":12507.9414},{"date":"2025-09-03","close":12321.3291},{"date":"2025-09-04","close":12213.29},{"date":"2025-09-05","close":12139.6279},{"date":"2025-09-08","close":12272.2207},{"date":"2025-09-09","close":12208.3799},{"date":"2025-09-10","close":12414.6357},{"date":"2025-09-11","close":12679.8213},{"date":"2025-09-12","close":12773.1279},{"date":"2025-09-15","close":12905.7207},{"date":"2025-09-16","close":12979.3838},{"date":"2025-09-17","close":12876.2559},{"date":"2025-09-18","close":13072.6895},{"date":"2025-09-19","close":13008.8486},{"date":"2025-09-22","close":13033.4023},{"date":"2025-09-23","close":13308.4102},{"date":"2025-09-24","close":13367.3408},{"date":"2025-09-25","close":13396.8057},{"date":"2025-09-26","close":13436.0928},{"date":"2025-09-29","close":13234.748},{"date":"2025-09-30","close":13303.5},{"date":"2025-10-01","close":13347.6973},{"date":"2025-10-02","close":13431.1816},{"date":"2025-10-10","close":14040.1279},{"date":"2025-10-13","close":14187.4531},{"date":"2025-10-14","close":14138.3447},{"date":"2025-10-15","close":14398.6201},{"date":"2025-10-16","close":14511.5693},{"date":"2025-10-17","close":14103.9688},{"date":"2025-10-20","close":14143.2559},{"date":"2025-10-21","close":14256.2051},{"date":"2025-10-22","close":14054.8604},{"date":"2025-10-23","close":13981.1973},{"date":"2025-10-24","close":14212.0078},{"date":"2025-10-27","close":14575.4102},{"date":"2025-10-28","close":14590.1436},{"date":"2025-10-29","close":14300.4023},{"date":"2025-10-30","close":13981.1973},{"date":"2025-10-31","close":14069.5928},{"date":"2025-11-03","close":14143.2559},{"date":"2025-11-04","close":14192.3643},{"date":"2025-11-05","close":14202.1855},{"date":"2025-11-06","close":14398.6201},{"date":"2025-11-07","close":14212.0078},{"date":"2025-11-10","close":14310.2246},{"date":"2025-11-11","close":14128.5234},{"date":"2025-11-12","close":14133.4336},{"date":"2025-11-13","close":13838.7822},{"date":"2025-11-14","close":13038.3135},{"date":"2025-11-17","close":13146.3525},{"date":"2025-11-18","close":12866.4336},{"date":"2025-11-19","close":13048.1357},{"date":"2025-11-20","close":13190.5498},{"date":"2025-11-21","close":12851.7012},{"date":"2025-11-24","close":12812.4141},{"date":"2025-11-25","close":13116.8877},{"date":"2025-11-26","close":13062.8682},{"date":"2025-11-27","close":13190.5498},{"date":"2025-11-28","close":13239.6582},{"date":"2025-12-01","close":13220.0156},{"date":"2025-12-02","close":12994.1162},{"date":"2025-12-03","close":12915.542},{"date":"2025-12-04","close":13141.4414},{"date":"2025-12-05","close":13224.9258},{"date":"2025-12-08","close":13303.5},{"date":"2025-12-09","close":13455.7363},{"date":"2025-12-10","close":13495.0234},{"date":"2025-12-11","close":13224.9258},{"date":"2025-12-12","close":13436.0928},{"date":"2025-12-15","close":13092.333},{"date":"2025-12-16","close":12817.3252},{"date":"2025-12-17","close":12861.5234},{"date":"2025-12-18","close":12552.1396},{"date":"2025-12-19","close":12694.5537},{"date":"2025-12-22","close":13013.7598},{"date":"2025-12-23","close":13043.2246},{"date":"2025-12-24","close":12846.79},{"date":"2025-12-26","close":12670.0},{"date":"2025-12-29","close":12675.0},{"date":"2025-12-30","close":12770.0},{"date":"2026-01-02","close":12800.0},{"date":"2026-01-05","close":12995.0},{"date":"2026-01-06","close":13095.0},{"date":"2026-01-07","close":13165.0},{"date":"2026-01-08","close":12965.0},{"date":"2026-01-09","close":13280.0},{"date":"2026-01-12","close":13485.0},{"date":"2026-01-13","close":13695.0},{"date":"2026-01-14","close":13830.0},{"date":"2026-01-15","close":13850.0},{"date":"2026-01-16","close":13945.0},{"date":"2026-01-19","close":13910.0},{"date":"2026-01-20","close":13920.0},{"date":"2026-01-21","close":13670.0},{"date":"2026-01-22","close":13790.0},{"date":"2026-01-23","close":13650.0},{"date":"2026-01-26","close":13630.0},{"date":"2026-01-27","close":13835.0},{"date":"2026-01-28","close":13920.0},{"date":"2026-01-29","close":13845.0},{"date":"2026-01-30","close":13865.0},{"date":"2026-02-02","close":13660.0},{"date":"2026-02-03","close":13680.0},{"date":"2026-02-04","close":13710.0},{"date":"2026-02-05","close":13675.0},{"date":"2026-02-06","close":13380.0},{"date":"2026-02-09","close":13910.0},{"date":"2026-02-10","close":14120.0},{"date":"2026-02-11","close":14255.0},{"date":"2026-02-12","close":14195.0},{"date":"2026-02-13","close":14615.0},{"date":"2026-02-19","close":14515.0},{"date":"2026-02-20","close":14455.0},{"date":"2026-02-23","close":14180.0},{"date":"2026-02-24","close":14420.0},{"date":"2026-02-25","close":14500.0},{"date":"2026-02-26","close":14380.0},{"date":"2026-02-27","close":14240.0},{"date":"2026-03-03","close":14390.0},{"date":"2026-03-04","close":14255.0},{"date":"2026-03-05","close":14495.0},{"date":"2026-03-06","close":14400.0},{"date":"2026-03-09","close":14155.0},{"date":"2026-03-10","close":14240.0},{"date":"2026-03-11","close":14355.0},{"date":"2026-03-12","close":14420.0},{"date":"2026-03-13","close":14480.0},{"date":"2026-03-16","close":14705.0},{"date":"2026-03-17","close":14750.0},{"date":"2026-03-18","close":14755.0},{"date":"2026-03-19","close":14630.0},{"date":"2026-03-20","close":14610.0},{"date":"2026-03-23","close":14190.0},{"date":"2026-03-24","close":14190.0},{"date":"2026-03-25","close":14145.0},{"date":"2026-03-26","close":14200.0},{"date":"2026-03-27","close":14080.0},{"date":"2026-03-30","close":13920.0},{"date":"2026-03-31","close":13905.0},{"date":"2026-04-01","close":14190.0},{"date":"2026-04-02","close":14150.0},{"date":"2026-04-03","close":14360.0},{"date":"2026-04-06","close":14350.0},{"date":"2026-04-07","close":14400.0},{"date":"2026-04-08","close":14660.0},{"date":"2026-04-09","close":14710.0},{"date":"2026-04-10","close":14830.0},{"date":"2026-04-13","close":14995.0},{"date":"2026-04-14","close":15215.0},{"date":"2026-04-15","close":15340.0},{"date":"2026-04-16","close":15365.0},{"date":"2026-04-17","close":15635.0},{"date":"2026-04-20","close":15735.0},{"date":"2026-04-21","close":15870.0},{"date":"2026-04-22","close":15660.0},{"date":"2026-04-23","close":15705.0},{"date":"2026-04-24","close":16025.0},{"date":"2026-04-27","close":15900.0},{"date":"2026-04-28","close":15595.0},{"date":"2026-04-29","close":15460.0},{"date":"2026-04-30","close":15430.0},{"date":"2026-05-04","close":15720.0},{"date":"2026-05-06","close":15905.0},{"date":"2026-05-07","close":16280.0},{"date":"2026-05-08","close":16265.0},{"date":"2026-05-11","close":16450.0},{"date":"2026-05-12","close":16510.0},{"date":"2026-05-13","close":16600.0},{"date":"2026-05-14","close":16590.0},{"date":"2026-05-15","close":16450.0},{"date":"2026-05-18","close":16000.0},{"date":"2026-05-19","close":16230.0},{"date":"2026-05-20","close":16260.0},{"date":"2026-05-21","close":16365.0},{"date":"2026-05-22","close":16925.0},{"date":"2026-05-26","close":16915.0},{"date":"2026-05-27","close":16955.0},{"date":"2026-05-28","close":16955.0},{"date":"2026-05-29","close":17000.0},{"date":"2026-06-01","close":16950.0},{"date":"2026-06-02","close":16975.0},{"date":"2026-06-04","close":16975.0},{"date":"2026-06-05","close":17500.0},{"date":"2026-06-08","close":16830.0},{"date":"2026-06-09","close":16665.0},{"date":"2026-06-10","close":16580.0},{"date":"2026-06-11","close":16540.0},{"date":"2026-06-12","close":16650.0},{"date":"2026-06-15","close":17000.0},{"date":"2026-06-16","close":16820.0},{"date":"2026-06-17","close":17035.0},{"date":"2026-06-18","close":17045.0},{"date":"2026-06-19","close":16765.0},{"date":"2026-06-22","close":16845.0},{"date":"2026-06-23","close":16695.0},{"date":"2026-06-24","close":17145.0},{"date":"2026-06-25","close":16935.0},{"date":"2026-06-26","close":16260.0},{"date":"2026-06-29","close":16770.0},{"date":"2026-06-30","close":16480.0},{"date":"2026-07-01","close":16030.0},{"date":"2026-07-02","close":15785.0},{"date":"2026-07-03","close":15330.0},{"date":"2026-07-06","close":15300.0},{"date":"2026-07-07","close":15045.0},{"date":"2026-07-08","close":14800.0},{"date":"2026-07-09","close":14990.0},{"date":"2026-07-10","close":15130.0},{"date":"2026-07-13","close":15130.0},{"date":"2026-07-14","close":14980.0},{"date":"2026-07-15","close":14850.0},{"date":"2026-07-16","close":14890.0},{"date":"2026-07-20","close":14515.0},{"date":"2026-07-21","close":14690.0},{"date":"2026-07-22","close":14730.0},{"date":"2026-07-23","close":14795.0},{"date":"2026-07-24","close":14730.0},{"date":"2026-07-27","close":15095.0},{"date":"2026-07-28","close":14460.0},{"date":"2026-07-29","close":14550.0},{"date":"2026-07-30","close":14130.0},{"date":"2026-07-31","close":14650.0},{"date":"2026-08-03","close":14460.0},{"date":"2026-08-04","close":14520.0},{"date":"2026-08-05","close":14800.0},{"date":"2026-08-06","close":14405.0},{"date":"2026-08-07","close":14450.0},{"date":"2026-08-10","close":14465.0},{"date":"2026-08-11","close":14180.0},{"date":"2026-08-12","close":14210.0},{"date":"2026-08-13","close":14545.0},{"date":"2026-08-14","close":14545.0},{"date":"2026-08-18","close":14580.0},{"date":"2026-08-19","close":14115.0},{"date":"2026-08-20","close":14110.0},{"date":"2026-08-21","close":14090.0},{"date":"2026-08-24","close":13850.0},{"date":"2026-08-25","close":13875.0},{"date":"2026-08-26","close":14085.0},{"date":"2026-08-27","close":13950.0},{"date":"2026-08-28","close":13900.0},{"date":"2026-08-31","close":13550.0},{"date":"2026-09-01","close":13420.0},{"date":"2026-09-02","close":13175.0},{"date":"2026-09-03","close":13175.0},{"date":"2026-09-04","close":13500.0},{"date":"2026-09-07","close":13345.0},{"date":"2026-09-08","close":13375.0},{"date":"2026-09-09","close":13505.0},{"date":"2026-09-10","close":13390.0},{"date":"2026-09-11","close":13135.0},{"date":"2026-09-14","close":13250.0},{"date":"2026-09-15","close":13080.0},{"date":"2026-09-16","close":13225.0},{"date":"2026-09-17","close":13510.0},{"date":"2026-09-18","close":13580.0},{"date":"2026-09-21","close":13690.0},{"date":"2026-09-22","close":13650.0},{"date":"2026-09-23","close":13775.0},{"date":"2026-09-28","close":13040.0},{"date":"2026-09-29","close":12790.0},{"date":"2026-09-30","close":12850.0},{"date":"2026-10-01","close":12800.0},{"date":"2026-10-02","close":12550.0},{"date":"2026-10-06","close":12570.0},{"date":"2026-10-07","close":12820.0},{"date":"2026-10-08","close":12630.0},{"date":"2026-10-12","close":12785.0},{"date":"2026-10-13","close":12710.0},{"date":"2026-10-14","close":12615.0},{"date":"2026-10-15","close":12095.0},{"date":"2026-10-16","close":12090.0},{"date":"2026-10-19","close":12025.0},{"date":"2026-10-20","close":11890.0},{"date":"2026-10-21","close":11960.0},{"date":"2026-10-22","close":11605.0},{"date":"2026-10-23","close":11525.0}],"chart_data":[{"date":"2024-10-23","open":12425,"high":12572,"low":12425,"close":12528,"volume":5450},{"date":"2024-10-24","open":12517,"high":12660,"low":12503,"close":12537,"volume":2755},{"date":"2024-10-25","open":12641,"high":12671,"low":12558,"close":12626,"volume":5319},{"date":"2024-10-28","open":12656,"high":12779,"low":12656,"close":12734,"volume":7052},{"date":"2024-10-29","open":12782,"high":12782,"low":12699,"close":12699,"volume":2086},{"date":"2024-10-30","open":12810,"high":12810,"low":12680,"close":12680,"volume":4643},{"date":"2024-10-31","open":12449,"high":12512,"low":12399,"close":12429,"volume":8630},{"date":"2024-11-01","open":12337,"high":12351,"low":12184,"close":12346,"volume":5346},{"date":"2024-11-04","open":12203,"high":12203,"low":12041,"close":12095,"volume":2342},{"date":"2024-11-05","open":12315,"high":12425,"low":12315,"close":12385,"volume":2880},{"date":"2024-11-06","open":12340,"high":12512,"low":12340,"close":12493,"volume":6526},{"date":"2024-11-07","open":12286,"high":12286,"low":12051,"close":12105,"volume":5786},{"date":"2024-11-08","open":12106,"high":12145,"low":12017,"close":12125,"volume":6779},{"date":"2024-11-11","open":12209,"high":12292,"low":12199,"close":12199,"volume":3057},{"date":"2024-11-12","open":12278,"high":12278,"low":12175,"close":12253,"volume":8681},{"date":"2024-11-13","open":12095,"high":12178,"low":12041,"close":12061,"volume":5305},{"date":"2024-11-14","open":11967,"high":12139,"low":11967,"close":12100,"volume":5506},{"date":"2024-11-15","open":12096,"high":12096,"low":12003,"close":12032,"volume":2052},{"date":"2024-11-18","open":11924,"high":11968,"low":11904,"close":11963,"volume":3109},{"date":"2024-11-19","open":11963,"high":12101,"low":11963,"close":12071,"volume":517},{"date":"2024-11-20","open":12057,"high":12091,"low":12012,"close":12012,"volume":2835},{"date":"2024-11-21","open":12026,"high":12110,"low":12011,"close":12095,"volume":1549},{"date":"2024-11-22","open":12229,"high":12229,"low":12130,"close":12145,"volume":5484},{"date":"2024-11-25","open":12125,"high":12263,"low":12125,"close":12233,"volume":3037},{"date":"2024-11-26","open":12444,"high":12561,"low":12409,"close":12429,"volume":2725},{"date":"2024-11-27","open":12439,"high":12463,"low":12409,"close":12424,"volume":487},{"date":"2024-11-28","open":12430,"high":12577,"low":12430,"close":12577,"volume":3726},{"date":"2024-11-29","open":12612,"high":12612,"low":12523,"close":12562,"volume":771},{"date":"2024-12-02","open":12567,"high":12621,"low":12523,"close":12621,"volume":1191},{"date":"2024-12-03","open":12577,"high":12577,"low":12489,"close":12513,"volume":1276},{"date":"2024-12-04","open":12625,"high":12625,"low":12483,"close":12547,"volume":1645},{"date":"2024-12-05","open":12552,"high":12571,"low":12478,"close":12498,"volume":24217},{"date":"2024-12-06","open":12576,"high":12606,"low":12512,"close":12596,"volume":1165},{"date":"2024-12-09","open":12591,"high":12768,"low":12591,"close":12699,"volume":1447},{"date":"2024-12-10","open":12665,"high":12684,"low":12547,"close":12557,"volume":2649},{"date":"2024-12-11","open":12458,"high":12468,"low":12326,"close":12390,"volume":4681},{"date":"2024-12-12","open":12390,"high":12429,"low":12370,"close":12375,"volume":1175},{"date":"2024-12-13","open":12371,"high":12430,"low":12297,"close":12307,"volume":6491},{"date":"2024-12-16","open":12302,"high":12307,"low":12204,"close":12233,"volume":2161},{"date":"2024-12-17","open":12232,"high":12242,"low":12129,"close":12164,"volume":4730},{"date":"2024-12-18","open":12164,"high":12164,"low":12061,"close":12115,"volume":644},{"date":"2024-12-19","open":11757,"high":11836,"low":11757,"close":11811,"volume":1100},{"date":"2024-12-20","open":11693,"high":11703,"low":11600,"close":11698,"volume":4524},{"date":"2024-12-23","open":11697,"high":11849,"low":11692,"close":11766,"volume":2936},{"date":"2024-12-24","open":11957,"high":11957,"low":11795,"close":11820,"volume":1452},{"date":"2024-12-26","open":11929,"high":12057,"low":11924,"close":12012,"volume":2040},{"date":"2024-12-27","open":12012,"high":12150,"low":12012,"close":12091,"volume":1863},{"date":"2024-12-30","open":11993,"high":12096,"low":11978,"close":12071,"volume":415},{"date":"2025-01-02","open":12031,"high":12129,"low":12007,"close":12007,"volume":2979},{"date":"2025-01-03","open":12188,"high":12188,"low":11992,"close":11997,"volume":1854},{"date":"2025-01-06","open":12150,"high":12258,"low":12150,"close":12179,"volume":3173},{"date":"2025-01-07","open":12134,"high":12134,"low":11982,"close":11987,"volume":8331},{"date":"2025-01-08","open":11870,"high":11968,"low":11836,"close":11968,"volume":1112},{"date":"2025-01-09","open":11997,"high":12095,"low":11997,"close":12041,"volume":690},{"date":"2025-01-10","open":12041,"high":12090,"low":11977,"close":12061,"volume":1828},{"date":"2025-01-13","open":11790,"high":11820,"low":11702,"close":11722,"volume":1474},{"date":"2025-01-14","open":11623,"high":11638,"low":11569,"close":11609,"volume":1405},{"date":"2025-01-15","open":11609,"high":11697,"low":11609,"close":11678,"volume":696},{"date":"2025-01-16","open":11683,"high":11747,"low":11683,"close":11742,"volume":807},{"date":"2025-01-17","open":12291,"high":12291,"low":12026,"close":12110,"volume":1165},{"date":"2025-01-20","open":12110,"high":12188,"low":12061,"close":12061,"volume":1265},{"date":"2025-01-21","open":12041,"high":12041,"low":11913,"close":11943,"volume":405},{"date":"2025-01-22","open":11998,"high":12135,"low":11998,"close":12130,"volume":5273},{"date":"2025-01-23","open":11968,"high":11983,"low":11958,"close":11963,"volume":802},{"date":"2025-01-24","open":11963,"high":12091,"low":11939,"close":12012,"volume":2337},{"date":"2025-01-31","open":11756,"high":11938,"low":11756,"close":11820,"volume":4122},{"date":"2025-02-03","open":11585,"high":11787,"low":11541,"close":11624,"volume":34706},{"date":"2025-02-04","open":11801,"high":11914,"low":11801,"close":11909,"volume":2296},{"date":"2025-02-05","open":11953,"high":11953,"low":11825,"close":11840,"volume":2573},{"date":"2025-02-06","open":12011,"high":12110,"low":12011,"close":12110,"volume":1322},{"date":"2025-02-07","open":12218,"high":12218,"low":12095,"close":12095,"volume":2012},{"date":"2025-02-10","open":12194,"high":12194,"low":12125,"close":12179,"volume":387},{"date":"2025-02-11","open":12233,"high":12327,"low":12233,"close":12253,"volume":1388},{"date":"2025-02-12","open":12473,"high":12473,"low":12326,"close":12331,"volume":1965},{"date":"2025-02-13","open":12337,"high":12356,"low":12194,"close":12243,"volume":1590},{"date":"2025-02-14","open":12124,"high":12277,"low":12124,"close":12277,"volume":579},{"date":"2025-02-17","open":12242,"high":12340,"low":12242,"close":12316,"volume":1760},{"date":"2025-02-18","open":12361,"high":12376,"low":12268,"close":12346,"volume":1501},{"date":"2025-02-19","open":12376,"high":12391,"low":12253,"close":12341,"volume":513},{"date":"2025-02-20","open":12479,"high":12479,"low":12327,"close":12356,"volume":2317},{"date":"2025-02-21","open":12473,"high":12586,"low":12473,"close":12493,"volume":5254},{"date":"2025-02-24","open":12410,"high":12410,"low":12263,"close":12341,"volume":1524},{"date":"2025-02-25","open":12070,"high":12208,"low":12070,"close":12203,"volume":1109},{"date":"2025-02-26","open":12262,"high":12306,"low":12232,"close":12267,"volume":1092},{"date":"2025-02-27","open":12346,"high":12346,"low":12278,"close":12312,"volume":768},{"date":"2025-02-28","open":12224,"high":12307,"low":12224,"close":12307,"volume":1929},{"date":"2025-03-04","open":12321,"high":12321,"low":12232,"close":12267,"volume":731},{"date":"2025-03-05","open":12268,"high":12278,"low":12179,"close":12179,"volume":1040},{"date":"2025-03-06","open":12297,"high":12317,"low":12243,"close":12292,"volume":3667},{"date":"2025-03-07","open":12116,"high":12116,"low":11939,"close":12027,"volume":778},{"date":"2025-03-10","open":11869,"high":12041,"low":11869,"close":12041,"volume":345},{"date":"2025-03-11","open":11855,"high":11939,"low":11850,"close":11850,"volume":2072},{"date":"2025-03-12","open":11825,"high":11962,"low":11825,"close":11938,"volume":374},{"date":"2025-03-13","open":11890,"high":11954,"low":11865,"close":11899,"volume":1216},{"date":"2025-03-14","open":11796,"high":11811,"low":11747,"close":11791,"volume":486},{"date":"2025-03-17","open":11889,"high":11972,"low":11864,"close":11933,"volume":1028},{"date":"2025-03-18","open":12080,"high":12174,"low":11997,"close":12174,"volume":956},{"date":"2025-03-19","open":12135,"high":12135,"low":12037,"close":12091,"volume":509},{"date":"2025-03-20","open":12085,"high":12110,"low":11992,"close":12095,"volume":1664},{"date":"2025-03-21","open":12070,"high":12095,"low":12007,"close":12051,"volume":124},{"date":"2025-03-24","open":12051,"high":12051,"low":11923,"close":12046,"volume":412},{"date":"2025-03-25","open":12100,"high":12100,"low":12046,"close":12046,"volume":91},{"date":"2025-03-26","open":11938,"high":11938,"low":11761,"close":11894,"volume":853},{"date":"2025-03-27","open":11894,"high":11894,"low":11815,"close":11840,"volume":176},{"date":"2025-03-28","open":11786,"high":11790,"low":11687,"close":11761,"volume":156},{"date":"2025-03-31","open":11687,"high":11712,"low":11584,"close":11712,"volume":1560},{"date":"2025-04-01","open":11766,"high":11781,"low":11687,"close":11732,"volume":162},{"date":"2025-04-02","open":11751,"high":11830,"low":11746,"close":11766,"volume":387},{"date":"2025-04-03","open":11787,"high":11787,"low":11408,"close":11462,"volume":4507},{"date":"2025-04-04","open":11497,"high":11624,"low":11325,"close":11418,"volume":2032},{"date":"2025-04-07","open":10407,"high":10834,"low":10407,"close":10598,"volume":1303},{"date":"2025-04-08","open":11055,"high":11065,"low":10740,"close":10770,"volume":78554},{"date":"2025-04-09","open":10623,"high":10623,"low":10323,"close":10470,"volume":5343},{"date":"2025-04-10","open":10790,"high":10917,"low":10790,"close":10878,"volume":508},{"date":"2025-04-11","open":10671,"high":11000,"low":10641,"close":11000,"volume":3722},{"date":"2025-04-14","open":10803,"high":11073,"low":10764,"close":10990,"volume":1528},{"date":"2025-04-15","open":10975,"high":10975,"low":10926,"close":10941,"volume":32},{"date":"2025-04-16","open":11011,"high":11020,"low":10834,"close":10878,"volume":4737},{"date":"2025-04-17","open":11069,"high":11069,"low":11019,"close":11059,"volume":568},{"date":"2025-04-18","open":11250,"high":11294,"low":11177,"close":11290,"volume":73},{"date":"2025-04-21","open":11187,"high":11192,"low":11030,"close":11148,"volume":1352},{"date":"2025-04-22","open":11084,"high":11084,"low":11011,"close":11074,"volume":144},{"date":"2025-04-23","open":11349,"high":11575,"low":11276,"close":11374,"volume":2017},{"date":"2025-04-24","open":11291,"high":11335,"low":11197,"close":11310,"volume":751},{"date":"2025-04-25","open":11443,"high":11472,"low":11364,"close":11472,"volume":65},{"date":"2025-04-28","open":11472,"high":11566,"low":11472,"close":11526,"volume":1385},{"date":"2025-04-29","open":11638,"high":11668,"low":11515,"close":11619,"volume":353},{"date":"2025-04-30","open":11664,"high":11733,"low":11610,"close":11624,"volume":161},{"date":"2025-05-02","open":11899,"high":11975,"low":11791,"close":11791,"volume":723},{"date":"2025-05-07","open":11795,"high":12041,"low":11795,"close":11943,"volume":814},{"date":"2025-05-08","open":11865,"high":11875,"low":11787,"close":11860,"volume":107},{"date":"2025-05-09","open":11787,"high":11806,"low":11679,"close":11757,"volume":306},{"date":"2025-05-12","open":11865,"high":11973,"low":11757,"close":11973,"volume":671},{"date":"2025-05-13","open":11805,"high":11805,"low":11712,"close":11786,"volume":1147},{"date":"2025-05-14","open":11718,"high":11791,"low":11629,"close":11791,"volume":4734},{"date":"2025-05-15","open":11555,"high":11717,"low":11501,"close":11550,"volume":1647},{"date":"2025-05-16","open":11683,"high":11801,"low":11654,"close":11742,"volume":657},{"date":"2025-05-19","open":11727,"high":11849,"low":11707,"close":11786,"volume":1380},{"date":"2025-05-20","open":11918,"high":11918,"low":11786,"close":11840,"volume":177},{"date":"2025-05-21","open":11840,"high":11840,"low":11736,"close":11766,"volume":1326},{"date":"2025-05-22","open":11638,"high":11692,"low":11432,"close":11653,"volume":5075},{"date":"2025-05-23","open":11492,"high":11566,"low":11443,"close":11462,"volume":1710},{"date":"2025-05-26","open":11481,"high":11560,"low":11481,"close":11560,"volume":266},{"date":"2025-05-27","open":11520,"high":11609,"low":11511,"close":11609,"volume":1010},{"date":"2025-05-28","open":11590,"high":11649,"low":11526,"close":11639,"volume":3002},{"date":"2025-05-29","open":11757,"high":11757,"low":11639,"close":11737,"volume":1843},{"date":"2025-05-30","open":11535,"high":11614,"low":11506,"close":11604,"volume":658},{"date":"2025-06-02","open":11566,"high":11620,"low":11526,"close":11541,"volume":537},{"date":"2025-06-04","open":11550,"high":11692,"low":11550,"close":11673,"volume":1306},{"date":"2025-06-05","open":11674,"high":11674,"low":11531,"close":11649,"volume":236},{"date":"2025-06-09","open":11649,"high":11664,"low":11472,"close":11639,"volume":285},{"date":"2025-06-10","open":11615,"high":11629,"low":11595,"close":11624,"volume":1399},{"date":"2025-06-11","open":11687,"high":11879,"low":11668,"close":11835,"volume":17781},{"date":"2025-06-12","open":11633,"high":11722,"low":11584,"close":11609,"volume":621},{"date":"2025-06-13","open":11590,"high":11629,"low":11516,"close":11585,"volume":2343},{"date":"2025-06-16","open":11565,"high":11638,"low":11565,"close":11609,"volume":726},{"date":"2025-06-17","open":11521,"high":11639,"low":11521,"close":11629,"volume":340},{"date":"2025-06-18","open":11713,"high":11772,"low":11683,"close":11752,"volume":83},{"date":"2025-06-19","open":11787,"high":11787,"low":11600,"close":11649,"volume":5106},{"date":"2025-06-20","open":11589,"high":11692,"low":11579,"close":11663,"volume":1389},{"date":"2025-06-23","open":11717,"high":11766,"low":11692,"close":11766,"volume":606},{"date":"2025-06-24","open":11923,"high":11923,"low":11756,"close":11840,"volume":1013},{"date":"2025-06-25","open":11869,"high":11962,"low":11869,"close":11953,"volume":1094},{"date":"2025-06-26","open":11648,"high":11658,"low":11623,"close":11658,"volume":540},{"date":"2025-06-27","open":11928,"high":12021,"low":11540,"close":11717,"volume":6573},{"date":"2025-06-30","open":11801,"high":11904,"low":11791,"close":11796,"volume":695},{"date":"2025-07-01","open":11934,"high":11934,"low":11836,"close":11914,"volume":1005},{"date":"2025-07-02","open":11978,"high":12086,"low":11978,"close":12071,"volume":959},{"date":"2025-07-03","open":12071,"high":12081,"low":11404,"close":12071,"volume":3103},{"date":"2025-07-04","open":12140,"high":12229,"low":12101,"close":12120,"volume":1848},{"date":"2025-07-07","open":12120,"high":12140,"low":12022,"close":12125,"volume":1019},{"date":"2025-07-08","open":11972,"high":11972,"low":11840,"close":11953,"volume":350},{"date":"2025-07-09","open":11831,"high":11924,"low":11816,"close":11924,"volume":3444},{"date":"2025-07-10","open":11816,"high":11895,"low":11796,"close":11855,"volume":487},{"date":"2025-07-11","open":11855,"high":11899,"low":11762,"close":11870,"volume":4385},{"date":"2025-07-14","open":11800,"high":11800,"low":11702,"close":11776,"volume":1061},{"date":"2025-07-15","open":11953,"high":12056,"low":11953,"close":12056,"volume":2208},{"date":"2025-07-16","open":12115,"high":12115,"low":12031,"close":12051,"volume":636},{"date":"2025-07-17","open":12204,"high":12273,"low":12160,"close":12243,"volume":2633},{"date":"2025-07-18","open":12449,"high":12449,"low":12360,"close":12424,"volume":2020},{"date":"2025-07-21","open":12493,"high":12493,"low":12336,"close":12336,"volume":9302},{"date":"2025-07-22","open":12376,"high":12376,"low":12292,"close":12312,"volume":1879},{"date":"2025-07-23","open":12553,"high":12553,"low":12405,"close":12513,"volume":3190},{"date":"2025-07-24","open":12484,"high":12484,"low":12391,"close":12415,"volume":710},{"date":"2025-07-25","open":12469,"high":12494,"low":12376,"close":12454,"volume":1765},{"date":"2025-07-28","open":12463,"high":12507,"low":12449,"close":12493,"volume":2613},{"date":"2025-07-29","open":12445,"high":12450,"low":12361,"close":12400,"volume":593},{"date":"2025-07-30","open":12154,"high":12272,"low":12154,"close":12218,"volume":1102},{"date":"2025-07-31","open":12213,"high":12213,"low":12159,"close":12174,"volume":2970},{"date":"2025-08-01","open":11987,"high":12208,"low":11987,"close":12208,"volume":578},{"date":"2025-08-04","open":11938,"high":12011,"low":11889,"close":11987,"volume":1462},{"date":"2025-08-05","open":11982,"high":12218,"low":11982,"close":12208,"volume":1220},{"date":"2025-08-06","open":12155,"high":12194,"low":12155,"close":12189,"volume":183},{"date":"2025-08-07","open":12145,"high":12145,"low":12071,"close":12076,"volume":4144},{"date":"2025-08-08","open":12081,"high":12179,"low":12081,"close":12179,"volume":1278},{"date":"2025-08-11","open":12036,"high":12057,"low":11977,"close":12036,"volume":1335},{"date":"2025-08-12","open":12027,"high":12032,"low":11954,"close":12012,"volume":1546},{"date":"2025-08-13","open":12091,"high":12091,"low":12036,"close":12036,"volume":601},{"date":"2025-08-14","open":12008,"high":12037,"low":11993,"close":12017,"volume":606},{"date":"2025-08-18","open":12017,"high":12076,"low":11993,"close":12032,"volume":236},{"date":"2025-08-19","open":12111,"high":12111,"low":12008,"close":12076,"volume":1635},{"date":"2025-08-20","open":12129,"high":12129,"low":12026,"close":12105,"volume":1386},{"date":"2025-08-21","open":12228,"high":12228,"low":12159,"close":12208,"volume":285},{"date":"2025-08-22","open":12105,"high":12154,"low":12026,"close":12100,"volume":2102},{"date":"2025-08-25","open":12272,"high":12326,"low":12272,"close":12316,"volume":1289},{"date":"2025-08-26","open":12410,"high":12410,"low":12258,"close":12351,"volume":787},{"date":"2025-08-27","open":12394,"high":12394,"low":12350,"close":12370,"volume":471},{"date":"2025-08-28","open":12311,"high":12311,"low":12198,"close":12277,"volume":471},{"date":"2025-08-29","open":12277,"high":12277,"low":12228,"close":12277,"volume":358},{"date":"2025-09-01","open":12444,"high":12537,"low":12444,"close":12537,"volume":2205},{"date":"2025-09-02","open":12538,"high":12562,"low":12474,"close":12508,"volume":1306},{"date":"2025-09-03","open":12394,"high":12394,"low":12321,"close":12321,"volume":492},{"date":"2025-09-04","open":12134,"high":12228,"low":12134,"close":12213,"volume":412},{"date":"2025-09-05","open":12189,"high":12209,"low":12086,"close":12140,"volume":1659},{"date":"2025-09-08","open":12164,"high":12277,"low":12154,"close":12272,"volume":842},{"date":"2025-09-09","open":12183,"high":12208,"low":12129,"close":12208,"volume":19694},{"date":"2025-09-10","open":12376,"high":12489,"low":12376,"close":12415,"volume":1126},{"date":"2025-09-11","open":12602,"high":12695,"low":12587,"close":12680,"volume":7497},{"date":"2025-09-12","open":12817,"high":12827,"low":12763,"close":12773,"volume":4230},{"date":"2025-09-15","open":12906,"high":12950,"low":12857,"close":12906,"volume":1746},{"date":"2025-09-16","open":13008,"high":13018,"low":12920,"close":12979,"volume":1253},{"date":"2025-09-17","open":12807,"high":12910,"low":12807,"close":12876,"volume":3775},{"date":"2025-09-18","open":12911,"high":13073,"low":12911,"close":13073,"volume":3425},{"date":"2025-09-19","open":13039,"high":13068,"low":13009,"close":13009,"volume":2052},{"date":"2025-09-22","open":13033,"high":13121,"low":13003,"close":13033,"volume":2546},{"date":"2025-09-23","open":13249,"high":13332,"low":13239,"close":13308,"volume":4774},{"date":"2025-09-24","open":13431,"high":13436,"low":13313,"close":13367,"volume":1291},{"date":"2025-09-25","open":13368,"high":13442,"low":13368,"close":13397,"volume":6062},{"date":"2025-09-26","open":13382,"high":13441,"low":13318,"close":13436,"volume":927},{"date":"2025-09-29","open":13299,"high":13299,"low":13225,"close":13235,"volume":1855},{"date":"2025-09-30","open":13180,"high":13324,"low":13180,"close":13304,"volume":2186},{"date":"2025-10-01","open":13412,"high":13422,"low":13324,"close":13348,"volume":2659},{"date":"2025-10-02","open":13367,"high":13475,"low":13367,"close":13431,"volume":3750},{"date":"2025-10-10","open":13553,"high":14133,"low":13553,"close":14040,"volume":9168},{"date":"2025-10-13","open":13750,"high":14418,"low":13750,"close":14187,"volume":25654},{"date":"2025-10-14","open":14099,"high":14138,"low":14094,"close":14138,"volume":8494},{"date":"2025-10-15","open":14296,"high":14399,"low":14286,"close":14399,"volume":8075},{"date":"2025-10-16","open":14488,"high":14532,"low":14345,"close":14512,"volume":10400},{"date":"2025-10-17","open":14100,"high":14144,"low":14016,"close":14104,"volume":10457},{"date":"2025-10-20","open":14069,"high":14143,"low":13991,"close":14143,"volume":6148},{"date":"2025-10-21","open":14231,"high":14275,"low":14172,"close":14256,"volume":6045},{"date":"2025-10-22","open":14109,"high":14114,"low":13992,"close":14055,"volume":5831},{"date":"2025-10-23","open":13843,"high":13981,"low":13804,"close":13981,"volume":11793},{"date":"2025-10-24","open":14099,"high":14256,"low":14099,"close":14212,"volume":3317},{"date":"2025-10-27","open":14550,"high":14658,"low":14545,"close":14575,"volume":11140},{"date":"2025-10-28","open":14575,"high":14644,"low":14501,"close":14590,"volume":3405},{"date":"2025-10-29","open":14275,"high":14315,"low":14212,"close":14300,"volume":5897},{"date":"2025-10-30","open":13966,"high":13995,"low":13922,"close":13981,"volume":3733},{"date":"2025-10-31","open":14168,"high":14168,"low":13982,"close":14070,"volume":1947},{"date":"2025-11-03","open":14079,"high":14221,"low":14079,"close":14143,"volume":7951,"rsi_14":50.1,"sma_20":14344.41,"sma_60":13258.29,"sma_120":12681.01},{"date":"2025-11-04","open":14143,"high":14329,"low":14143,"close":14192,"volume":9208,"rsi_14":45.67,"sma_20":14389.67,"sma_60":13295.71,"sma_120":12700.8},{"date":"2025-11-05","open":13868,"high":14202,"low":13868,"close":14202,"volume":10387,"rsi_14":43.21,"sma_20":14433.2,"sma_60":13329.54,"sma_120":12721.56},{"date":"2025-11-06","open":14345,"high":14438,"low":14296,"close":14399,"volume":5681,"rsi_14":57.15,"sma_20":14482.43,"sma_60":13367.05,"sma_120":12742.14},{"date":"2025-11-07","open":14143,"high":14226,"low":14035,"close":14212,"volume":2618,"rsi_14":51.56,"sma_20":14491.18,"sma_60":13403.31,"sma_120":12762.72},{"date":"2025-11-10","open":14212,"high":14334,"low":14143,"close":14310,"volume":1730,"rsi_14":51.23,"sma_20":14497.45,"sma_60":13439.49,"sma_120":12784.11},{"date":"2025-11-11","open":14129,"high":14227,"low":14036,"close":14129,"volume":3734,"rsi_14":51.7,"sma_20":14496.94,"sma_60":13474.99,"sma_120":12805.98},{"date":"2025-11-12","open":13966,"high":14177,"low":13927,"close":14133,"volume":12338,"rsi_14":53.61,"sma_20":14483.45,"sma_60":13511.0,"sma_120":12826.28},{"date":"2025-11-13","open":13766,"high":13888,"low":13608,"close":13839,"volume":3234,"rsi_14":41.38,"sma_20":14449.18,"sma_60":13541.58,"sma_120":12843.69},{"date":"2025-11-14","open":13337,"high":13337,"low":12999,"close":13038,"volume":14315,"rsi_14":20.52,"sma_20":14394.97,"sma_60":13558.93,"sma_120":12853.85},{"date":"2025-11-17","open":13043,"high":13161,"low":12964,"close":13146,"volume":2811,"rsi_14":23.26,"sma_20":14344.21,"sma_60":13577.85,"sma_120":12865.56},{"date":"2025-11-18","open":13008,"high":13028,"low":12817,"close":12866,"volume":2688,"rsi_14":23.35,"sma_20":14273.44,"sma_60":13591.27,"sma_120":12875.85},{"date":"2025-11-19","open":12910,"high":13107,"low":12910,"close":13048,"volume":6360,"rsi_14":31.73,"sma_20":14222.23,"sma_60":13607.27,"sma_120":12889.32},{"date":"2025-11-20","open":13088,"high":13206,"low":12995,"close":13191,"volume":2251,"rsi_14":33.14,"sma_20":14181.96,"sma_60":13623.94,"sma_120":12903.15},{"date":"2025-11-21","open":12842,"high":12877,"low":12779,"close":12852,"volume":3314,"rsi_14":27.51,"sma_20":14112.67,"sma_60":13636.68,"sma_120":12913.69},{"date":"2025-11-24","open":12832,"high":12920,"low":12778,"close":12812,"volume":1206,"rsi_14":25.89,"sma_20":14022.92,"sma_60":13645.1,"sma_120":12923.65},{"date":"2025-11-25","open":13054,"high":13176,"low":13039,"close":13117,"volume":3268,"rsi_14":32.79,"sma_20":13947.88,"sma_60":13658.1,"sma_120":12935.36},{"date":"2025-11-26","open":12980,"high":13068,"low":12857,"close":13063,"volume":1095,"rsi_14":27.84,"sma_20":13884.85,"sma_60":13669.84,"sma_120":12947.73},{"date":"2025-11-27","open":13200,"high":13230,"low":13171,"close":13191,"volume":969,"rsi_14":32.71,"sma_20":13844.58,"sma_60":13685.34,"sma_120":12961.73},{"date":"2025-11-28","open":13205,"high":13240,"low":13112,"close":13240,"volume":716,"rsi_14":31.58,"sma_20":13802.33,"sma_60":13701.66,"sma_120":12975.02},{"date":"2025-12-01","open":13279,"high":13284,"low":13117,"close":13220,"volume":2808,"rsi_14":33.45,"sma_20":13755.32,"sma_60":13713.24,"sma_120":12988.35},{"date":"2025-12-02","open":13043,"high":13112,"low":12989,"close":12994,"volume":1494,"rsi_14":30.79,"sma_20":13694.31,"sma_60":13721.5,"sma_120":12999.86},{"date":"2025-12-03","open":12866,"high":12920,"low":12862,"close":12916,"volume":2668,"rsi_14":33.21,"sma_20":13628.79,"sma_60":13731.58,"sma_120":13010.82},{"date":"2025-12-04","open":12989,"high":13141,"low":12950,"close":13141,"volume":1684,"rsi_14":52.37,"sma_20":13564.79,"sma_60":13747.33,"sma_120":13021.9},{"date":"2025-12-05","open":13235,"high":13259,"low":13200,"close":13225,"volume":1043,"rsi_14":51.82,"sma_20":13514.51,"sma_60":13765.75,"sma_120":13035.61},{"date":"2025-12-08","open":13308,"high":13426,"low":13294,"close":13304,"volume":3190,"rsi_14":61.21,"sma_20":13463.25,"sma_60":13783.24,"sma_120":13050.19},{"date":"2025-12-09","open":13451,"high":13482,"low":13412,"close":13456,"volume":4704,"rsi_14":60.61,"sma_20":13428.99,"sma_60":13804.41,"sma_120":13065.86},{"date":"2025-12-10","open":13466,"high":13495,"low":13392,"close":13495,"volume":1085,"rsi_14":58.38,"sma_20":13396.49,"sma_60":13822.74,"sma_120":13081.69},{"date":"2025-12-11","open":13284,"high":13284,"low":13146,"close":13225,"volume":4707,"rsi_14":60.68,"sma_20":13365.25,"sma_60":13832.0,"sma_120":13094.19},{"date":"2025-12-12","open":13480,"high":13480,"low":13328,"close":13436,"volume":6556,"rsi_14":66.24,"sma_20":13385.49,"sma_60":13843.24,"sma_120":13109.36},{"date":"2025-12-15","open":13019,"high":13151,"low":13019,"close":13092,"volume":1816,"rsi_14":49.38,"sma_20":13382.73,"sma_60":13846.41,"sma_120":13121.49},{"date":"2025-12-16","open":12808,"high":12862,"low":12773,"close":12817,"volume":2139,"rsi_14":44.38,"sma_20":13380.23,"sma_60":13843.66,"sma_120":13130.4},{"date":"2025-12-17","open":12817,"high":12891,"low":12768,"close":12862,"volume":801,"rsi_14":42.15,"sma_20":13370.71,"sma_60":13843.41,"sma_120":13139.06},{"date":"2025-12-18","open":12503,"high":12665,"low":12503,"close":12552,"volume":5307,"rsi_14":35.42,"sma_20":13338.21,"sma_60":13834.58,"sma_120":13144.14},{"date":"2025-12-19","open":12577,"high":12714,"low":12567,"close":12695,"volume":5272,"rsi_14":39.41,"sma_20":13330.22,"sma_60":13829.25,"sma_120":13152.94},{"date":"2025-12-22","open":12984,"high":13014,"low":12857,"close":13014,"volume":6383,"rsi_14":50.38,"sma_20":13340.46,"sma_60":13828.91,"sma_120":13163.93},{"date":"2025-12-23","open":13097,"high":13097,"low":13004,"close":13043,"volume":2747,"rsi_14":52.53,"sma_20":13336.73,"sma_60":13824.41,"sma_120":13174.52},{"date":"2025-12-24","open":13112,"high":13112,"low":12837,"close":12847,"volume":5093,"rsi_14":44.09,"sma_20":13325.75,"sma_60":13815.58,"sma_120":13182.44},{"date":"2025-12-26","open":12891,"high":12935,"low":12631,"close":12670,"volume":4505,"rsi_14":39.28,"sma_20":13299.25,"sma_60":13803.25,"sma_120":13187.53},{"date":"2025-12-29","open":12810,"high":12810,"low":12635,"close":12675,"volume":2273,"rsi_14":34.35,"sma_20":13259.0,"sma_60":13786.49,"sma_120":13190.74},{"date":"2025-12-30","open":12675,"high":12770,"low":12630,"close":12770,"volume":2596,"rsi_14":32.9,"sma_20":13224.5,"sma_60":13774.74,"sma_120":13194.33},{"date":"2026-01-02","open":12775,"high":12835,"low":12650,"close":12800,"volume":5460,"rsi_14":32.66,"sma_20":13203.0,"sma_60":13762.33,"sma_120":13198.12},{"date":"2026-01-05","open":12895,"high":13035,"low":12895,"close":12995,"volume":3785,"rsi_14":41.06,"sma_20":13195.25,"sma_60":13752.41,"sma_120":13204.99},{"date":"2026-01-06","open":13145,"high":13155,"low":13040,"close":13095,"volume":4431,"rsi_14":38.37,"sma_20":13181.0,"sma_60":13742.74,"sma_120":13212.95},{"date":"2026-01-07","open":13105,"high":13200,"low":13105,"close":13165,"volume":6194,"rsi_14":46.31,"sma_20":13166.0,"sma_60":13723.9,"sma_120":13222.08},{"date":"2026-01-08","open":13040,"high":13040,"low":12930,"close":12965,"volume":2039,"rsi_14":48.03,"sma_20":13137.0,"sma_60":13699.23,"sma_120":13229.41},{"date":"2026-01-09","open":13110,"high":13280,"low":13110,"close":13280,"volume":1886,"rsi_14":53.81,"sma_20":13116.0,"sma_60":13680.64,"sma_120":13240.16},{"date":"2026-01-12","open":13355,"high":13485,"low":13350,"close":13485,"volume":3268,"rsi_14":65.23,"sma_20":13103.25,"sma_60":13661.06,"sma_120":13250.24},{"date":"2026-01-13","open":13645,"high":13790,"low":13590,"close":13695,"volume":5659,"rsi_14":66.18,"sma_20":13114.75,"sma_60":13643.06,"sma_120":13262.11},{"date":"2026-01-14","open":13825,"high":13945,"low":13800,"close":13830,"volume":9135,"rsi_14":63.24,"sma_20":13122.25,"sma_60":13634.23,"sma_120":13273.49},{"date":"2026-01-15","open":13790,"high":13875,"low":13745,"close":13850,"volume":10849,"rsi_14":63.07,"sma_20":13148.25,"sma_60":13625.06,"sma_120":13283.49},{"date":"2026-01-16","open":13865,"high":13975,"low":13865,"close":13945,"volume":1799,"rsi_14":70.84,"sma_20":13193.0,"sma_60":13615.56,"sma_120":13295.03},{"date":"2026-01-19","open":13955,"high":13960,"low":13850,"close":13910,"volume":7376,"rsi_14":76.17,"sma_20":13233.75,"sma_60":13608.9,"sma_120":13306.49},{"date":"2026-01-20","open":14050,"high":14050,"low":13850,"close":13920,"volume":1625,"rsi_14":86.3,"sma_20":13290.75,"sma_60":13603.64,"sma_120":13316.32},{"date":"2026-01-21","open":13770,"high":13800,"low":13640,"close":13670,"volume":5108,"rsi_14":74.06,"sma_20":13328.0,"sma_60":13590.3,"sma_120":13324.91},{"date":"2026-01-22","open":13685,"high":13820,"low":13685,"close":13790,"volume":3676,"rsi_14":75.26,"sma_20":13355.0,"sma_60":13572.79,"sma_120":13334.16},{"date":"2026-01-23","open":13780,"high":13780,"low":13620,"close":13650,"volume":4169,"rsi_14":67.19,"sma_20":13373.5,"sma_60":13552.7,"sma_120":13341.91},{"date":"2026-01-26","open":13625,"high":13680,"low":13540,"close":13630,"volume":2334,"rsi_14":64.66,"sma_20":13401.0,"sma_60":13537.2,"sma_120":13350.29},{"date":"2026-01-27","open":13875,"high":13885,"low":13755,"close":13835,"volume":4770,"rsi_14":67.09,"sma_20":13447.75,"sma_60":13530.53,"sma_120":13361.91},{"date":"2026-01-28","open":14025,"high":14030,"low":13890,"close":13920,"volume":3316,"rsi_14":75.88,"sma_20":13510.0,"sma_60":13523.78,"sma_120":13374.61},{"date":"2026-01-29","open":13925,"high":14115,"low":13730,"close":13845,"volume":2285,"rsi_14":67.6,"sma_20":13563.75,"sma_60":13514.52,"sma_120":13386.41},{"date":"2026-01-30","open":13875,"high":13975,"low":13845,"close":13865,"volume":4554,"rsi_14":63.38,"sma_20":13617.0,"sma_60":13504.77,"sma_120":13400.24},{"date":"2026-02-02","open":13815,"high":13885,"low":13620,"close":13660,"volume":3558,"rsi_14":48.76,"sma_20":13650.25,"sma_60":13491.43,"sma_120":13410.49},{"date":"2026-02-03","open":13660,"high":13690,"low":13640,"close":13680,"volume":512,"rsi_14":44.23,"sma_20":13679.5,"sma_60":13475.1,"sma_120":13421.07},{"date":"2026-02-04","open":13800,"high":13800,"low":13700,"close":13710,"volume":1936,"rsi_14":44.66,"sma_20":13706.75,"sma_60":13462.42,"sma_120":13432.87},{"date":"2026-02-05","open":13680,"high":13680,"low":13600,"close":13675,"volume":1915,"rsi_14":39.2,"sma_20":13742.25,"sma_60":13447.5,"sma_120":13443.5},{"date":"2026-02-06","open":13415,"high":13415,"low":13215,"close":13380,"volume":2657,"rsi_14":32.45,"sma_20":13747.25,"sma_60":13430.75,"sma_120":13452.87},{"date":"2026-02-09","open":13985,"high":14000,"low":13885,"close":13910,"volume":1383,"rsi_14":49.75,"sma_20":13768.5,"sma_60":13422.75,"sma_120":13466.87},{"date":"2026-02-10","open":14090,"high":14165,"low":14080,"close":14120,"volume":4886,"rsi_14":61.31,"sma_20":13789.75,"sma_60":13423.25,"sma_120":13482.42},{"date":"2026-02-11","open":14290,"high":14305,"low":14255,"close":14255,"volume":1890,"rsi_14":61.6,"sma_20":13811.0,"sma_60":13439.58,"sma_120":13499.25},{"date":"2026-02-12","open":14275,"high":14310,"low":14180,"close":14195,"volume":11028,"rsi_14":64.16,"sma_20":13828.25,"sma_60":13453.08,"sma_120":13515.46},{"date":"2026-02-13","open":14595,"high":14625,"low":14585,"close":14615,"volume":5612,"rsi_14":71.18,"sma_20":13861.75,"sma_60":13478.33,"sma_120":13534.8},{"date":"2026-02-19","open":14540,"high":14595,"low":14400,"close":14515,"volume":26951,"rsi_14":65.32,"sma_20":13892.0,"sma_60":13498.82,"sma_120":13553.05},{"date":"2026-02-20","open":14515,"high":14515,"low":14420,"close":14455,"volume":1639,"rsi_14":62.19,"sma_20":13918.75,"sma_60":13515.9,"sma_120":13569.92},{"date":"2026-02-23","open":14355,"high":14355,"low":14180,"close":14180,"volume":3361,"rsi_14":56.99,"sma_20":13944.25,"sma_60":13534.16,"sma_120":13585.42},{"date":"2026-02-24","open":14380,"high":14450,"low":14380,"close":14420,"volume":2060,"rsi_14":60.61,"sma_20":13975.75,"sma_60":13557.07,"sma_120":13601.09},{"date":"2026-02-25","open":14600,"high":14670,"low":14495,"close":14500,"volume":6937,"rsi_14":66.87,"sma_20":14018.25,"sma_60":13576.16,"sma_120":13617.13},{"date":"2026-02-26","open":14395,"high":14395,"low":14275,"close":14380,"volume":2564,"rsi_14":63.51,"sma_20":14055.75,"sma_60":13594.17,"sma_120":13632.0},{"date":"2026-02-27","open":14310,"high":14310,"low":14220,"close":14240,"volume":7815,"rsi_14":59.81,"sma_20":14076.0,"sma_60":13607.67,"sma_120":13646.5},{"date":"2026-03-03","open":14415,"high":14495,"low":14250,"close":14390,"volume":3579,"rsi_14":65.87,"sma_20":14112.59,"sma_60":13627.2,"sma_120":13664.43},{"date":"2026-03-04","open":14390,"high":14570,"low":14255,"close":14255,"volume":3586,"rsi_14":69.43,"sma_20":14146.06,"sma_60":13644.77,"sma_120":13679.01},{"date":"2026-03-05","open":14680,"high":14680,"low":14495,"close":14495,"volume":916,"rsi_14":66.11,"sma_20":14190.74,"sma_60":13670.25,"sma_120":13695.88},{"date":"2026-03-06","open":14660,"high":14660,"low":14385,"close":14400,"volume":527,"rsi_14":60.75,"sma_20":14240.84,"sma_60":13695.45,"sma_120":13713.52},{"date":"2026-03-09","open":14260,"high":14260,"low":14020,"close":14155,"volume":1954,"rsi_14":52.99,"sma_20":14277.47,"sma_60":13712.66,"sma_120":13729.99},{"date":"2026-03-10","open":14155,"high":14265,"low":14155,"close":14240,"volume":337,"rsi_14":55.71,"sma_20":14316.92,"sma_60":13729.89,"sma_120":13747.82},{"date":"2026-03-11","open":14400,"high":14490,"low":14355,"close":14355,"volume":738,"rsi_14":50.02,"sma_20":14363.98,"sma_60":13747.74,"sma_120":13765.49},{"date":"2026-03-12","open":14320,"high":14430,"low":14320,"close":14420,"volume":815,"rsi_14":53.6,"sma_20":14429.1,"sma_60":13764.12,"sma_120":13784.26},{"date":"2026-03-13","open":14420,"high":14550,"low":14420,"close":14480,"volume":1165,"rsi_14":56.2,"sma_20":14470.77,"sma_60":13780.84,"sma_120":13801.79},{"date":"2026-03-16","open":14755,"high":14755,"low":14635,"close":14705,"volume":1616,"rsi_14":67.38,"sma_20":14513.4,"sma_60":13805.97,"sma_120":13818.98},{"date":"2026-03-17","open":14705,"high":14785,"low":14660,"close":14750,"volume":1262,"rsi_14":64.34,"sma_20":14551.57,"sma_60":13828.27,"sma_120":13835.76},{"date":"2026-03-18","open":14750,"high":14765,"low":14655,"close":14755,"volume":1624,"rsi_14":63.02,"sma_20":14592.99,"sma_60":13856.5,"sma_120":13851.45},{"date":"2026-03-19","open":14700,"high":14705,"low":14630,"close":14630,"volume":213,"rsi_14":62.79,"sma_20":14607.05,"sma_60":13887.27,"sma_120":13865.46},{"date":"2026-03-20","open":14560,"high":14615,"low":14405,"close":14610,"volume":776,"rsi_14":66.75,"sma_20":14625.09,"sma_60":13916.95,"sma_120":13880.18},{"date":"2026-03-23","open":14100,"high":14190,"low":14070,"close":14190,"volume":863,"rsi_14":44.68,"sma_20":14624.74,"sma_60":13944.75,"sma_120":13889.66},{"date":"2026-03-24","open":14110,"high":14240,"low":14100,"close":14190,"volume":621,"rsi_14":48.14,"sma_20":14638.15,"sma_60":13970.13,"sma_120":13899.69},{"date":"2026-03-25","open":14175,"high":14205,"low":14095,"close":14145,"volume":1631,"rsi_14":38.71,"sma_20":14637.27,"sma_60":13989.34,"sma_120":13909.13},{"date":"2026-03-26","open":14145,"high":14235,"low":14145,"close":14200,"volume":633,"rsi_14":43.38,"sma_20":14635.19,"sma_60":14008.98,"sma_120":13916.7},{"date":"2026-03-27","open":14095,"high":14095,"low":13995,"close":14080,"volume":870,"rsi_14":47.29,"sma_20":14633.0,"sma_60":14029.92,"sma_120":13922.75},{"date":"2026-03-30","open":13785,"high":13920,"low":13695,"close":13920,"volume":955,"rsi_14":39.04,"sma_20":14629.66,"sma_60":14051.14,"sma_120":13927.19},{"date":"2026-03-31","open":13750,"high":14035,"low":13750,"close":13905,"volume":912,"rsi_14":33.46,"sma_20":14604.97,"sma_60":14075.85,"sma_120":13931.17},{"date":"2026-04-01","open":14035,"high":14220,"low":14030,"close":14190,"volume":1604,"rsi_14":42.72,"sma_20":14601.66,"sma_60":14103.82,"sma_120":13939.28},{"date":"2026-04-02","open":14225,"high":14240,"low":14050,"close":14150,"volume":845,"rsi_14":39.42,"sma_20":14584.09,"sma_60":14130.61,"sma_120":13946.47},{"date":"2026-04-03","open":14540,"high":14540,"low":14355,"close":14360,"volume":392,"rsi_14":38.83,"sma_20":14582.06,"sma_60":14157.72,"sma_120":13955.06},{"date":"2026-04-06","open":14360,"high":14455,"low":14340,"close":14350,"volume":1779,"rsi_14":31.42,"sma_20":14578.93,"sma_60":14178.63,"sma_120":13960.69},{"date":"2026-04-07","open":14460,"high":14575,"low":14400,"close":14400,"volume":578,"rsi_14":33.09,"sma_20":14573.98,"sma_60":14199.22,"sma_120":13961.56},{"date":"2026-04-08","open":14590,"high":14765,"low":14590,"close":14660,"volume":595,"rsi_14":44.02,"sma_20":14576.17,"sma_60":14227.47,"sma_120":13963.35},{"date":"2026-04-09","open":14605,"high":14715,"low":14605,"close":14710,"volume":732,"rsi_14":45.87,"sma_20":14577.55,"sma_60":14251.3,"sma_120":13965.97},{"date":"2026-04-10","open":14755,"high":14880,"low":14755,"close":14830,"volume":960,"rsi_14":61.24,"sma_20":14581.88,"sma_60":14273.72,"sma_120":13967.39},{"date":"2026-04-13","open":14880,"high":15000,"low":14880,"close":14995,"volume":2154,"rsi_14":64.67,"sma_20":14583.0,"sma_60":14295.38,"sma_120":13969.22},{"date":"2026-04-14","open":15210,"high":15230,"low":15055,"close":15215,"volume":5442,"rsi_14":69.94,"sma_20":14592.84,"sma_60":14318.47,"sma_120":13976.35},{"date":"2026-04-15","open":15445,"high":15445,"low":15330,"close":15340,"volume":2558,"rsi_14":70.93,"sma_20":14608.66,"sma_60":14343.3,"sma_120":13984.18},{"date":"2026-04-16","open":15400,"high":15410,"low":15305,"close":15365,"volume":8935,"rsi_14":75.6,"sma_20":14632.1,"sma_60":14366.97,"sma_120":13991.26},{"date":"2026-04-17","open":15575,"high":15640,"low":15555,"close":15635,"volume":2156,"rsi_14":84.54,"sma_20":14670.06,"sma_60":14395.72,"sma_120":14002.31},{"date":"2026-04-20","open":15765,"high":15765,"low":15625,"close":15735,"volume":3397,"rsi_14":85.83,"sma_20":14734.41,"sma_60":14425.97,"sma_120":14014.8},{"date":"2026-04-21","open":15880,"high":15880,"low":15760,"close":15870,"volume":1703,"rsi_14":84.75,"sma_20":14805.5,"sma_60":14462.63,"sma_120":14026.46},{"date":"2026-04-22","open":15685,"high":15685,"low":15585,"close":15660,"volume":795,"rsi_14":78.27,"sma_20":14868.38,"sma_60":14493.8,"sma_120":14033.3},{"date":"2026-04-23","open":15650,"high":15720,"low":15600,"close":15705,"volume":1621,"rsi_14":76.48,"sma_20":14930.71,"sma_60":14528.05,"sma_120":14040.38},{"date":"2026-04-24","open":16060,"high":16100,"low":15985,"close":16025,"volume":2250,"rsi_14":89.98,"sma_20":15015.15,"sma_60":14567.97,"sma_120":14052.58},{"date":"2026-04-27","open":16115,"high":16115,"low":15870,"close":15900,"volume":3534,"rsi_14":84.56,"sma_20":15101.49,"sma_60":14602.38,"sma_120":14066.46},{"date":"2026-04-28","open":15680,"high":15680,"low":15565,"close":15595,"volume":3050,"rsi_14":71.11,"sma_20":15173.34,"sma_60":14630.3,"sma_120":14077.04},{"date":"2026-04-29","open":15465,"high":15485,"low":15380,"close":15460,"volume":702,"rsi_14":66.3,"sma_20":15223.93,"sma_60":14657.22,"sma_120":14085.87},{"date":"2026-04-30","open":15505,"high":15550,"low":15430,"close":15430,"volume":3476,"rsi_14":63.57,"sma_20":15275.06,"sma_60":14683.3,"sma_120":14094.03},{"date":"2026-05-04","open":15890,"high":15890,"low":15720,"close":15720,"volume":2564,"rsi_14":65.52,"sma_20":15330.0,"sma_60":14717.63,"sma_120":14104.53},{"date":"2026-05-06","open":16035,"high":16035,"low":15725,"close":15905,"volume":3452,"rsi_14":65.0,"sma_20":15407.75,"sma_60":14754.72,"sma_120":14114.91},{"date":"2026-05-07","open":16280,"high":16280,"low":16180,"close":16280,"volume":2454,"rsi_14":68.43,"sma_20":15501.75,"sma_60":14797.55,"sma_120":14129.99},{"date":"2026-05-08","open":16205,"high":16335,"low":16105,"close":16265,"volume":2668,"rsi_14":67.72,"sma_20":15582.0,"sma_60":14840.72,"sma_120":14144.11},{"date":"2026-05-11","open":16355,"high":16455,"low":16305,"close":16450,"volume":4224,"rsi_14":66.6,"sma_20":15669.0,"sma_60":14891.88,"sma_120":14161.32},{"date":"2026-05-12","open":16550,"high":16622,"low":16450,"close":16510,"volume":7830,"rsi_14":66.05,"sma_20":15753.0,"sma_60":14935.22,"sma_120":14178.98},{"date":"2026-05-13","open":16560,"high":16655,"low":16420,"close":16600,"volume":2810,"rsi_14":65.4,"sma_20":15833.25,"sma_60":14976.55,"sma_120":14199.9},{"date":"2026-05-14","open":16570,"high":16605,"low":16430,"close":16590,"volume":4152,"rsi_14":71.43,"sma_20":15902.0,"sma_60":15015.47,"sma_120":14227.52},{"date":"2026-05-15","open":16465,"high":16660,"low":16450,"close":16450,"volume":4960,"rsi_14":66.45,"sma_20":15957.5,"sma_60":15053.05,"sma_120":14253.06},{"date":"2026-05-18","open":16190,"high":16195,"low":15935,"close":16000,"volume":3608,"rsi_14":49.48,"sma_20":15989.25,"sma_60":15076.13,"sma_120":14277.23},{"date":"2026-05-19","open":16000,"high":16230,"low":16000,"close":16230,"volume":12748,"rsi_14":56.6,"sma_20":16019.0,"sma_60":15104.72,"sma_120":14301.77},{"date":"2026-05-20","open":16215,"high":16270,"low":16070,"close":16260,"volume":5130,"rsi_14":64.94,"sma_20":16045.25,"sma_60":15134.8,"sma_120":14325.35},{"date":"2026-05-21","open":16325,"high":16365,"low":16250,"close":16365,"volume":4667,"rsi_14":70.62,"sma_20":16070.0,"sma_60":15171.22,"sma_120":14352.69},{"date":"2026-05-22","open":16875,"high":16925,"low":16805,"close":16925,"volume":1361,"rsi_14":77.43,"sma_20":16133.25,"sma_60":15212.97,"sma_120":14385.02},{"date":"2026-05-26","open":16920,"high":17140,"low":16795,"close":16915,"volume":9848,"rsi_14":74.44,"sma_20":16193.75,"sma_60":15253.22,"sma_120":14414.69},{"date":"2026-05-27","open":16915,"high":17045,"low":16910,"close":16955,"volume":12868,"rsi_14":72.83,"sma_20":16240.25,"sma_60":15296.13,"sma_120":14445.15},{"date":"2026-05-28","open":17000,"high":17070,"low":16935,"close":16955,"volume":6116,"rsi_14":67.53,"sma_20":16293.0,"sma_60":15341.38,"sma_120":14474.53},{"date":"2026-05-29","open":16875,"high":17110,"low":16875,"close":17000,"volume":3756,"rsi_14":68.8,"sma_20":16363.25,"sma_60":15380.52,"sma_120":14503.86},{"date":"2026-06-01","open":16850,"high":17240,"low":16645,"close":16950,"volume":14985,"rsi_14":63.74,"sma_20":16437.75,"sma_60":15421.11,"sma_120":14532.94},{"date":"2026-06-02","open":17070,"high":17070,"low":16910,"close":16975,"volume":1225,"rsi_14":63.03,"sma_20":16515.0,"sma_60":15458.05,"sma_120":14564.15},{"date":"2026-06-04","open":17050,"high":17050,"low":16910,"close":16975,"volume":906,"rsi_14":61.06,"sma_20":16577.75,"sma_60":15496.6,"sma_120":14596.03},{"date":"2026-06-05","open":17345,"high":17560,"low":17170,"close":17500,"volume":48264,"rsi_14":70.59,"sma_20":16657.5,"sma_60":15548.06,"sma_120":14630.36},{"date":"2026-06-08","open":16910,"high":17465,"low":16820,"close":16830,"volume":33915,"rsi_14":56.93,"sma_20":16685.0,"sma_60":15586.91,"sma_120":14658.4},{"date":"2026-06-09","open":16665,"high":16850,"low":16565,"close":16665,"volume":5874,"rsi_14":63.54,"sma_20":16705.0,"sma_60":15621.06,"sma_120":14684.4},{"date":"2026-06-10","open":16665,"high":16730,"low":16555,"close":16580,"volume":5574,"rsi_14":57.58,"sma_20":16711.5,"sma_60":15652.68,"sma_120":14708.4},{"date":"2026-06-11","open":16205,"high":16560,"low":16205,"close":16540,"volume":2302,"rsi_14":56.03,"sma_20":16713.0,"sma_60":15682.63,"sma_120":14731.73},{"date":"2026-06-12","open":16425,"high":16730,"low":16425,"close":16650,"volume":1243,"rsi_14":56.13,"sma_20":16715.5,"sma_60":15710.58,"sma_120":14758.28},{"date":"2026-06-15","open":16775,"high":17000,"low":16775,"close":17000,"volume":3037,"rsi_14":51.77,"sma_20":16736.0,"sma_60":15743.61,"sma_120":14785.94},{"date":"2026-06-16","open":17000,"high":17000,"low":16760,"close":16820,"volume":2789,"rsi_14":47.92,"sma_20":16754.5,"sma_60":15773.55,"sma_120":14815.03},{"date":"2026-06-17","open":16865,"high":17090,"low":16865,"close":17035,"volume":3987,"rsi_14":51.63,"sma_20":16806.25,"sma_60":15809.2,"sma_120":14848.23},{"date":"2026-06-18","open":16820,"high":17110,"low":16820,"close":17045,"volume":5615,"rsi_14":51.82,"sma_20":16847.0,"sma_60":15845.35,"sma_120":14881.15},{"date":"2026-06-19","open":17045,"high":17065,"low":16765,"close":16765,"volume":795,"rsi_14":45.66,"sma_20":16872.25,"sma_60":15883.97,"sma_120":14914.36},{"date":"2026-06-22","open":16670,"high":17030,"low":16530,"close":16845,"volume":5175,"rsi_14":48.08,"sma_20":16896.25,"sma_60":15923.92,"sma_120":14947.03},{"date":"2026-06-23","open":17045,"high":17215,"low":16695,"close":16695,"volume":992,"rsi_14":45.1,"sma_20":16884.75,"sma_60":15962.13,"sma_120":14975.73},{"date":"2026-06-24","open":16835,"high":17230,"low":16835,"close":17145,"volume":793,"rsi_14":52.57,"sma_20":16896.25,"sma_60":16006.9,"sma_120":15007.94},{"date":"2026-06-25","open":17010,"high":17025,"low":16910,"close":16935,"volume":1172,"rsi_14":40.57,"sma_20":16895.25,"sma_60":16050.22,"sma_120":15040.07},{"date":"2026-06-26","open":16645,"high":16645,"low":16105,"close":16260,"volume":10763,"rsi_14":40.5,"sma_20":16860.5,"sma_60":16085.0,"sma_120":15068.07},{"date":"2026-06-29","open":16545,"high":16770,"low":16535,"close":16770,"volume":1572,"rsi_14":51.57,"sma_20":16849.0,"sma_60":16128.53,"sma_120":15102.19},{"date":"2026-06-30","open":16380,"high":16490,"low":16320,"close":16480,"volume":3918,"rsi_14":48.59,"sma_20":16825.5,"sma_60":16162.39,"sma_120":15133.11},{"date":"2026-07-01","open":16045,"high":16095,"low":15965,"close":16030,"volume":2869,"rsi_14":43.56,"sma_20":16778.25,"sma_60":16189.44,"sma_120":15160.03},{"date":"2026-07-02","open":15750,"high":15865,"low":15650,"close":15785,"volume":2572,"rsi_14":39.44,"sma_20":16718.75,"sma_60":16208.83,"sma_120":15183.28},{"date":"2026-07-03","open":15300,"high":15440,"low":15300,"close":15330,"volume":5613,"rsi_14":30.12,"sma_20":16610.25,"sma_60":16225.17,"sma_120":15201.9},{"date":"2026-07-06","open":15190,"high":15570,"low":15190,"close":15300,"volume":690,"rsi_14":31.23,"sma_20":16533.75,"sma_60":16240.17,"sma_120":15219.69},{"date":"2026-07-07","open":15240,"high":15245,"low":14995,"close":15045,"volume":2212,"rsi_14":25.67,"sma_20":16452.75,"sma_60":16246.58,"sma_120":15237.03},{"date":"2026-07-08","open":14945,"high":15095,"low":14800,"close":14800,"volume":1281,"rsi_14":24.05,"sma_20":16363.75,"sma_60":16248.08,"sma_120":15249.69},{"date":"2026-07-09","open":14905,"high":15050,"low":14905,"close":14990,"volume":723,"rsi_14":29.04,"sma_20":16286.25,"sma_60":16250.75,"sma_120":15262.23},{"date":"2026-07-10","open":15090,"high":15245,"low":15090,"close":15130,"volume":1665,"rsi_14":30.03,"sma_20":16210.25,"sma_60":16253.0,"sma_120":15274.19},{"date":"2026-07-13","open":15120,"high":15245,"low":15120,"close":15130,"volume":4189,"rsi_14":31.12,"sma_20":16116.75,"sma_60":16251.58,"sma_120":15285.03},{"date":"2026-07-14","open":14950,"high":15065,"low":14875,"close":14980,"volume":790,"rsi_14":21.85,"sma_20":16024.75,"sma_60":16245.58,"sma_120":15294.44},{"date":"2026-07-15","open":14930,"high":14930,"low":14745,"close":14850,"volume":460,"rsi_14":22.31,"sma_20":15915.5,"sma_60":16237.0,"sma_120":15301.98},{"date":"2026-07-16","open":14810,"high":14945,"low":14810,"close":14890,"volume":163,"rsi_14":28.12,"sma_20":15807.75,"sma_60":16224.58,"sma_120":15310.15},{"date":"2026-07-20","open":14655,"high":14670,"low":14440,"close":14515,"volume":1087,"rsi_14":12.35,"sma_20":15695.25,"sma_60":16204.25,"sma_120":15315.11},{"date":"2026-07-21","open":14550,"high":14720,"low":14550,"close":14690,"volume":556,"rsi_14":18.92,"sma_20":15587.5,"sma_60":16184.58,"sma_120":15323.61},{"date":"2026-07-22","open":14730,"high":14840,"low":14730,"close":14730,"volume":637,"rsi_14":23.68,"sma_20":15489.25,"sma_60":16169.08,"sma_120":15331.44},{"date":"2026-07-23","open":14780,"high":14930,"low":14780,"close":14795,"volume":2625,"rsi_14":28.38,"sma_20":15371.75,"sma_60":16153.92,"sma_120":15340.98},{"date":"2026-07-24","open":14785,"high":14910,"low":14730,"close":14730,"volume":272,"rsi_14":34.21,"sma_20":15261.5,"sma_60":16132.33,"sma_120":15350.15},{"date":"2026-07-27","open":14930,"high":15190,"low":14930,"close":15095,"volume":564,"rsi_14":45.41,"sma_20":15203.25,"sma_60":16118.92,"sma_120":15360.65},{"date":"2026-07-28","open":14695,"high":14860,"low":14450,"close":14460,"volume":2310,"rsi_14":38.81,"sma_20":15087.75,"sma_60":16100.0,"sma_120":15365.15},{"date":"2026-07-29","open":14410,"high":14750,"low":14275,"close":14550,"volume":2833,"rsi_14":44.92,"sma_20":14991.25,"sma_60":16084.83,"sma_120":15371.03},{"date":"2026-07-30","open":14145,"high":14390,"low":14125,"close":14130,"volume":2057,"rsi_14":34.01,"sma_20":14896.25,"sma_60":16063.17,"sma_120":15373.23},{"date":"2026-07-31","open":14515,"high":14755,"low":14515,"close":14650,"volume":1669,"rsi_14":42.18,"sma_20":14839.5,"sma_60":16045.33,"sma_120":15381.48},{"date":"2026-08-03","open":14550,"high":14550,"low":14365,"close":14460,"volume":1717,"rsi_14":39.72,"sma_20":14796.0,"sma_60":16021.25,"sma_120":15387.98},{"date":"2026-08-04","open":14510,"high":14610,"low":14420,"close":14520,"volume":2440,"rsi_14":42.74,"sma_20":14757.0,"sma_60":15991.92,"sma_120":15394.73},{"date":"2026-08-05","open":14690,"high":14865,"low":14655,"close":14800,"volume":17511,"rsi_14":49.25,"sma_20":14744.75,"sma_60":15967.5,"sma_120":15404.11},{"date":"2026-08-06","open":14555,"high":14560,"low":14330,"close":14405,"volume":1185,"rsi_14":43.4,"sma_20":14725.0,"sma_60":15933.42,"sma_120":15412.65},{"date":"2026-08-07","open":14325,"high":14530,"low":14325,"close":14450,"volume":182,"rsi_14":49.03,"sma_20":14698.0,"sma_60":15899.08,"sma_120":15417.15},{"date":"2026-08-10","open":14470,"high":14470,"low":14365,"close":14465,"volume":1229,"rsi_14":46.47,"sma_20":14664.75,"sma_60":15863.5,"sma_120":15420.03},{"date":"2026-08-11","open":14200,"high":14220,"low":14130,"close":14180,"volume":2639,"rsi_14":41.98,"sma_20":14617.25,"sma_60":15823.33,"sma_120":15419.4},{"date":"2026-08-12","open":14195,"high":14210,"low":14135,"close":14210,"volume":683,"rsi_14":41.38,"sma_20":14578.75,"sma_60":15786.0,"sma_120":15419.53},{"date":"2026-08-13","open":14350,"high":14550,"low":14350,"close":14545,"volume":1930,"rsi_14":47.48,"sma_20":14563.5,"sma_60":15761.75,"sma_120":15418.94},{"date":"2026-08-14","open":14535,"high":14670,"low":14535,"close":14545,"volume":1550,"rsi_14":41.67,"sma_20":14546.25,"sma_60":15733.67,"sma_120":15419.19},{"date":"2026-08-18","open":14605,"high":14710,"low":14550,"close":14580,"volume":469,"rsi_14":52.22,"sma_20":14549.5,"sma_60":15705.67,"sma_120":15420.23},{"date":"2026-08-19","open":14375,"high":14380,"low":13980,"close":14115,"volume":1447,"rsi_14":42.93,"sma_20":14520.75,"sma_60":15668.17,"sma_120":15419.69},{"date":"2026-08-20","open":14115,"high":14160,"low":13970,"close":14110,"volume":1614,"rsi_14":49.62,"sma_20":14489.75,"sma_60":15621.25,"sma_120":15417.11},{"date":"2026-08-21","open":14185,"high":14185,"low":14090,"close":14090,"volume":223,"rsi_14":37.04,"sma_20":14454.5,"sma_60":15574.17,"sma_120":15413.69},{"date":"2026-08-24","open":13815,"high":14000,"low":13715,"close":13850,"volume":4276,"rsi_14":36.2,"sma_20":14410.5,"sma_60":15522.42,"sma_120":15409.28},{"date":"2026-08-25","open":13800,"high":13880,"low":13800,"close":13875,"volume":358,"rsi_14":35.17,"sma_20":14349.5,"sma_60":15471.08,"sma_120":15406.23},{"date":"2026-08-26","open":13950,"high":14135,"low":13950,"close":14085,"volume":947,"rsi_14":33.02,"sma_20":14330.75,"sma_60":15422.5,"sma_120":15401.51},{"date":"2026-08-27","open":13940,"high":14125,"low":13940,"close":13950,"volume":719,"rsi_14":37.67,"sma_20":14300.75,"sma_60":15372.5,"sma_120":15396.81},{"date":"2026-08-28","open":13880,"high":13985,"low":13880,"close":13900,"volume":173,"rsi_14":35.14,"sma_20":14289.25,"sma_60":15321.25,"sma_120":15389.65},{"date":"2026-08-31","open":13620,"high":13620,"low":13520,"close":13550,"volume":1085,"rsi_14":29.06,"sma_20":14234.25,"sma_60":15264.17,"sma_120":15380.38},{"date":"2026-09-01","open":13510,"high":13535,"low":13355,"close":13420,"volume":793,"rsi_14":31.28,"sma_20":14182.25,"sma_60":15196.17,"sma_120":15372.11},{"date":"2026-09-02","open":13395,"high":13400,"low":13170,"close":13175,"volume":1592,"rsi_14":26.95,"sma_20":14115.0,"sma_60":15135.25,"sma_120":15361.08},{"date":"2026-09-03","open":13175,"high":13280,"low":13135,"close":13175,"volume":213,"rsi_14":14.14,"sma_20":14033.75,"sma_60":15077.08,"sma_120":15349.07},{"date":"2026-09-04","open":13550,"high":13585,"low":13435,"close":13500,"volume":228,"rsi_14":26.62,"sma_20":13988.5,"sma_60":15025.75,"sma_120":15339.22},{"date":"2026-09-07","open":13370,"high":13495,"low":13280,"close":13345,"volume":1080,"rsi_14":23.78,"sma_20":13933.25,"sma_60":14972.5,"sma_120":15327.56},{"date":"2026-09-08","open":13305,"high":13445,"low":13295,"close":13375,"volume":132,"rsi_14":30.73,"sma_20":13878.75,"sma_60":14917.92,"sma_120":15314.25},{"date":"2026-09-09","open":13510,"high":13550,"low":13505,"close":13505,"volume":822,"rsi_14":35.21,"sma_20":13845.0,"sma_60":14859.67,"sma_120":15301.64},{"date":"2026-09-10","open":13475,"high":13480,"low":13360,"close":13390,"volume":481,"rsi_14":33.64,"sma_20":13804.0,"sma_60":14802.5,"sma_120":15288.03},{"date":"2026-09-11","open":13110,"high":13230,"low":13095,"close":13135,"volume":516,"rsi_14":33.41,"sma_20":13733.5,"sma_60":14737.5,"sma_120":15273.35},{"date":"2026-09-14","open":13285,"high":13290,"low":13220,"close":13250,"volume":214,"rsi_14":36.08,"sma_20":13668.75,"sma_60":14674.25,"sma_120":15259.8},{"date":"2026-09-15","open":13040,"high":13125,"low":12985,"close":13080,"volume":210,"rsi_14":27.21,"sma_20":13593.75,"sma_60":14612.83,"sma_120":15248.4},{"date":"2026-09-16","open":13105,"high":13260,"low":13105,"close":13225,"volume":773,"rsi_14":33.63,"sma_20":13549.25,"sma_60":14552.5,"sma_120":15238.21},{"date":"2026-09-17","open":13355,"high":13510,"low":13330,"close":13510,"volume":412,"rsi_14":42.04,"sma_20":13519.25,"sma_60":14499.42,"sma_120":15230.77},{"date":"2026-09-18","open":13530,"high":13580,"low":13475,"close":13580,"volume":303,"rsi_14":50.69,"sma_20":13493.75,"sma_60":14440.0,"sma_120":15223.45},{"date":"2026-09-21","open":13800,"high":13800,"low":13670,"close":13690,"volume":276,"rsi_14":56.28,"sma_20":13485.75,"sma_60":14385.92,"sma_120":15218.07},{"date":"2026-09-22","open":13850,"high":13850,"low":13650,"close":13650,"volume":592,"rsi_14":62.21,"sma_20":13474.5,"sma_60":14342.42,"sma_120":15213.71},{"date":"2026-09-23","open":13695,"high":13775,"low":13585,"close":13775,"volume":20479,"rsi_14":64.49,"sma_20":13459.0,"sma_60":14292.5,"sma_120":15210.52},{"date":"2026-09-28","open":13110,"high":13150,"low":13010,"close":13040,"volume":685,"rsi_14":40.73,"sma_20":13413.5,"sma_60":14235.17,"sma_120":15198.78},{"date":"2026-09-29","open":12955,"high":12960,"low":12790,"close":12790,"volume":467,"rsi_14":39.22,"sma_20":13358.0,"sma_60":14181.17,"sma_120":15185.3},{"date":"2026-09-30","open":12790,"high":12930,"low":12790,"close":12850,"volume":219,"rsi_14":39.92,"sma_20":13323.0,"sma_60":14132.25,"sma_120":15170.54},{"date":"2026-10-01","open":12800,"high":12800,"low":12710,"close":12800,"volume":719,"rsi_14":36.04,"sma_20":13292.0,"sma_60":14090.08,"sma_120":15157.62},{"date":"2026-10-02","open":12575,"high":12740,"low":12550,"close":12550,"volume":410,"rsi_14":34.21,"sma_20":13260.75,"sma_60":14044.25,"sma_120":15142.21},{"date":"2026-10-06","open":12555,"high":12615,"low":12525,"close":12570,"volume":628,"rsi_14":38.35,"sma_20":13230.5,"sma_60":14003.0,"sma_120":15124.79},{"date":"2026-10-07","open":12835,"high":12835,"low":12775,"close":12820,"volume":145,"rsi_14":41.6,"sma_20":13196.5,"sma_60":13970.0,"sma_120":15109.04},{"date":"2026-10-08","open":12645,"high":12660,"low":12595,"close":12630,"volume":91,"rsi_14":41.28,"sma_20":13160.75,"sma_60":13930.67,"sma_120":15090.71},{"date":"2026-10-12","open":12720,"high":12825,"low":12720,"close":12785,"volume":380,"rsi_14":41.51,"sma_20":13131.25,"sma_60":13891.58,"sma_120":15072.29},{"date":"2026-10-13","open":12745,"high":12745,"low":12610,"close":12710,"volume":1203,"rsi_14":33.19,"sma_20":13091.5,"sma_60":13851.25,"sma_120":15051.42},{"date":"2026-10-14","open":12620,"high":12645,"low":12505,"close":12615,"volume":58,"rsi_14":29.94,"sma_20":13052.75,"sma_60":13811.83,"sma_120":15028.71},{"date":"2026-10-15","open":12120,"high":12165,"low":12070,"close":12095,"volume":384,"rsi_14":21.67,"sma_20":13000.75,"sma_60":13765.92,"sma_120":15001.46},{"date":"2026-10-16","open":12000,"high":12360,"low":12000,"close":12090,"volume":172,"rsi_14":21.94,"sma_20":12942.75,"sma_60":13719.25,"sma_120":14971.92},{"date":"2026-10-19","open":12000,"high":12115,"low":12000,"close":12025,"volume":1120,"rsi_14":17.83,"sma_20":12890.0,"sma_60":13677.75,"sma_120":14941.0},{"date":"2026-10-20","open":11920,"high":11920,"low":11700,"close":11890,"volume":205,"rsi_14":22.88,"sma_20":12823.25,"sma_60":13631.08,"sma_120":14907.83},{"date":"2026-10-21","open":11830,"high":11980,"low":11830,"close":11960,"volume":911,"rsi_14":28.61,"sma_20":12745.75,"sma_60":13584.92,"sma_120":14877.0},{"date":"2026-10-22","open":11600,"high":11795,"low":11600,"close":11605,"volume":985,"rsi_14":22.15,"sma_20":12647.0,"sma_60":13531.75,"sma_120":14842.83},{"date":"2026-10-23","open":11465,"high":11540,"low":11465,"close":11540,"volume":230}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 글로벌데이터센터리츠(합성)","phase":"above-fold","symbol_resolved":true}