{"status":"ok","report":{"price_analysis":{"current":16475.0,"change_1d":0.7,"change_7d":-1.6,"change_30d":-5.2,"high_30d":17535.0,"low_30d":16360.0,"position_in_range":10.0,"support":16477.5,"resistance":17417.5},"summary":"RISE 유로스탁스50(H)(379790)은(는) EURO STOXX50를 추종하는 ETF입니다, 순자산 167억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.7로 약세 구간입니다. MACD(-176.48)가 시그널선(-155.91)을 하회합니다(데드크로스). 현재가가 SMA20(16796)과 SMA60(17219) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16343~17249 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.65336658354114,"macd":-176.4766226813408,"macd_signal":-155.91190230276865,"sma_20":16796.0,"sma_60":17218.85,"bb_upper":17248.510773352413,"bb_lower":16343.489226647585,"atr_14":318.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -384.00, 기관 순매수 5586.00. 30일 누적: 외국인 -143.00, 기관 -6293.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-384.0,"institutional_flow":5586.0,"data":[{"date":"2026-10-23","foreign_net":-265.0,"institution_net":489.0,"retail_net":-224.0},{"date":"2026-10-22","foreign_net":-79.0,"institution_net":3485.0,"retail_net":-3406.0},{"date":"2026-10-21","foreign_net":-21.0,"institution_net":843.0,"retail_net":-822.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":70.0,"retail_net":-70.0},{"date":"2026-10-19","foreign_net":-19.0,"institution_net":699.0,"retail_net":-680.0},{"date":"2026-10-16","foreign_net":-53.0,"institution_net":145.0,"retail_net":-92.0},{"date":"2026-10-15","foreign_net":18.0,"institution_net":-1651.0,"retail_net":1633.0},{"date":"2026-10-14","foreign_net":251.0,"institution_net":-576.0,"retail_net":325.0},{"date":"2026-10-13","foreign_net":-310.0,"institution_net":911.0,"retail_net":-601.0},{"date":"2026-10-12","foreign_net":395.0,"institution_net":-1072.0,"retail_net":677.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":330.0,"retail_net":-330.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1880.0,"retail_net":1880.0},{"date":"2026-10-06","foreign_net":-296.0,"institution_net":395.0,"retail_net":-99.0},{"date":"2026-10-02","foreign_net":-22.0,"institution_net":4139.0,"retail_net":-4117.0},{"date":"2026-10-01","foreign_net":210.0,"institution_net":-1132.0,"retail_net":922.0},{"date":"2026-09-30","foreign_net":-170.0,"institution_net":-2580.0,"retail_net":2750.0},{"date":"2026-09-29","foreign_net":-85.0,"institution_net":-360.0,"retail_net":445.0},{"date":"2026-09-28","foreign_net":-89.0,"institution_net":-1307.0,"retail_net":1396.0},{"date":"2026-09-23","foreign_net":333.0,"institution_net":-1353.0,"retail_net":1020.0},{"date":"2026-09-22","foreign_net":-61.0,"institution_net":183.0,"retail_net":-122.0},{"date":"2026-09-21","foreign_net":64.0,"institution_net":-3525.0,"retail_net":3461.0},{"date":"2026-09-18","foreign_net":137.0,"institution_net":515.0,"retail_net":-652.0},{"date":"2026-09-17","foreign_net":-185.0,"institution_net":-24.0,"retail_net":209.0},{"date":"2026-09-16","foreign_net":-167.0,"institution_net":351.0,"retail_net":-184.0},{"date":"2026-09-15","foreign_net":-19.0,"institution_net":-1070.0,"retail_net":1089.0},{"date":"2026-09-14","foreign_net":478.0,"institution_net":-701.0,"retail_net":223.0},{"date":"2026-09-11","foreign_net":78.0,"institution_net":-867.0,"retail_net":789.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":311.0,"retail_net":-311.0},{"date":"2026-09-09","foreign_net":7.0,"institution_net":-871.0,"retail_net":864.0},{"date":"2026-09-08","foreign_net":-273.0,"institution_net":-190.0,"retail_net":463.0}],"periods":{"d1":{"foreign_net":-265.0,"institution_net":489.0,"retail_net":-224.0},"d3":{"foreign_net":-365.0,"institution_net":4817.0,"retail_net":-4452.0},"d7":{"foreign_net":-419.0,"institution_net":4080.0,"retail_net":-3661.0},"d14":{"foreign_net":-401.0,"institution_net":6327.0,"retail_net":-5926.0},"d30":{"foreign_net":-143.0,"institution_net":-6293.0,"retail_net":6436.0}}},"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":36,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.7,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.2,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.9392,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.94,"summary":"배당수익률 3.94%","metrics":[{"name":"배당수익률","value":3.94,"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":"2026-10-24T00:25:33.867100+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"EURO STOXX50","issuer":"KB자산운용","category":"","expense_ratio":0.021,"aum":16700000000.0,"aum_display":"167억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"","name":"INTESA SANPAOLO","weight":null},{"ticker":"","name":"BANCO SANTANDER SA","weight":null},{"ticker":"","name":"ENEL SPA","weight":null},{"ticker":"","name":"IBERDROLA SA","weight":null},{"ticker":"","name":"BANCO BILBAO VIZCAYA ARGENTA","weight":null},{"ticker":"","name":"DEUTSCHE TELEKOM AG-REG","weight":null},{"ticker":"","name":"NORDEA BANK ABP","weight":null},{"ticker":"","name":"ING GROEP NV","weight":null},{"ticker":"","name":"TOTALENERGIES SE","weight":null},{"ticker":"","name":"ENI SPA","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16475.0,"change_pct":0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-04-09","close":9630.0508},{"date":"2021-04-12","close":9625.2588},{"date":"2021-04-13","close":9620.4648},{"date":"2021-04-14","close":9630.0508},{"date":"2021-04-15","close":9615.6709},{"date":"2021-04-16","close":9682.7793},{"date":"2021-04-19","close":9797.8223},{"date":"2021-04-20","close":9745.0947},{"date":"2021-04-21","close":9582.1172},{"date":"2021-04-22","close":9701.9531},{"date":"2021-04-23","close":9692.3662},{"date":"2021-04-26","close":9725.9199},{"date":"2021-04-27","close":9740.3008},{"date":"2021-04-28","close":9711.541},{"date":"2021-04-29","close":9754.6807},{"date":"2021-04-30","close":9716.333},{"date":"2021-05-03","close":9673.1924},{"date":"2021-05-04","close":9625.2588},{"date":"2021-05-06","close":9730.7139},{"date":"2021-05-07","close":9783.4424},{"date":"2021-05-10","close":9836.1709},{"date":"2021-05-11","close":9687.5732},{"date":"2021-05-12","close":9572.5303},{"date":"2021-05-13","close":9543.7695},{"date":"2021-05-14","close":9706.7471},{"date":"2021-05-17","close":9807.4092},{"date":"2021-05-18","close":9869.7246},{"date":"2021-05-20","close":9682.7793},{"date":"2021-05-21","close":9788.2354},{"date":"2021-05-24","close":9831.377},{"date":"2021-05-25","close":9946.4199},{"date":"2021-05-26","close":9917.6592},{"date":"2021-05-27","close":9869.7246},{"date":"2021-05-28","close":9912.8652},{"date":"2021-05-31","close":9941.626},{"date":"2021-06-01","close":9908.0723},{"date":"2021-06-02","close":9965.5928},{"date":"2021-06-03","close":10013.5273},{"date":"2021-06-04","close":9984.7676},{"date":"2021-06-07","close":9999.1475},{"date":"2021-06-08","close":10027.9082},{"date":"2021-06-09","close":10037.4951},{"date":"2021-06-10","close":10042.2891},{"date":"2021-06-11","close":10037.4951},{"date":"2021-06-14","close":10104.6035},{"date":"2021-06-15","close":10152.5381},{"date":"2021-06-16","close":10142.9512},{"date":"2021-06-17","close":10099.8096},{"date":"2021-06-18","close":10166.9189},{"date":"2021-06-21","close":9884.1045},{"date":"2021-06-22","close":10090.2227},{"date":"2021-06-23","close":10090.2227},{"date":"2021-06-24","close":10027.9082},{"date":"2021-06-25","close":10095.0166},{"date":"2021-06-28","close":10071.0498},{"date":"2021-06-29","close":10023.1143},{"date":"2021-06-30","close":10032.7021},{"date":"2021-07-01","close":10008.7344},{"date":"2021-07-02","close":9994.3545},{"date":"2021-07-05","close":9975.1797},{"date":"2021-07-06","close":9951.2129},{"date":"2021-07-07","close":9932.0391},{"date":"2021-07-08","close":9946.4199},{"date":"2021-07-09","close":9821.79},{"date":"2021-07-12","close":9979.9736},{"date":"2021-07-13","close":10018.3213},{"date":"2021-07-14","close":9989.5605},{"date":"2021-07-15","close":9994.3545},{"date":"2021-07-16","close":9922.4521},{"date":"2021-07-19","close":9793.0293},{"date":"2021-07-20","close":9639.6377},{"date":"2021-07-21","close":9701.9531},{"date":"2021-07-22","close":9888.8975},{"date":"2021-07-23","close":9946.4199},{"date":"2021-07-26","close":9989.5605},{"date":"2021-07-27","close":9999.1475},{"date":"2021-07-28","close":9979.9736},{"date":"2021-07-29","close":10056.6689},{"date":"2021-07-30","close":9999.1475},{"date":"2021-08-02","close":10056.6689},{"date":"2021-08-03","close":10066.2559},{"date":"2021-08-04","close":10099.8096},{"date":"2021-08-05","close":10138.1572},{"date":"2021-08-06","close":10162.125},{"date":"2021-08-09","close":10181.2988},{"date":"2021-08-10","close":10195.6787},{"date":"2021-08-11","close":10243.6143},{"date":"2021-08-12","close":10281.9609},{"date":"2021-08-13","close":10296.3418},{"date":"2021-08-17","close":10243.6143},{"date":"2021-08-18","close":10296.3418},{"date":"2021-08-19","close":10152.5381},{"date":"2021-08-20","close":10104.6035},{"date":"2021-08-23","close":10229.2334},{"date":"2021-08-24","close":10277.168},{"date":"2021-08-25","close":10257.9932},{"date":"2021-08-26","close":10214.8535},{"date":"2021-08-27","close":10238.8203},{"date":"2021-08-30","close":10291.5488},{"date":"2021-08-31","close":10329.8965},{"date":"2021-09-01","close":10334.6895},{"date":"2021-09-02","close":10334.6895},{"date":"2021-09-03","close":10377.8311},{"date":"2021-09-06","close":10325.1025},{"date":"2021-09-07","close":10420.9717},{"date":"2021-09-08","close":10349.0693},{"date":"2021-09-09","close":10243.6143},{"date":"2021-09-10","close":10267.5811},{"date":"2021-09-13","close":10243.6143},{"date":"2021-09-14","close":10296.3418},{"date":"2021-09-15","close":10262.7871},{"date":"2021-09-16","close":10162.125},{"date":"2021-09-17","close":10253.2012},{"date":"2021-09-23","close":10257.9932},{"date":"2021-09-24","close":10310.7217},{"date":"2021-09-27","close":10310.7217},{"date":"2021-09-28","close":10243.6143},{"date":"2021-09-29","close":10018.3213},{"date":"2021-09-30","close":10090.2227},{"date":"2021-10-01","close":9826.583},{"date":"2021-10-05","close":9840.9629},{"date":"2021-10-06","close":9917.6592},{"date":"2021-10-07","close":10013.5273},{"date":"2021-10-08","close":10042.2891},{"date":"2021-10-12","close":9917.6592},{"date":"2021-10-13","close":9970.3867},{"date":"2021-10-14","close":10095.0166},{"date":"2021-10-15","close":10253.2012},{"date":"2021-10-18","close":10243.6143},{"date":"2021-10-19","close":10248.4072},{"date":"2021-10-20","close":10195.6787},{"date":"2021-10-21","close":10214.8535},{"date":"2021-10-22","close":10257.9932},{"date":"2021-10-25","close":10339.4834},{"date":"2021-10-26","close":10334.6895},{"date":"2021-10-27","close":10344.2754},{"date":"2021-10-28","close":10368.2441},{"date":"2021-10-29","close":10349.0693},{"date":"2021-11-01","close":10397.0039},{"date":"2021-11-02","close":10502.4609},{"date":"2021-11-03","close":10540.8086},{"date":"2021-11-04","close":10646.2637},{"date":"2021-11-05","close":10679.8174},{"date":"2021-11-08","close":10737.3398},{"date":"2021-11-09","close":10703.7852},{"date":"2021-11-10","close":10675.0254},{"date":"2021-11-11","close":10689.4053},{"date":"2021-11-12","close":10746.9268},{"date":"2021-11-15","close":10756.5137},{"date":"2021-11-16","close":10780.4805},{"date":"2021-11-17","close":10823.6221},{"date":"2021-11-18","close":10842.7959},{"date":"2021-11-19","close":10838.0029},{"date":"2021-11-22","close":10732.5459},{"date":"2021-11-23","close":10598.3291},{"date":"2021-11-24","close":10588.7432},{"date":"2021-11-25","close":10569.5684},{"date":"2021-11-26","close":10344.2754},{"date":"2021-11-29","close":10200.4727},{"date":"2021-11-30","close":9965.5928},{"date":"2021-12-01","close":10118.9844},{"date":"2021-12-02","close":10114.1904},{"date":"2021-12-03","close":10205.2666},{"date":"2021-12-06","close":10123.7773},{"date":"2021-12-07","close":10262.7871},{"date":"2021-12-08","close":10516.8408},{"date":"2021-12-09","close":10440.1455},{"date":"2021-12-10","close":10315.5156},{"date":"2021-12-13","close":10397.0039},{"date":"2021-12-14","close":10325.1025},{"date":"2021-12-15","close":10267.5811},{"date":"2021-12-16","close":10416.1787},{"date":"2021-12-17","close":10296.3418},{"date":"2021-12-20","close":10075.8428},{"date":"2021-12-21","close":10234.0264},{"date":"2021-12-22","close":10334.6895},{"date":"2021-12-23","close":10464.1133},{"date":"2021-12-24","close":10502.4609},{"date":"2021-12-27","close":10502.4609},{"date":"2021-12-28","close":10574.3623},{"date":"2021-12-29","close":10622.2969},{"date":"2021-12-30","close":10574.3623},{"date":"2022-01-03","close":11089.3573},{"date":"2022-01-04","close":10746.9268},{"date":"2022-01-05","close":10751.7197},{"date":"2022-01-06","close":10670.2314},{"date":"2022-01-07","close":10694.1982},{"date":"2022-01-10","close":10665.4375},{"date":"2022-01-11","close":10569.5684},{"date":"2022-01-12","close":10636.6768},{"date":"2022-01-13","close":10660.6445},{"date":"2022-01-14","close":10569.5684},{"date":"2022-01-17","close":10583.9492},{"date":"2022-01-18","close":10598.3291},{"date":"2022-01-19","close":10473.6992},{"date":"2022-01-20","close":10531.2207},{"date":"2022-01-21","close":10478.4932},{"date":"2022-01-24","close":10401.7979},{"date":"2022-01-25","close":10157.332},{"date":"2022-01-26","close":10099.8096},{"date":"2022-01-27","close":9975.1797},{"date":"2022-01-28","close":10291.5488},{"date":"2022-02-03","close":10401.7979},{"date":"2022-02-04","close":10238.8203},{"date":"2022-02-07","close":10114.1904},{"date":"2022-02-08","close":10186.0918},{"date":"2022-02-09","close":10257.9932},{"date":"2022-02-10","close":10420.9717},{"date":"2022-02-11","close":10229.2334},{"date":"2022-02-14","close":10530.3002},{"date":"2022-02-15","close":9989.5605},{"date":"2022-02-16","close":10272.374},{"date":"2022-02-17","close":10181.2988},{"date":"2022-02-18","close":10171.7119},{"date":"2022-02-21","close":10104.6035},{"date":"2022-02-22","close":9745.0947},{"date":"2022-02-23","close":9884.1045},{"date":"2022-02-24","close":9428.7266},{"date":"2022-02-25","close":9682.7793},{"date":"2022-02-28","close":9491.041},{"date":"2022-03-02","close":9313.6836},{"date":"2022-03-03","close":9462.2803},{"date":"2022-03-04","close":9011.6953},{"date":"2022-03-07","close":8585.0781},{"date":"2022-03-08","close":8455.6543},{"date":"2022-03-10","close":9275.3359},{"date":"2022-03-11","close":9107.5645},{"date":"2022-03-14","close":9246.5752},{"date":"2022-03-15","close":9145.9121},{"date":"2022-03-16","close":9404.7588},{"date":"2022-03-17","close":9639.6377},{"date":"2022-03-18","close":9639.6377},{"date":"2022-03-21","close":9601.291},{"date":"2022-03-22","close":9625.2588},{"date":"2022-03-23","close":9759.4746},{"date":"2022-03-24","close":9610.8779},{"date":"2022-03-25","close":9591.7031},{"date":"2022-03-28","close":9577.3232},{"date":"2022-03-29","close":9745.0947},{"date":"2022-03-30","close":9864.9307},{"date":"2022-03-31","close":9826.583},{"date":"2022-04-01","close":9706.7471},{"date":"2022-04-04","close":9740.3008},{"date":"2022-04-05","close":9778.6484},{"date":"2022-04-06","close":9668.3994},{"date":"2022-04-07","close":9538.9766},{"date":"2022-04-08","close":9510.2148},{"date":"2022-04-11","close":9543.7695},{"date":"2022-04-12","close":9409.5527},{"date":"2022-04-13","close":9486.248},{"date":"2022-04-14","close":9543.7695},{"date":"2022-04-15","close":9558.1494},{"date":"2022-04-18","close":9577.3232},{"date":"2022-04-19","close":9462.2803},{"date":"2022-04-20","close":9524.5957},{"date":"2022-04-21","close":9687.5732},{"date":"2022-04-22","close":9630.0508},{"date":"2022-04-25","close":9395.1719},{"date":"2022-04-26","close":9500.6289},{"date":"2022-04-27","close":9299.3027},{"date":"2022-04-28","close":9304.0967},{"date":"2022-04-29","close":9495.835},{"date":"2022-05-02","close":9799.1452},{"date":"2022-05-03","close":9428.7266},{"date":"2022-05-04","close":9419.1387},{"date":"2022-05-06","close":9222.6074},{"date":"2022-05-09","close":9444.5194},{"date":"2022-05-10","close":8930.207},{"date":"2022-05-11","close":8973.3477},{"date":"2022-05-12","close":8973.3477},{"date":"2022-05-13","close":9198.6406},{"date":"2022-05-16","close":9275.3359},{"date":"2022-05-17","close":9299.3027},{"date":"2022-05-18","close":9443.1064},{"date":"2022-05-19","close":9213.0205},{"date":"2022-05-20","close":9265.749},{"date":"2022-05-23","close":9323.2705},{"date":"2022-05-24","close":9270.542},{"date":"2022-05-25","close":9289.7168},{"date":"2022-05-26","close":9275.3359},{"date":"2022-05-27","close":9375.999},{"date":"2022-05-30","close":9615.6709},{"date":"2022-05-31","close":9677.9854},{"date":"2022-06-02","close":9510.2148},{"date":"2022-06-03","close":9610.8779},{"date":"2022-06-07","close":9615.6709},{"date":"2022-06-08","close":9668.3994},{"date":"2022-06-09","close":9524.5957},{"date":"2022-06-10","close":9385.585},{"date":"2022-06-13","close":8939.7939},{"date":"2022-06-14","close":8968.5547},{"date":"2022-06-15","close":8887.0654},{"date":"2022-06-16","close":8930.207},{"date":"2022-06-17","close":8733.6758},{"date":"2022-06-20","close":8666.5664},{"date":"2022-06-21","close":8824.751},{"date":"2022-06-22","close":8671.3604},{"date":"2022-06-23","close":8676.1533},{"date":"2022-06-24","close":8786.4033},{"date":"2022-06-27","close":8901.4463},{"date":"2022-06-28","close":8987.7285},{"date":"2022-06-29","close":8867.8926},{"date":"2022-06-30","close":8772.0234},{"date":"2022-07-01","close":8642.5996},{"date":"2022-07-04","close":8728.8818},{"date":"2022-07-05","close":8810.3711},{"date":"2022-07-06","close":8575.4912},{"date":"2022-07-07","close":8772.0234},{"date":"2022-07-08","close":8815.1641},{"date":"2022-07-11","close":8719.2949},{"date":"2022-07-12","close":8719.2949},{"date":"2022-07-13","close":8738.4688},{"date":"2022-07-14","close":8647.3936},{"date":"2022-07-15","close":8599.459},{"date":"2022-07-18","close":8858.3057},{"date":"2022-07-19","close":8824.751},{"date":"2022-07-20","close":9059.6299},{"date":"2022-07-21","close":9097.9775},{"date":"2022-07-22","close":8997.3154},{"date":"2022-07-25","close":9030.8701},{"date":"2022-07-26","close":9011.6953},{"date":"2022-07-27","close":9088.3906},{"date":"2022-07-28","close":9131.5322},{"date":"2022-07-29","close":9232.1943},{"date":"2022-08-01","close":9375.999},{"date":"2022-08-02","close":9352.0312},{"date":"2022-08-03","close":9347.2373},{"date":"2022-08-04","close":9385.585},{"date":"2022-08-05","close":9471.8672},{"date":"2022-08-08","close":9476.6611},{"date":"2022-08-09","close":9510.2148},{"date":"2022-08-10","close":9433.5195},{"date":"2022-08-11","close":9534.1826},{"date":"2022-08-12","close":9505.4209},{"date":"2022-08-16","close":9558.1494},{"date":"2022-08-17","close":9625.2588},{"date":"2022-08-18","close":9543.7695},{"date":"2022-08-19","close":9534.1826},{"date":"2022-08-22","close":9409.5527},{"date":"2022-08-23","close":9236.9883},{"date":"2022-08-24","close":9246.5752},{"date":"2022-08-25","close":9352.0312},{"date":"2022-08-26","close":9270.542},{"date":"2022-08-29","close":9002.1084},{"date":"2022-08-30","close":9050.043},{"date":"2022-08-31","close":9059.6299},{"date":"2022-09-01","close":8848.7178},{"date":"2022-09-02","close":8781.6104},{"date":"2022-09-05","close":8733.6758},{"date":"2022-09-06","close":8829.5449},{"date":"2022-09-07","close":8748.0557},{"date":"2022-09-08","close":8963.7607},{"date":"2022-09-13","close":9203.4346},{"date":"2022-09-14","close":9006.9023},{"date":"2022-09-15","close":9054.8369},{"date":"2022-09-16","close":8920.6201},{"date":"2022-09-19","close":8848.7178},{"date":"2022-09-20","close":8939.7939},{"date":"2022-09-21","close":8728.8818},{"date":"2022-09-22","close":8680.9473},{"date":"2022-09-23","close":8728.8818},{"date":"2022-09-26","close":8460.4482},{"date":"2022-09-27","close":8532.3506},{"date":"2022-09-28","close":8388.5469},{"date":"2022-09-29","close":8460.4482},{"date":"2022-09-30","close":8278.2979},{"date":"2022-10-04","close":8565.9043},{"date":"2022-10-05","close":8733.6758},{"date":"2022-10-06","close":8824.751},{"date":"2022-10-07","close":8666.5664},{"date":"2022-10-11","close":8508.3828},{"date":"2022-10-12","close":8446.0684},{"date":"2022-10-13","close":8393.3398},{"date":"2022-10-14","close":8642.5996},{"date":"2022-10-17","close":8513.1768},{"date":"2022-10-18","close":8767.2295},{"date":"2022-10-19","close":8786.4033},{"date":"2022-10-20","close":8757.6426},{"date":"2022-10-21","close":8805.5771},{"date":"2022-10-24","close":8776.8164},{"date":"2022-10-25","close":9006.9023},{"date":"2022-10-26","close":9021.2822},{"date":"2022-10-27","close":9088.3906},{"date":"2022-10-28","close":9064.4238},{"date":"2022-10-31","close":9198.6406},{"date":"2022-11-01","close":9299.3027},{"date":"2022-11-02","close":9256.1611},{"date":"2022-11-03","close":9179.4668},{"date":"2022-11-04","close":9179.4668},{"date":"2022-11-07","close":9375.999},{"date":"2022-11-08","close":9342.4434},{"date":"2022-11-09","close":9443.1064},{"date":"2022-11-10","close":9443.1064},{"date":"2022-11-11","close":9778.6484},{"date":"2022-11-14","close":9874.5176},{"date":"2022-11-15","close":9922.4521},{"date":"2022-11-16","close":9936.832},{"date":"2022-11-17","close":9855.3438},{"date":"2022-11-18","close":9821.79},{"date":"2022-11-21","close":9946.4199},{"date":"2022-11-22","close":9893.6914},{"date":"2022-11-23","close":9979.9736},{"date":"2022-11-24","close":9984.7676},{"date":"2022-11-25","close":10071.0498},{"date":"2022-11-28","close":10037.4951},{"date":"2022-11-29","close":10023.1143},{"date":"2022-11-30","close":10056.6689},{"date":"2022-12-01","close":10234.0264},{"date":"2022-12-02","close":10123.7773},{"date":"2022-12-05","close":10147.7441},{"date":"2022-12-06","close":10075.8428},{"date":"2022-12-07","close":10018.3213},{"date":"2022-12-08","close":10003.9414},{"date":"2022-12-09","close":9946.4199},{"date":"2022-12-12","close":9932.0391},{"date":"2022-12-13","close":9999.1475},{"date":"2022-12-14","close":10099.8096},{"date":"2022-12-15","close":10032.7021},{"date":"2022-12-16","close":9812.2021},{"date":"2022-12-19","close":9740.3008},{"date":"2022-12-20","close":9606.084},{"date":"2022-12-21","close":9721.127},{"date":"2022-12-22","close":9927.2451},{"date":"2022-12-23","close":9788.2354},{"date":"2022-12-26","close":9797.8223},{"date":"2022-12-27","close":9802.6152},{"date":"2022-12-28","close":9769.0615},{"date":"2022-12-29","close":9682.7793},{"date":"2023-01-02","close":9562.9434},{"date":"2023-01-03","close":9773.8555},{"date":"2023-01-04","close":9864.9307},{"date":"2023-01-05","close":10037.4951},{"date":"2023-01-06","close":10085.4297},{"date":"2023-01-09","close":10262.7871},{"date":"2023-01-10","close":10291.5488},{"date":"2023-01-11","close":10310.7217},{"date":"2023-01-12","close":10464.1133},{"date":"2023-01-13","close":10555.1875},{"date":"2023-01-16","close":10564.7754},{"date":"2023-01-17","close":10588.7432},{"date":"2023-01-18","close":10665.4375},{"date":"2023-01-19","close":10612.71},{"date":"2023-01-20","close":10468.9053},{"date":"2023-01-25","close":10516.8408},{"date":"2023-01-26","close":10622.2969},{"date":"2023-01-27","close":10641.4697},{"date":"2023-01-30","close":10536.0146},{"date":"2023-01-31","close":10492.873},{"date":"2023-02-01","close":10641.4697},{"date":"2023-02-02","close":10627.0908},{"date":"2023-02-03","close":10823.6221},{"date":"2023-02-06","close":10775.6875},{"date":"2023-02-07","close":10689.4053},{"date":"2023-02-08","close":10814.0342},{"date":"2023-02-09","close":10814.0342},{"date":"2023-02-10","close":10780.4805},{"date":"2023-02-13","close":10622.2969},{"date":"2023-02-14","close":10751.7197},{"date":"2023-02-15","close":10828.415},{"date":"2023-02-16","close":10900.3164},{"date":"2023-02-17","close":10804.4473},{"date":"2023-02-20","close":10885.9375},{"date":"2023-02-21","close":10852.3818},{"date":"2023-02-22","close":10780.4805},{"date":"2023-02-23","close":10881.1436},{"date":"2023-02-24","close":10938.6641},{"date":"2023-02-27","close":10631.8838},{"date":"2023-02-28","close":10847.5889},{"date":"2023-03-02","close":10727.752},{"date":"2023-03-03","close":10890.7295},{"date":"2023-03-06","close":11053.708},{"date":"2023-03-07","close":11020.1533},{"date":"2023-03-08","close":10885.9375},{"date":"2023-03-09","close":10991.3926},{"date":"2023-03-10","close":10703.7852},{"date":"2023-03-13","close":10751.7197},{"date":"2023-03-14","close":10464.1133},{"date":"2023-03-15","close":10636.6768},{"date":"2023-03-16","close":10536.0146},{"date":"2023-03-17","close":10631.8838},{"date":"2023-03-20","close":10301.1348},{"date":"2023-03-21","close":10617.5029},{"date":"2023-03-22","close":10732.5459},{"date":"2023-03-23","close":10718.166},{"date":"2023-03-24","close":10593.5352},{"date":"2023-03-27","close":10641.4697},{"date":"2023-03-28","close":10684.6113},{"date":"2023-03-29","close":10660.6445},{"date":"2023-03-30","close":10818.8281},{"date":"2023-03-31","close":11015.3594},{"date":"2023-04-03","close":11068.0879},{"date":"2023-04-04","close":11082.4688},{"date":"2023-04-05","close":11010.5674},{"date":"2023-04-06","close":11039.3271},{"date":"2023-04-07","close":11077.6748},{"date":"2023-04-10","close":11092.0557},{"date":"2023-04-11","close":11125.6094},{"date":"2023-04-12","close":11125.6094},{"date":"2023-04-13","close":11077.6748},{"date":"2023-04-14","close":11154.3701},{"date":"2023-04-17","close":11298.1738},{"date":"2023-04-18","close":11283.793},{"date":"2023-04-19","close":11221.4795},{"date":"2023-04-20","close":11231.0654},{"date":"2023-04-21","close":11288.5869},{"date":"2023-04-24","close":11317.3477},{"date":"2023-04-25","close":11307.7607},{"date":"2023-04-26","close":11245.4463},{"date":"2023-04-27","close":11116.0225},{"date":"2023-04-28","close":11283.793},{"date":"2023-05-02","close":11183.1309},{"date":"2023-05-03","close":11087.2617},{"date":"2023-05-04","close":11082.4688},{"date":"2023-05-08","close":11274.2061},{"date":"2023-05-09","close":11283.793},{"date":"2023-05-10","close":11163.957},{"date":"2023-05-11","close":11231.0654},{"date":"2023-05-12","close":11264.6191},{"date":"2023-05-15","close":11245.4463},{"date":"2023-05-16","close":11173.5439},{"date":"2023-05-17","close":11130.4033},{"date":"2023-05-18","close":11754.8022},{"date":"2023-05-19","close":11418.0107},{"date":"2023-05-22","close":11461.1514},{"date":"2023-05-23","close":11355.6953},{"date":"2023-05-24","close":11669.2748},{"date":"2023-05-25","close":11130.4033},{"date":"2023-05-26","close":11163.957},{"date":"2023-05-30","close":11168.751},{"date":"2023-05-31","close":11149.5762},{"date":"2023-06-01","close":10986.5996},{"date":"2023-06-02","close":11120.8164},{"date":"2023-06-05","close":11279.0},{"date":"2023-06-07","close":11154.3701},{"date":"2023-06-08","close":11120.8164},{"date":"2023-06-09","close":11149.5762},{"date":"2023-06-12","close":11207.0986},{"date":"2023-06-13","close":11293.3809},{"date":"2023-06-14","close":11312.5537},{"date":"2023-06-15","close":11389.25},{"date":"2023-06-16","close":11408.4229},{"date":"2023-06-19","close":11389.25},{"date":"2023-06-20","close":11341.3154},{"date":"2023-06-21","close":11346.1084},{"date":"2023-06-22","close":11202.3047},{"date":"2023-06-23","close":11144.7832},{"date":"2023-06-26","close":11163.957},{"date":"2023-06-27","close":11173.5439},{"date":"2023-06-28","close":11211.8916},{"date":"2023-06-29","close":11341.3154},{"date":"2023-06-30","close":11274.2061},{"date":"2023-07-03","close":12035.3738},{"date":"2023-07-04","close":11879.9643},{"date":"2023-07-05","close":11924.814},{"date":"2023-07-06","close":11669.2748},{"date":"2023-07-07","close":10909.9043},{"date":"2023-07-10","close":10938.6641},{"date":"2023-07-11","close":11620.253},{"date":"2023-07-12","close":11720.3826},{"date":"2023-07-13","close":11869.5341},{"date":"2023-07-14","close":11437.1836},{"date":"2023-07-17","close":11403.6299},{"date":"2023-07-18","close":11785.0497},{"date":"2023-07-19","close":11441.9775},{"date":"2023-07-20","close":11274.2061},{"date":"2023-07-21","close":11336.5215},{"date":"2023-07-24","close":11422.8037},{"date":"2023-07-25","close":11930.0291},{"date":"2023-07-26","close":11389.25},{"date":"2023-07-27","close":11869.5341},{"date":"2023-07-28","close":11523.4658},{"date":"2023-07-31","close":12104.2129},{"date":"2023-08-01","close":12089.6107},{"date":"2023-08-02","close":11885.1793},{"date":"2023-08-03","close":11293.3809},{"date":"2023-08-04","close":11221.4795},{"date":"2023-08-07","close":11312.5537},{"date":"2023-08-08","close":11283.793},{"date":"2023-08-09","close":11279.0},{"date":"2023-08-10","close":11298.1738},{"date":"2023-08-11","close":11398.8359},{"date":"2023-08-14","close":11197.5107},{"date":"2023-08-16","close":11135.1963},{"date":"2023-08-17","close":11072.8818},{"date":"2023-08-18","close":10914.6973},{"date":"2023-08-21","close":10905.1104},{"date":"2023-08-22","close":11000.9795},{"date":"2023-08-23","close":11168.751},{"date":"2023-08-24","close":11245.4463},{"date":"2023-08-25","close":11020.1533},{"date":"2023-08-28","close":11106.4355},{"date":"2023-08-29","close":11183.1309},{"date":"2023-08-30","close":11312.5537},{"date":"2023-08-31","close":11197.5107},{"date":"2023-09-01","close":11130.4033},{"date":"2023-09-04","close":11187.9238},{"date":"2023-09-05","close":11063.2939},{"date":"2023-09-06","close":11120.8164},{"date":"2023-09-07","close":10981.8057},{"date":"2023-09-08","close":10996.1865},{"date":"2023-09-11","close":11048.9141},{"date":"2023-09-12","close":11053.708},{"date":"2023-09-13","close":11000.9795},{"date":"2023-09-14","close":11039.3271},{"date":"2023-09-15","close":11221.4795},{"date":"2023-09-18","close":11111.2285},{"date":"2023-09-19","close":11096.8486},{"date":"2023-09-20","close":11092.0557},{"date":"2023-09-21","close":11082.4688},{"date":"2023-09-22","close":10933.8711},{"date":"2023-09-25","close":10885.9375},{"date":"2023-09-26","close":10842.7959},{"date":"2023-09-27","close":10770.8936},{"date":"2023-10-04","close":10631.8838},{"date":"2023-10-05","close":10684.6113},{"date":"2023-10-06","close":10732.5459},{"date":"2023-10-10","close":10766.0996},{"date":"2023-10-11","close":10938.6641},{"date":"2023-10-12","close":11039.3271},{"date":"2023-10-13","close":10957.8389},{"date":"2023-10-16","close":10722.959},{"date":"2023-10-17","close":10833.209},{"date":"2023-10-18","close":10780.4805},{"date":"2023-10-19","close":10660.6445},{"date":"2023-10-20","close":10583.9492},{"date":"2023-10-23","close":10555.1875},{"date":"2023-10-24","close":10555.1875},{"date":"2023-10-25","close":10622.2969},{"date":"2023-10-26","close":10464.1133},{"date":"2023-10-27","close":10603.123},{"date":"2023-10-30","close":10497.667},{"date":"2023-10-31","close":10497.667},{"date":"2023-11-01","close":10574.3623},{"date":"2023-11-02","close":10780.4805},{"date":"2023-11-03","close":10866.7627},{"date":"2023-11-06","close":10895.5234},{"date":"2023-11-07","close":10790.0674},{"date":"2023-11-08","close":10742.1328},{"date":"2023-11-09","close":10833.209},{"date":"2023-11-10","close":10948.252},{"date":"2023-11-13","close":10890.7295},{"date":"2023-11-14","close":11039.3271},{"date":"2023-11-15","close":11111.2285},{"date":"2023-11-16","close":11120.8164},{"date":"2023-11-17","close":11245.4463},{"date":"2023-11-20","close":11317.3477},{"date":"2023-11-21","close":11240.6523},{"date":"2023-11-22","close":11245.4463},{"date":"2023-11-23","close":11307.7607},{"date":"2023-11-24","close":11374.8691},{"date":"2023-11-27","close":11331.7285},{"date":"2023-11-28","close":11350.9014},{"date":"2023-11-29","close":11322.1406},{"date":"2023-11-30","close":11432.3896},{"date":"2023-12-01","close":11394.043},{"date":"2023-12-04","close":11504.293},{"date":"2023-12-05","close":11489.9121},{"date":"2023-12-06","close":11633.7158},{"date":"2023-12-07","close":11633.7158},{"date":"2023-12-08","close":11705.6172},{"date":"2023-12-11","close":11820.6602},{"date":"2023-12-12","close":11863.8018},{"date":"2023-12-13","close":11830.2471},{"date":"2023-12-14","close":11954.877},{"date":"2023-12-15","close":11859.0078},{"date":"2023-12-18","close":11882.9756},{"date":"2023-12-19","close":11719.998},{"date":"2023-12-20","close":11863.8018},{"date":"2023-12-21","close":11815.8662},{"date":"2023-12-22","close":11815.8662},{"date":"2023-12-26","close":11811.0732},{"date":"2023-12-27","close":11796.6934},{"date":"2023-12-28","close":11796.6934},{"date":"2024-01-02","close":11859.0078},{"date":"2024-01-03","close":11791.8994},{"date":"2024-01-04","close":11614.542},{"date":"2024-01-05","close":11619.335},{"date":"2024-01-08","close":11533.0527},{"date":"2024-01-09","close":11729.584},{"date":"2024-01-10","close":11662.4766},{"date":"2024-01-11","close":11734.3779},{"date":"2024-01-12","close":11700.8242},{"date":"2024-01-15","close":11705.6172},{"date":"2024-01-16","close":11600.1611},{"date":"2024-01-17","close":11475.5312},{"date":"2024-01-18","close":11969.6637},{"date":"2024-01-19","close":11667.2695},{"date":"2024-01-22","close":11719.998},{"date":"2024-01-23","close":11739.1719},{"date":"2024-01-24","close":11787.1064},{"date":"2024-01-25","close":11926.1172},{"date":"2024-01-26","close":11854.2139},{"date":"2024-01-29","close":12079.5068},{"date":"2024-01-30","close":12184.9639},{"date":"2024-01-31","close":12170.583},{"date":"2024-02-01","close":12113.0605},{"date":"2024-02-02","close":12194.5498},{"date":"2024-02-05","close":12170.583},{"date":"2024-02-06","close":12184.9639},{"date":"2024-02-07","close":12276.0381},{"date":"2024-02-08","close":12160.9961},{"date":"2024-02-13","close":12333.5605},{"date":"2024-02-14","close":12247.2783},{"date":"2024-02-15","close":12276.0381},{"date":"2024-02-16","close":12434.2227},{"date":"2024-02-19","close":12429.4297},{"date":"2024-02-20","close":12424.6357},{"date":"2024-02-21","close":12347.9404},{"date":"2024-02-22","close":12534.8848},{"date":"2024-02-23","close":12683.4824},{"date":"2024-02-26","close":12712.2432},{"date":"2024-02-27","close":12683.4824},{"date":"2024-02-28","close":12726.624},{"date":"2024-02-29","close":12745.7969},{"date":"2024-03-04","close":12812.9062},{"date":"2024-03-05","close":12793.7314},{"date":"2024-03-06","close":12788.9385},{"date":"2024-03-07","close":12822.4922},{"date":"2024-03-08","close":12956.709},{"date":"2024-03-11","close":12875.2207},{"date":"2024-03-12","close":12923.1553},{"date":"2024-03-13","close":12990.2627},{"date":"2024-03-14","close":12937.5361},{"date":"2024-03-15","close":13004.6436},{"date":"2024-03-18","close":12980.6768},{"date":"2024-03-19","close":12966.2959},{"date":"2024-03-20","close":13062.166},{"date":"2024-03-21","close":13263.4902},{"date":"2024-03-22","close":13182.002},{"date":"2024-03-25","close":13129.2734},{"date":"2024-03-26","close":13205.9688},{"date":"2024-03-27","close":13134.0674},{"date":"2024-03-28","close":13301.8379},{"date":"2024-03-29","close":13397.708},{"date":"2024-04-01","close":13378.5332},{"date":"2024-04-02","close":13330.5986},{"date":"2024-04-03","close":13158.0342},{"date":"2024-04-04","close":13225.1426},{"date":"2024-04-05","close":13090.9258},{"date":"2024-04-08","close":13143.6543},{"date":"2024-04-09","close":13196.3818},{"date":"2024-04-11","close":13086.1328},{"date":"2024-04-12","close":13090.9258},{"date":"2024-04-15","close":13009.4375},{"date":"2024-04-16","close":12870.4268},{"date":"2024-04-17","close":12846.46},{"date":"2024-04-18","close":12798.5254},{"date":"2024-04-19","close":12664.3086},{"date":"2024-04-22","close":12856.0469},{"date":"2024-04-23","close":12956.709},{"date":"2024-04-24","close":13129.2734},{"date":"2024-04-25","close":12942.3291},{"date":"2024-04-26","close":12932.7422},{"date":"2024-04-29","close":13105.3066},{"date":"2024-04-30","close":13095.7197},{"date":"2024-05-02","close":12908.7744},{"date":"2024-05-03","close":12913.5684},{"date":"2024-05-07","close":13081.3389},{"date":"2024-05-08","close":13201.1748},{"date":"2024-05-09","close":13263.4902},{"date":"2024-05-10","close":13378.5332},{"date":"2024-05-13","close":13450.4346},{"date":"2024-05-14","close":13440.8486},{"date":"2024-05-16","close":13440.8486},{"date":"2024-05-17","close":13378.5332},{"date":"2024-05-20","close":13421.6748},{"date":"2024-05-21","close":13416.8809},{"date":"2024-05-22","close":13397.708},{"date":"2024-05-23","close":13368.9463},{"date":"2024-05-24","close":13191.5889},{"date":"2024-05-27","close":13359.3604},{"date":"2024-05-28","close":13450.4346},{"date":"2024-05-29","close":13388.1201},{"date":"2024-05-30","close":13162.8281},{"date":"2024-05-31","close":13220.3496},{"date":"2024-06-03","close":13249.1104},{"date":"2024-06-04","close":13277.8711},{"date":"2024-06-05","close":13229.9365},{"date":"2024-06-07","close":13464.8154},{"date":"2024-06-10","close":13292.251},{"date":"2024-06-11","close":13397.708},{"date":"2024-06-12","close":13258.6973},{"date":"2024-06-13","close":13297.0449},{"date":"2024-06-14","close":13153.2402},{"date":"2024-06-17","close":12899.1885},{"date":"2024-06-18","close":13014.2314},{"date":"2024-06-19","close":13062.166},{"date":"2024-06-20","close":12942.3291},{"date":"2024-06-21","close":13119.6865},{"date":"2024-06-24","close":13028.6104},{"date":"2024-06-25","close":13100.5137},{"date":"2024-06-26","close":13071.752},{"date":"2024-06-27","close":13052.5781},{"date":"2024-06-28","close":13038.1982},{"date":"2024-07-01","close":13205.9688},{"date":"2024-07-02","close":13090.9258},{"date":"2024-07-03","close":12995.0566},{"date":"2024-07-04","close":13110.1006},{"date":"2024-07-05","close":13172.415},{"date":"2024-07-08","close":13182.002},{"date":"2024-07-09","close":13167.6211},{"date":"2024-07-10","close":12903.9805},{"date":"2024-07-11","close":13129.2734},{"date":"2024-07-12","close":13134.0674},{"date":"2024-07-15","close":13321.0117},{"date":"2024-07-16","close":13090.9258},{"date":"2024-07-17","close":13076.5459},{"date":"2024-07-18","close":12942.3291},{"date":"2024-07-19","close":12913.5684},{"date":"2024-07-22","close":12875.2207},{"date":"2024-07-23","close":13047.7852},{"date":"2024-07-24","close":12966.2959},{"date":"2024-07-25","close":12798.5254},{"date":"2024-07-26","close":12788.9385},{"date":"2024-07-29","close":12908.7744},{"date":"2024-07-30","close":12812.9062},{"date":"2024-07-31","close":12937.5361},{"date":"2024-08-01","close":12932.7422},{"date":"2024-08-02","close":12501.3311},{"date":"2024-08-05","close":11978.8438},{"date":"2024-08-06","close":12204.1367},{"date":"2024-08-07","close":12213.7236},{"date":"2024-08-08","close":12242.4844},{"date":"2024-08-09","close":12415.0488},{"date":"2024-08-12","close":12410.2549},{"date":"2024-08-13","close":12482.1572},{"date":"2024-08-14","close":12486.9502},{"date":"2024-08-16","close":12822.4922},{"date":"2024-08-19","close":12846.46},{"date":"2024-08-20","close":12932.7422},{"date":"2024-08-21","close":12913.5684},{"date":"2024-08-22","close":12971.0898},{"date":"2024-08-23","close":12990.2627},{"date":"2024-08-26","close":12990.2627},{"date":"2024-08-27","close":13514.372},{"date":"2024-08-28","close":12966.2959},{"date":"2024-08-29","close":12990.2627},{"date":"2024-08-30","close":13162.8281},{"date":"2024-09-02","close":13038.1982},{"date":"2024-09-03","close":13081.3389},{"date":"2024-09-04","close":12870.4268},{"date":"2024-09-05","close":12832.0791},{"date":"2024-09-06","close":12774.5586},{"date":"2024-09-09","close":12597.2002},{"date":"2024-09-10","close":12621.167},{"date":"2024-09-11","close":12558.8525},{"date":"2024-09-12","close":12702.6562},{"date":"2024-09-13","close":12841.666},{"date":"2024-09-19","close":12956.709},{"date":"2024-09-20","close":13110.1006},{"date":"2024-09-23","close":12951.916},{"date":"2024-09-24","close":13062.166},{"date":"2024-09-25","close":13019.0244},{"date":"2024-09-26","close":13100.5137},{"date":"2024-09-27","close":13273.0781},{"date":"2024-09-30","close":13426.4678},{"date":"2024-10-02","close":13110.1006},{"date":"2024-10-04","close":12975.8838},{"date":"2024-10-07","close":13148.4482},{"date":"2024-10-08","close":13086.1328},{"date":"2024-10-10","close":13110.1006},{"date":"2024-10-11","close":13244.3164},{"date":"2024-10-14","close":13196.3818},{"date":"2024-10-15","close":13282.6641},{"date":"2024-10-16","close":13004.6436},{"date":"2024-10-17","close":12894.3945},{"date":"2024-10-18","close":13023.8184},{"date":"2024-10-21","close":13205.9688},{"date":"2024-10-22","close":13134.0674},{"date":"2024-10-23","close":13114.8926},{"date":"2024-10-24","close":13090.9258},{"date":"2024-10-25","close":12980.6768},{"date":"2024-10-28","close":13172.415},{"date":"2024-10-29","close":13182.002},{"date":"2024-10-30","close":13630.1469},{"date":"2024-10-31","close":12779.3516},{"date":"2024-11-01","close":12836.873},{"date":"2024-11-04","close":12951.916},{"date":"2024-11-05","close":13419.4574},{"date":"2024-11-06","close":12841.666},{"date":"2024-11-07","close":12654.7217},{"date":"2024-11-08","close":12832.0791},{"date":"2024-11-11","close":12803.3193},{"date":"2024-11-12","close":12640.3418},{"date":"2024-11-13","close":12510.918},{"date":"2024-11-14","close":12544.4727},{"date":"2024-11-15","close":12673.8955},{"date":"2024-11-18","close":12760.1777},{"date":"2024-11-19","close":12683.4824},{"date":"2024-11-20","close":12640.3418},{"date":"2024-11-21","close":12563.6465},{"date":"2024-11-22","close":12635.5479},{"date":"2024-11-25","close":12798.5254},{"date":"2024-11-26","close":12649.9277},{"date":"2024-11-27","close":12601.9941},{"date":"2024-11-28","close":12625.9609},{"date":"2024-11-29","close":12630.7549},{"date":"2024-12-02","close":12621.167},{"date":"2024-12-03","close":12764.9717},{"date":"2024-12-04","close":12894.3945},{"date":"2024-12-05","close":12884.8076},{"date":"2024-12-06","close":13114.8926},{"date":"2024-12-09","close":13205.9688},{"date":"2024-12-10","close":13172.415},{"date":"2024-12-11","close":13047.7852},{"date":"2024-12-12","close":13162.8281},{"date":"2024-12-13","close":13086.1328},{"date":"2024-12-16","close":13105.3066},{"date":"2024-12-17","close":13124.4805},{"date":"2024-12-18","close":12937.5361},{"date":"2024-12-19","close":12942.3291},{"date":"2024-12-20","close":12856.0469},{"date":"2024-12-23","close":12903.9805},{"date":"2024-12-24","close":12822.4922},{"date":"2024-12-26","close":12836.873},{"date":"2024-12-27","close":12894.3945},{"date":"2024-12-30","close":12956.709},{"date":"2025-01-02","close":12947.1221},{"date":"2025-01-03","close":12966.2959},{"date":"2025-01-06","close":13023.8184},{"date":"2025-01-07","close":13229.9365},{"date":"2025-01-08","close":13201.1748},{"date":"2025-01-09","close":13225.1426},{"date":"2025-01-10","close":13249.1104},{"date":"2025-01-13","close":13172.415},{"date":"2025-01-14","close":13182.002},{"date":"2025-01-15","close":13148.4482},{"date":"2025-01-16","close":13301.8379},{"date":"2025-01-17","close":13488.7822},{"date":"2025-01-20","close":13599.0322},{"date":"2025-01-21","close":13622.999},{"date":"2025-01-22","close":13723.6621},{"date":"2025-01-23","close":13699.6943},{"date":"2025-01-24","close":13881.8457},{"date":"2025-01-31","close":14025.6504},{"date":"2025-02-03","close":13632.5869},{"date":"2025-02-04","close":13881.8457},{"date":"2025-02-05","close":13920.1934},{"date":"2025-02-06","close":14044.8232},{"date":"2025-02-07","close":14260.5293},{"date":"2025-02-10","close":14198.2148},{"date":"2025-02-11","close":14246.1484},{"date":"2025-02-12","close":14313.2568},{"date":"2025-02-13","close":14428.2998},{"date":"2025-02-14","close":14572.1045},{"date":"2025-02-17","close":14548.1357},{"date":"2025-02-18","close":14687.1465},{"date":"2025-02-19","close":14725.4941},{"date":"2025-02-20","close":14457.0605},{"date":"2025-02-21","close":14476.2344},{"date":"2025-02-24","close":14572.1045},{"date":"2025-02-25","close":14442.6807},{"date":"2025-02-26","close":14524.1689},{"date":"2025-02-27","close":14696.7334},{"date":"2025-02-28","close":14404.333},{"date":"2025-03-04","close":14802.1895},{"date":"2025-03-05","close":14543.3428},{"date":"2025-03-06","close":14754.2549},{"date":"2025-03-07","close":14634.4189},{"date":"2025-03-10","close":14567.3105},{"date":"2025-03-11","close":14418.7129},{"date":"2025-03-12","close":14274.9102},{"date":"2025-03-13","close":14236.5625},{"date":"2025-03-14","close":14260.5293},{"date":"2025-03-17","close":14375.5713},{"date":"2025-03-18","close":14591.2773},{"date":"2025-03-19","close":14620.0391},{"date":"2025-03-20","close":14711.1133},{"date":"2025-03-21","close":14485.8223},{"date":"2025-03-24","close":14495.4082},{"date":"2025-03-25","close":14399.5391},{"date":"2025-03-26","close":14572.1045},{"date":"2025-03-27","close":14332.4307},{"date":"2025-03-28","close":14318.0508},{"date":"2025-03-31","close":14059.2041},{"date":"2025-04-01","close":14011.2695},{"date":"2025-04-02","close":14016.0635},{"date":"2025-04-03","close":13738.043},{"date":"2025-04-04","close":13555.8916},{"date":"2025-04-07","close":12314.3857},{"date":"2025-04-08","close":12496.5371},{"date":"2025-04-09","close":12252.0713},{"date":"2025-04-10","close":13225.1426},{"date":"2025-04-11","close":13028.6104},{"date":"2025-04-14","close":13042.9912},{"date":"2025-04-15","close":13086.1328},{"date":"2025-04-16","close":13004.6436},{"date":"2025-04-17","close":13205.9688},{"date":"2025-04-18","close":13277.8711},{"date":"2025-04-21","close":13205.9688},{"date":"2025-04-22","close":13057.3721},{"date":"2025-04-23","close":13412.0869},{"date":"2025-04-24","close":13541.5107},{"date":"2025-04-25","close":13699.6943},{"date":"2025-04-28","close":13733.249},{"date":"2025-04-29","close":13646.9668},{"date":"2025-04-30","close":13762.0098},{"date":"2025-05-02","close":13901.0205},{"date":"2025-05-07","close":13948.9551},{"date":"2025-05-08","close":14054.4102},{"date":"2025-05-09","close":14155.0732},{"date":"2025-05-12","close":14308.4639},{"date":"2025-05-13","close":14437.8867},{"date":"2025-05-14","close":14442.6807},{"date":"2025-05-15","close":14404.333},{"date":"2025-05-16","close":14485.8223},{"date":"2025-05-19","close":14418.7129},{"date":"2025-05-20","close":14581.6904},{"date":"2025-05-21","close":14586.4834},{"date":"2025-05-22","close":14548.1357},{"date":"2025-05-23","close":14437.8867},{"date":"2025-05-26","close":14476.2344},{"date":"2025-05-27","close":14404.333},{"date":"2025-05-28","close":14519.376},{"date":"2025-05-29","close":14533.7568},{"date":"2025-05-30","close":14370.7783},{"date":"2025-06-02","close":14346.8115},{"date":"2025-06-04","close":14351.6045},{"date":"2025-06-05","close":14418.7129},{"date":"2025-06-09","close":14524.1689},{"date":"2025-06-10","close":14538.5488},{"date":"2025-06-11","close":14413.9189},{"date":"2025-06-12","close":14303.6699},{"date":"2025-06-13","close":14087.9648},{"date":"2025-06-16","close":14183.834},{"date":"2025-06-17","close":14179.04},{"date":"2025-06-18","close":14207.8008},{"date":"2025-06-19","close":13968.1279},{"date":"2025-06-20","close":14016.0635},{"date":"2025-06-23","close":13939.3682},{"date":"2025-06-24","close":14207.8008},{"date":"2025-06-25","close":14203.0068},{"date":"2025-06-26","close":14121.5186},{"date":"2025-06-27","close":14169.4531},{"date":"2025-06-30","close":14255.7354},{"date":"2025-07-01","close":14222.1816},{"date":"2025-07-02","close":14222.1816},{"date":"2025-07-03","close":14198.2148},{"date":"2025-07-04","close":14246.1484},{"date":"2025-07-07","close":14159.8662},{"date":"2025-07-08","close":14318.0508},{"date":"2025-07-09","close":14356.3984},{"date":"2025-07-10","close":14543.3428},{"date":"2025-07-11","close":14543.3428},{"date":"2025-07-14","close":14318.0508},{"date":"2025-07-15","close":14428.2998},{"date":"2025-07-16","close":14303.6699},{"date":"2025-07-17","close":14365.9854},{"date":"2025-07-18","close":14428.2998},{"date":"2025-07-21","close":14322.8438},{"date":"2025-07-22","close":14246.1494},{"date":"2025-07-23","close":14342.0176},{"date":"2025-07-24","close":14485.8213},{"date":"2025-07-25","close":14337.2236},{"date":"2025-07-28","close":14538.5498},{"date":"2025-07-29","close":14399.5391},{"date":"2025-07-30","close":14404.333},{"date":"2025-07-31","close":14399.5391},{"date":"2025-08-01","close":14159.8672},{"date":"2025-08-04","close":13948.9541},{"date":"2025-08-05","close":14068.791},{"date":"2025-08-06","close":14183.833},{"date":"2025-08-07","close":14155.0732},{"date":"2025-08-08","close":14346.8115},{"date":"2025-08-11","close":14389.9521},{"date":"2025-08-12","close":14346.8115},{"date":"2025-08-13","close":14318.0508},{"date":"2025-08-14","close":14332.4316},{"date":"2025-08-18","close":14461.8545},{"date":"2025-08-19","close":14591.2783},{"date":"2025-08-20","close":14591.2783},{"date":"2025-08-21","close":14691.9404},{"date":"2025-08-22","close":14653.5928},{"date":"2025-08-25","close":14639.2119},{"date":"2025-08-26","close":14504.9961},{"date":"2025-08-27","close":14485.8213},{"date":"2025-08-28","close":14500.2021},{"date":"2025-08-29","close":14337.2236},{"date":"2025-09-01","close":14361.1924},{"date":"2025-09-02","close":14404.333},{"date":"2025-09-03","close":14265.3232},{"date":"2025-09-04","close":14322.8438},{"date":"2025-09-05","close":14409.126},{"date":"2025-09-08","close":14389.9521},{"date":"2025-09-09","close":14365.9854},{"date":"2025-09-10","close":14471.4414},{"date":"2025-09-11","close":14447.4736},{"date":"2025-09-12","close":14461.8545},{"date":"2025-09-15","close":14418.7139},{"date":"2025-09-16","close":14557.7236},{"date":"2025-09-17","close":14365.9854},{"date":"2025-09-18","close":14457.0605},{"date":"2025-09-19","close":14672.7666},{"date":"2025-09-22","close":14663.1787},{"date":"2025-09-23","close":14600.8643},{"date":"2025-09-24","close":14648.7988},{"date":"2025-09-25","close":14572.1035},{"date":"2025-09-26","close":14629.625},{"date":"2025-09-29","close":14715.9072},{"date":"2025-09-30","close":14682.3525},{"date":"2025-10-01","close":14854.917},{"date":"2025-10-02","close":14941.1992},{"date":"2025-10-10","close":15104.1777},{"date":"2025-10-13","close":14869.2979},{"date":"2025-10-14","close":14677.5605},{"date":"2025-10-15","close":15108.9707},{"date":"2025-10-16","close":14912.4395},{"date":"2025-10-17","close":14907.6455},{"date":"2025-10-20","close":15022.6885},{"date":"2025-10-21","close":15118.5576},{"date":"2025-10-22","close":15051.4492},{"date":"2025-10-23","close":15008.3076},{"date":"2025-10-24","close":15228.8066},{"date":"2025-10-27","close":15228.8066},{"date":"2025-10-28","close":15247.9805},{"date":"2025-10-29","close":15247.9805},{"date":"2025-10-30","close":15329.4697},{"date":"2025-10-31","close":15305.502},{"date":"2025-11-03","close":15166.4922},{"date":"2025-11-04","close":15118.5576},{"date":"2025-11-05","close":15123.3516},{"date":"2025-11-06","close":15214.4268},{"date":"2025-11-07","close":15061.0361},{"date":"2025-11-10","close":15171.2861},{"date":"2025-11-11","close":15200.0459},{"date":"2025-11-12","close":15315.0889},{"date":"2025-11-13","close":15578.7295},{"date":"2025-11-14","close":15363.0244},{"date":"2025-11-17","close":15204.8398},{"date":"2025-11-18","close":14984.3408},{"date":"2025-11-19","close":14778.2227},{"date":"2025-11-20","close":15017.8955},{"date":"2025-11-21","close":14749.4609},{"date":"2025-11-24","close":14931.6133},{"date":"2025-11-25","close":14893.2656},{"date":"2025-11-26","close":15104.1777},{"date":"2025-11-27","close":15204.8398},{"date":"2025-11-28","close":15281.5352},{"date":"2025-12-01","close":15228.8066},{"date":"2025-12-02","close":15185.666},{"date":"2025-12-03","close":15339.0566},{"date":"2025-12-04","close":15401.3711},{"date":"2025-12-05","close":15420.5449},{"date":"2025-12-08","close":15382.1982},{"date":"2025-12-09","close":15367.8174},{"date":"2025-12-10","close":15339.0566},{"date":"2025-12-11","close":15305.502},{"date":"2025-12-12","close":15530.7949},{"date":"2025-12-15","close":15439.7188},{"date":"2025-12-16","close":15358.2305},{"date":"2025-12-17","close":15396.5781},{"date":"2025-12-18","close":15267.1543},{"date":"2025-12-19","close":15343.8506},{"date":"2025-12-22","close":15410.959},{"date":"2025-12-23","close":15382.1982},{"date":"2025-12-24","close":15401.3711},{"date":"2025-12-26","close":15482.8604},{"date":"2025-12-29","close":15519.4111},{"date":"2025-12-30","close":15534.2295},{"date":"2026-01-02","close":15578.6836},{"date":"2026-01-05","close":15603.3799},{"date":"2026-01-06","close":15865.165},{"date":"2026-01-07","close":15963.9521},{"date":"2026-01-08","close":15815.7715},{"date":"2026-01-09","close":15899.7402},{"date":"2026-01-12","close":16013.3457},{"date":"2026-01-13","close":16230.6768},{"date":"2026-01-14","close":16225.7373},{"date":"2026-01-15","close":16196.1006},{"date":"2026-01-16","close":16196.1006},{"date":"2026-01-19","close":16042.9814},{"date":"2026-01-20","close":15884.9229},{"date":"2026-01-21","close":15865.165},{"date":"2026-01-22","close":15879.9834},{"date":"2026-01-23","close":15825.6504},{"date":"2026-01-26","close":16003.4668},{"date":"2026-01-27","close":16097.3145},{"date":"2026-01-28","close":16062.7383},{"date":"2026-01-29","close":16018.2842},{"date":"2026-01-30","close":15939.2549},{"date":"2026-02-02","close":15840.4688},{"date":"2026-02-03","close":16220.7979},{"date":"2026-02-04","close":16156.5859},{"date":"2026-02-05","close":16072.6172},{"date":"2026-02-06","close":15815.7715},{"date":"2026-02-09","close":16225.7373},{"date":"2026-02-10","close":16289.9482},{"date":"2026-02-11","close":16275.1309},{"date":"2026-02-12","close":16215.8584},{"date":"2026-02-13","close":16057.7998},{"date":"2026-02-19","close":16413.4316},{"date":"2026-02-20","close":16289.9482},{"date":"2026-02-23","close":16433.1895},{"date":"2026-02-24","close":16502.3398},{"date":"2026-02-25","close":16531.9766},{"date":"2026-02-26","close":16507.2793},{"date":"2026-02-27","close":16472.7031},{"date":"2026-03-03","close":15870.1045},{"date":"2026-03-04","close":15381.1094},{"date":"2026-03-05","close":15534.2295},{"date":"2026-03-06","close":15657.7129},{"date":"2026-03-09","close":14892.1152},{"date":"2026-03-10","close":15460.1387},{"date":"2026-03-11","close":15618.1982},{"date":"2026-03-12","close":15341.5947},{"date":"2026-03-13","close":15316.8984},{"date":"2026-03-16","close":15297.1406},{"date":"2026-03-17","close":15292.2012},{"date":"2026-03-18","close":15504.5928},{"date":"2026-03-19","close":15178.5967},{"date":"2026-03-20","close":15237.8691},{"date":"2026-03-23","close":14595.7539},{"date":"2026-03-24","close":14822.9639},{"date":"2026-03-25","close":15183.5361},{"date":"2026-03-26","close":15005.7197},{"date":"2026-03-27","close":15129.2031},{"date":"2026-03-30","close":14724.1768},{"date":"2026-03-31","close":14837.7822},{"date":"2026-04-01","close":15415.6846},{"date":"2026-04-02","close":15040.2949},{"date":"2026-04-03","close":15583.623},{"date":"2026-04-06","close":15465.0781},{"date":"2026-04-07","close":15218.1113},{"date":"2026-04-08","close":15914.5586},{"date":"2026-04-09","close":15909.6191},{"date":"2026-04-10","close":15959.0127},{"date":"2026-04-13","close":15786.1357},{"date":"2026-04-14","close":16003.4668},{"date":"2026-04-15","close":16023.2236},{"date":"2026-04-16","close":16062.7383},{"date":"2026-04-17","close":15889.8613},{"date":"2026-04-20","close":15959.0127},{"date":"2026-04-21","close":16033.1025},{"date":"2026-04-22","close":16047.9209},{"date":"2026-04-23","close":15726.8633},{"date":"2026-04-24","close":15746.6211},{"date":"2026-04-27","close":15786.1357},{"date":"2026-04-28","close":15766.3779},{"date":"2026-04-29","close":15682.4092},{"date":"2026-04-30","close":15445.3213},{"date":"2026-05-04","close":15850.3467},{"date":"2026-05-06","close":15968.8916},{"date":"2026-05-07","close":16359.0996},{"date":"2026-05-08","close":16008.4062},{"date":"2026-05-11","close":15924.4375},{"date":"2026-05-12","close":15830.5898},{"date":"2026-05-13","close":15934.3154},{"date":"2026-05-14","close":15963.9521},{"date":"2026-05-15","close":15805.8926},{"date":"2026-05-18","close":15613.2588},{"date":"2026-05-19","close":15800.9531},{"date":"2026-05-20","close":15776.2568},{"date":"2026-05-21","close":16102.2539},{"date":"2026-05-22","close":16388.7344},{"date":"2026-05-26","close":16536.916},{"date":"2026-05-27","close":16576.4297},{"date":"2026-05-28","close":16299.8271},{"date":"2026-05-29","close":16517.1582},{"date":"2026-06-01","close":16472.7031},{"date":"2026-06-02","close":16368.9775},{"date":"2026-06-04","close":16403.5527},{"date":"2026-06-05","close":16536.916},{"date":"2026-06-08","close":16289.9482},{"date":"2026-06-09","close":16368.9775},{"date":"2026-06-10","close":16438.1289},{"date":"2026-06-11","close":16270.1914},{"date":"2026-06-12","close":16680.1562},{"date":"2026-06-15","close":17169.1504},{"date":"2026-06-16","close":16971.5781},{"date":"2026-06-17","close":17001.2129},{"date":"2026-06-18","close":17025.9102},{"date":"2026-06-19","close":17208.666},{"date":"2026-06-22","close":17100.0},{"date":"2026-06-23","close":16991.334},{"date":"2026-06-24","close":16971.5781},{"date":"2026-06-25","close":17035.7891},{"date":"2026-06-26","close":16857.9727},{"date":"2026-06-29","close":17050.6074},{"date":"2026-06-30","close":16897.4883},{"date":"2026-07-01","close":17020.9707},{"date":"2026-07-02","close":16823.3965},{"date":"2026-07-03","close":17391.4219},{"date":"2026-07-06","close":17505.0273},{"date":"2026-07-07","close":17401.3008},{"date":"2026-07-08","close":17223.4844},{"date":"2026-07-09","close":16991.334},{"date":"2026-07-10","close":16966.6387},{"date":"2026-07-13","close":16803.6406},{"date":"2026-07-14","close":16892.5488},{"date":"2026-07-15","close":17040.7285},{"date":"2026-07-16","close":17179.0293},{"date":"2026-07-20","close":16922.1836},{"date":"2026-07-21","close":16897.4883},{"date":"2026-07-22","close":17025.9102},{"date":"2026-07-23","close":17188.9082},{"date":"2026-07-24","close":16823.3965},{"date":"2026-07-27","close":17282.7559},{"date":"2026-07-28","close":17149.3945},{"date":"2026-07-29","close":17100.0},{"date":"2026-07-30","close":16930.0},{"date":"2026-07-31","close":17395.0},{"date":"2026-08-03","close":17440.0},{"date":"2026-08-04","close":17660.0},{"date":"2026-08-05","close":17885.0},{"date":"2026-08-06","close":17835.0},{"date":"2026-08-07","close":17970.0},{"date":"2026-08-10","close":17785.0},{"date":"2026-08-11","close":17810.0},{"date":"2026-08-12","close":17725.0},{"date":"2026-08-13","close":17780.0},{"date":"2026-08-14","close":17940.0},{"date":"2026-08-18","close":17720.0},{"date":"2026-08-19","close":17515.0},{"date":"2026-08-20","close":17610.0},{"date":"2026-08-21","close":17425.0},{"date":"2026-08-24","close":17450.0},{"date":"2026-08-25","close":17535.0},{"date":"2026-08-26","close":17640.0},{"date":"2026-08-27","close":17625.0},{"date":"2026-08-28","close":17505.0},{"date":"2026-08-31","close":17535.0},{"date":"2026-09-01","close":17510.0},{"date":"2026-09-02","close":17190.0},{"date":"2026-09-03","close":17315.0},{"date":"2026-09-04","close":17335.0},{"date":"2026-09-07","close":17320.0},{"date":"2026-09-08","close":17375.0},{"date":"2026-09-09","close":17440.0},{"date":"2026-09-10","close":17160.0},{"date":"2026-09-11","close":17030.0},{"date":"2026-09-14","close":17015.0},{"date":"2026-09-15","close":16935.0},{"date":"2026-09-16","close":16995.0},{"date":"2026-09-17","close":17060.0},{"date":"2026-09-18","close":17215.0},{"date":"2026-09-21","close":17070.0},{"date":"2026-09-22","close":16990.0},{"date":"2026-09-23","close":17090.0},{"date":"2026-09-28","close":17055.0},{"date":"2026-09-29","close":17150.0},{"date":"2026-09-30","close":17190.0},{"date":"2026-10-01","close":16930.0},{"date":"2026-10-02","close":16765.0},{"date":"2026-10-06","close":16965.0},{"date":"2026-10-07","close":16880.0},{"date":"2026-10-08","close":16610.0},{"date":"2026-10-12","close":16550.0},{"date":"2026-10-13","close":16770.0},{"date":"2026-10-14","close":16730.0},{"date":"2026-10-15","close":16650.0},{"date":"2026-10-16","close":16820.0},{"date":"2026-10-19","close":16740.0},{"date":"2026-10-20","close":16565.0},{"date":"2026-10-21","close":16635.0},{"date":"2026-10-22","close":16360.0},{"date":"2026-10-23","close":16450.0}],"chart_data":[{"date":"2024-10-24","open":13114,"high":13114,"low":12942,"close":13091,"volume":970},{"date":"2024-10-25","open":13072,"high":13102,"low":12962,"close":12981,"volume":403},{"date":"2024-10-28","open":13114,"high":13196,"low":13000,"close":13172,"volume":310},{"date":"2024-10-29","open":13172,"high":13215,"low":13062,"close":13182,"volume":547},{"date":"2024-10-30","open":13645,"high":13690,"low":13630,"close":13630,"volume":196},{"date":"2024-10-31","open":13009,"high":13009,"low":12779,"close":12779,"volume":1563},{"date":"2024-11-01","open":12779,"high":12851,"low":12779,"close":12837,"volume":21156},{"date":"2024-11-04","open":12660,"high":12952,"low":12660,"close":12952,"volume":5692},{"date":"2024-11-05","open":13430,"high":13496,"low":13360,"close":13419,"volume":1165},{"date":"2024-11-06","open":12832,"high":13005,"low":12750,"close":12842,"volume":2213},{"date":"2024-11-07","open":12843,"high":12843,"low":12593,"close":12655,"volume":1636},{"date":"2024-11-08","open":12842,"high":12923,"low":12832,"close":12832,"volume":339},{"date":"2024-11-11","open":12822,"high":12822,"low":12669,"close":12803,"volume":16994},{"date":"2024-11-12","open":13057,"high":13057,"low":12597,"close":12640,"volume":23150},{"date":"2024-11-13","open":12640,"high":12693,"low":12477,"close":12511,"volume":1045},{"date":"2024-11-14","open":12582,"high":12582,"low":12462,"close":12544,"volume":1158},{"date":"2024-11-15","open":12674,"high":12827,"low":12597,"close":12674,"volume":1168},{"date":"2024-11-18","open":12783,"high":12783,"low":12664,"close":12760,"volume":26900},{"date":"2024-11-19","open":12755,"high":12775,"low":12679,"close":12683,"volume":434},{"date":"2024-11-20","open":12755,"high":12755,"low":12597,"close":12640,"volume":23206},{"date":"2024-11-21","open":12613,"high":12626,"low":12564,"close":12564,"volume":197},{"date":"2024-11-22","open":12593,"high":12670,"low":12574,"close":12636,"volume":965},{"date":"2024-11-25","open":12574,"high":12833,"low":12574,"close":12799,"volume":1207},{"date":"2024-11-26","open":12818,"high":12818,"low":12526,"close":12650,"volume":1158},{"date":"2024-11-27","open":12573,"high":12630,"low":12568,"close":12602,"volume":299},{"date":"2024-11-28","open":12603,"high":12646,"low":12502,"close":12626,"volume":90},{"date":"2024-11-29","open":12631,"high":12631,"low":12559,"close":12631,"volume":160},{"date":"2024-12-02","open":12631,"high":12646,"low":12545,"close":12621,"volume":605},{"date":"2024-12-03","open":12808,"high":12870,"low":12736,"close":12765,"volume":2040},{"date":"2024-12-04","open":12861,"high":12971,"low":12861,"close":12894,"volume":775},{"date":"2024-12-05","open":12972,"high":13039,"low":12852,"close":12885,"volume":53202},{"date":"2024-12-06","open":12986,"high":13144,"low":12981,"close":13115,"volume":11866},{"date":"2024-12-09","open":13120,"high":13216,"low":13077,"close":13206,"volume":10711},{"date":"2024-12-10","open":13272,"high":13393,"low":13038,"close":13172,"volume":896},{"date":"2024-12-11","open":13110,"high":13110,"low":12943,"close":13048,"volume":541},{"date":"2024-12-12","open":13345,"high":13345,"low":13138,"close":13163,"volume":621},{"date":"2024-12-13","open":13119,"high":13191,"low":12875,"close":13086,"volume":11486},{"date":"2024-12-16","open":13138,"high":13215,"low":13105,"close":13105,"volume":512},{"date":"2024-12-17","open":12990,"high":13129,"low":12990,"close":13124,"volume":5091},{"date":"2024-12-18","open":13114,"high":13114,"low":12923,"close":12938,"volume":5456},{"date":"2024-12-19","open":12995,"high":13057,"low":12913,"close":12942,"volume":855},{"date":"2024-12-20","open":13000,"high":13000,"low":12817,"close":12856,"volume":772},{"date":"2024-12-23","open":12933,"high":12933,"low":12793,"close":12904,"volume":540},{"date":"2024-12-24","open":12870,"high":12870,"low":12755,"close":12822,"volume":19986},{"date":"2024-12-26","open":12894,"high":12894,"low":12683,"close":12837,"volume":1680},{"date":"2024-12-27","open":12679,"high":12899,"low":12679,"close":12894,"volume":357},{"date":"2024-12-30","open":12952,"high":12962,"low":12852,"close":12957,"volume":1488},{"date":"2025-01-02","open":12694,"high":13001,"low":12694,"close":12947,"volume":766},{"date":"2025-01-03","open":13124,"high":13138,"low":12856,"close":12966,"volume":1784},{"date":"2025-01-06","open":13009,"high":13024,"low":12942,"close":13024,"volume":2173},{"date":"2025-01-07","open":13143,"high":13249,"low":13071,"close":13230,"volume":1988},{"date":"2025-01-08","open":13244,"high":13272,"low":13119,"close":13201,"volume":3984},{"date":"2025-01-09","open":13230,"high":13230,"low":13163,"close":13225,"volume":182},{"date":"2025-01-10","open":13359,"high":13359,"low":13177,"close":13249,"volume":6591},{"date":"2025-01-13","open":13239,"high":13244,"low":13071,"close":13172,"volume":228},{"date":"2025-01-14","open":13172,"high":13182,"low":13138,"close":13182,"volume":259},{"date":"2025-01-15","open":13201,"high":13201,"low":13148,"close":13148,"volume":545},{"date":"2025-01-16","open":13235,"high":13312,"low":13235,"close":13302,"volume":1579},{"date":"2025-01-17","open":13445,"high":13608,"low":13445,"close":13489,"volume":852},{"date":"2025-01-20","open":13576,"high":13686,"low":13571,"close":13599,"volume":562},{"date":"2025-01-21","open":13603,"high":13666,"low":13431,"close":13623,"volume":4196},{"date":"2025-01-22","open":13705,"high":13897,"low":13643,"close":13724,"volume":909},{"date":"2025-01-23","open":13825,"high":13849,"low":13700,"close":13700,"volume":458},{"date":"2025-01-24","open":13896,"high":13944,"low":13795,"close":13882,"volume":2324},{"date":"2025-01-31","open":13930,"high":14026,"low":13930,"close":14026,"volume":3040},{"date":"2025-02-03","open":13984,"high":13984,"low":13461,"close":13633,"volume":2342},{"date":"2025-02-04","open":13853,"high":13963,"low":13853,"close":13882,"volume":1940},{"date":"2025-02-05","open":13968,"high":14045,"low":13920,"close":13920,"volume":499},{"date":"2025-02-06","open":14045,"high":14112,"low":13978,"close":14045,"volume":5729},{"date":"2025-02-07","open":14189,"high":14329,"low":14189,"close":14261,"volume":2785},{"date":"2025-02-10","open":14237,"high":14237,"low":14074,"close":14198,"volume":533},{"date":"2025-02-11","open":14332,"high":14366,"low":14198,"close":14246,"volume":964},{"date":"2025-02-12","open":14250,"high":14366,"low":14250,"close":14313,"volume":3853},{"date":"2025-02-13","open":14390,"high":14491,"low":14390,"close":14428,"volume":4618},{"date":"2025-02-14","open":14563,"high":14711,"low":14563,"close":14572,"volume":10140},{"date":"2025-02-17","open":14649,"high":14649,"low":14491,"close":14548,"volume":5975},{"date":"2025-02-18","open":14711,"high":14721,"low":14591,"close":14687,"volume":7324},{"date":"2025-02-19","open":14753,"high":14753,"low":14625,"close":14725,"volume":17221},{"date":"2025-02-20","open":14529,"high":14553,"low":14385,"close":14457,"volume":6795},{"date":"2025-02-21","open":14572,"high":14572,"low":14423,"close":14476,"volume":2564},{"date":"2025-02-24","open":14519,"high":14581,"low":14361,"close":14572,"volume":5412},{"date":"2025-02-25","open":14569,"high":14569,"low":14329,"close":14443,"volume":7394},{"date":"2025-02-26","open":14447,"high":14543,"low":14304,"close":14524,"volume":5125},{"date":"2025-02-27","open":14601,"high":14697,"low":14534,"close":14697,"volume":11754},{"date":"2025-02-28","open":14580,"high":14580,"low":14317,"close":14404,"volume":16099},{"date":"2025-03-04","open":14889,"high":14889,"low":14371,"close":14802,"volume":20724},{"date":"2025-03-05","open":14850,"high":14850,"low":14328,"close":14543,"volume":10142},{"date":"2025-03-06","open":14788,"high":14793,"low":14591,"close":14754,"volume":21076},{"date":"2025-03-07","open":14758,"high":14758,"low":14604,"close":14634,"volume":10682},{"date":"2025-03-10","open":14638,"high":14638,"low":14408,"close":14567,"volume":10265},{"date":"2025-03-11","open":14305,"high":14463,"low":14050,"close":14419,"volume":55109},{"date":"2025-03-12","open":14193,"high":14351,"low":14131,"close":14275,"volume":4742},{"date":"2025-03-13","open":14275,"high":14337,"low":14198,"close":14237,"volume":4478},{"date":"2025-03-14","open":14218,"high":14285,"low":14127,"close":14261,"volume":9656},{"date":"2025-03-17","open":14477,"high":14496,"low":14333,"close":14376,"volume":8847},{"date":"2025-03-18","open":14380,"high":14630,"low":14380,"close":14591,"volume":8297},{"date":"2025-03-19","open":14639,"high":14826,"low":14467,"close":14620,"volume":18351},{"date":"2025-03-20","open":14759,"high":14778,"low":14635,"close":14711,"volume":20286},{"date":"2025-03-21","open":14586,"high":14692,"low":14361,"close":14486,"volume":16335},{"date":"2025-03-24","open":14491,"high":14620,"low":14486,"close":14495,"volume":4597},{"date":"2025-03-25","open":14495,"high":14538,"low":14375,"close":14400,"volume":3040},{"date":"2025-03-26","open":14514,"high":14654,"low":14514,"close":14572,"volume":4673},{"date":"2025-03-27","open":14423,"high":14447,"low":14309,"close":14332,"volume":48795},{"date":"2025-03-28","open":14438,"high":14438,"low":14203,"close":14318,"volume":2300},{"date":"2025-03-31","open":14059,"high":14203,"low":14016,"close":14059,"volume":30793},{"date":"2025-04-01","open":14079,"high":14079,"low":13901,"close":14011,"volume":16691},{"date":"2025-04-02","open":14025,"high":14265,"low":14016,"close":14016,"volume":17840},{"date":"2025-04-03","open":14102,"high":14112,"low":13685,"close":13738,"volume":11475},{"date":"2025-04-04","open":13460,"high":13652,"low":13359,"close":13556,"volume":13484},{"date":"2025-04-07","open":13124,"high":13124,"low":12002,"close":12314,"volume":11653},{"date":"2025-04-08","open":12382,"high":12727,"low":12320,"close":12497,"volume":8764},{"date":"2025-04-09","open":12645,"high":12817,"low":12031,"close":12252,"volume":22310},{"date":"2025-04-10","open":12477,"high":13422,"low":12477,"close":13225,"volume":44378},{"date":"2025-04-11","open":12890,"high":13029,"low":12670,"close":13029,"volume":27060},{"date":"2025-04-14","open":12876,"high":13072,"low":12703,"close":13043,"volume":20146},{"date":"2025-04-15","open":13148,"high":13148,"low":12946,"close":13086,"volume":4278},{"date":"2025-04-16","open":13210,"high":13210,"low":12827,"close":13005,"volume":4147},{"date":"2025-04-17","open":13260,"high":13260,"low":13034,"close":13206,"volume":7292},{"date":"2025-04-18","open":13278,"high":13307,"low":13068,"close":13278,"volume":3912},{"date":"2025-04-21","open":13240,"high":13240,"low":13029,"close":13206,"volume":1739},{"date":"2025-04-22","open":13196,"high":13210,"low":12995,"close":13057,"volume":4605},{"date":"2025-04-23","open":13316,"high":13412,"low":13134,"close":13412,"volume":3030},{"date":"2025-04-24","open":13485,"high":13609,"low":13485,"close":13542,"volume":4434},{"date":"2025-04-25","open":13633,"high":13749,"low":13628,"close":13700,"volume":5378},{"date":"2025-04-28","open":13733,"high":13786,"low":13613,"close":13733,"volume":35597},{"date":"2025-04-29","open":13671,"high":13815,"low":13637,"close":13647,"volume":53532},{"date":"2025-04-30","open":13749,"high":13787,"low":13643,"close":13762,"volume":15073},{"date":"2025-05-02","open":13877,"high":13983,"low":13680,"close":13901,"volume":5645},{"date":"2025-05-07","open":13953,"high":14121,"low":13857,"close":13949,"volume":4761},{"date":"2025-05-08","open":14016,"high":14083,"low":13929,"close":14054,"volume":2548},{"date":"2025-05-09","open":14160,"high":14260,"low":13949,"close":14155,"volume":3793},{"date":"2025-05-12","open":14159,"high":14360,"low":14159,"close":14308,"volume":24409},{"date":"2025-05-13","open":14380,"high":14558,"low":14361,"close":14438,"volume":5204},{"date":"2025-05-14","open":14458,"high":14525,"low":14381,"close":14443,"volume":10292},{"date":"2025-05-15","open":14441,"high":14475,"low":14331,"close":14404,"volume":5755},{"date":"2025-05-16","open":14486,"high":14529,"low":14356,"close":14486,"volume":33914},{"date":"2025-05-19","open":14597,"high":14602,"low":14419,"close":14419,"volume":2829},{"date":"2025-05-20","open":14597,"high":14683,"low":14492,"close":14582,"volume":3637},{"date":"2025-05-21","open":14625,"high":14677,"low":14548,"close":14586,"volume":3680},{"date":"2025-05-22","open":14529,"high":14576,"low":14405,"close":14548,"volume":28470},{"date":"2025-05-23","open":14601,"high":14615,"low":14438,"close":14438,"volume":2356},{"date":"2025-05-26","open":14246,"high":14635,"low":14246,"close":14476,"volume":1715},{"date":"2025-05-27","open":14504,"high":14504,"low":14327,"close":14404,"volume":31610},{"date":"2025-05-28","open":14538,"high":14543,"low":14433,"close":14519,"volume":60789},{"date":"2025-05-29","open":14375,"high":14663,"low":14375,"close":14534,"volume":4981},{"date":"2025-05-30","open":14442,"high":14442,"low":14332,"close":14371,"volume":3877},{"date":"2025-06-02","open":14453,"high":14453,"low":14251,"close":14347,"volume":4608},{"date":"2025-06-04","open":14453,"high":14564,"low":14333,"close":14352,"volume":3837},{"date":"2025-06-05","open":14424,"high":14510,"low":14414,"close":14419,"volume":4481},{"date":"2025-06-09","open":14658,"high":14658,"low":14328,"close":14524,"volume":36939},{"date":"2025-06-10","open":14506,"high":14539,"low":14482,"close":14539,"volume":6902},{"date":"2025-06-11","open":14544,"high":14544,"low":14381,"close":14414,"volume":6294},{"date":"2025-06-12","open":14385,"high":14447,"low":14294,"close":14304,"volume":25999},{"date":"2025-06-13","open":14310,"high":14396,"low":14017,"close":14088,"volume":22129},{"date":"2025-06-16","open":14088,"high":14238,"low":14041,"close":14184,"volume":4727},{"date":"2025-06-17","open":14361,"high":14361,"low":14150,"close":14179,"volume":10530},{"date":"2025-06-18","open":14160,"high":14208,"low":14011,"close":14208,"volume":11560},{"date":"2025-06-19","open":14141,"high":14141,"low":13968,"close":13968,"volume":3524},{"date":"2025-06-20","open":13968,"high":14049,"low":13882,"close":14016,"volume":5052},{"date":"2025-06-23","open":13968,"high":14121,"low":13857,"close":13939,"volume":5140},{"date":"2025-06-24","open":14165,"high":14246,"low":14049,"close":14208,"volume":5872},{"date":"2025-06-25","open":14250,"high":14250,"low":14160,"close":14203,"volume":19884},{"date":"2025-06-26","open":14080,"high":14122,"low":13964,"close":14122,"volume":22484},{"date":"2025-06-27","open":14188,"high":14242,"low":14097,"close":14169,"volume":1883},{"date":"2025-06-30","open":14310,"high":14324,"low":14204,"close":14256,"volume":17854},{"date":"2025-07-01","open":14227,"high":14250,"low":14121,"close":14222,"volume":22311},{"date":"2025-07-02","open":14179,"high":14265,"low":14141,"close":14222,"volume":7131},{"date":"2025-07-03","open":14279,"high":14279,"low":14193,"close":14198,"volume":3981},{"date":"2025-07-04","open":14270,"high":14328,"low":14179,"close":14246,"volume":9557},{"date":"2025-07-07","open":14112,"high":14183,"low":14092,"close":14160,"volume":2029},{"date":"2025-07-08","open":14332,"high":14371,"low":14255,"close":14318,"volume":2378},{"date":"2025-07-09","open":14524,"high":14524,"low":14342,"close":14356,"volume":11955},{"date":"2025-07-10","open":14605,"high":14635,"low":14514,"close":14543,"volume":31809},{"date":"2025-07-11","open":14586,"high":14601,"low":14486,"close":14543,"volume":18684},{"date":"2025-07-14","open":14452,"high":14452,"low":14299,"close":14318,"volume":2107},{"date":"2025-07-15","open":14409,"high":14428,"low":14375,"close":14428,"volume":4562},{"date":"2025-07-16","open":14361,"high":14366,"low":14265,"close":14304,"volume":7888},{"date":"2025-07-17","open":14294,"high":14366,"low":14232,"close":14366,"volume":2265},{"date":"2025-07-18","open":14457,"high":14476,"low":14395,"close":14428,"volume":7486},{"date":"2025-07-21","open":14328,"high":14356,"low":14270,"close":14323,"volume":36242},{"date":"2025-07-22","open":14304,"high":14318,"low":14246,"close":14246,"volume":1760},{"date":"2025-07-23","open":14232,"high":14385,"low":14160,"close":14342,"volume":26961},{"date":"2025-07-24","open":14472,"high":14538,"low":14442,"close":14486,"volume":3708},{"date":"2025-07-25","open":14356,"high":14390,"low":14246,"close":14337,"volume":7625},{"date":"2025-07-28","open":14357,"high":14564,"low":14352,"close":14539,"volume":11960},{"date":"2025-07-29","open":14405,"high":14405,"low":14265,"close":14400,"volume":35171},{"date":"2025-07-30","open":14399,"high":14466,"low":14345,"close":14404,"volume":21285},{"date":"2025-07-31","open":14529,"high":14586,"low":14351,"close":14400,"volume":82115},{"date":"2025-08-01","open":14265,"high":14265,"low":14131,"close":14160,"volume":1567},{"date":"2025-08-04","open":13973,"high":13973,"low":13776,"close":13949,"volume":31032},{"date":"2025-08-05","open":13953,"high":14107,"low":13953,"close":14069,"volume":5444},{"date":"2025-08-06","open":14117,"high":14189,"low":14041,"close":14184,"volume":18023},{"date":"2025-08-07","open":14174,"high":14227,"low":14054,"close":14155,"volume":16123},{"date":"2025-08-08","open":14247,"high":14386,"low":14247,"close":14347,"volume":11866},{"date":"2025-08-11","open":14346,"high":14433,"low":14346,"close":14390,"volume":13376},{"date":"2025-08-12","open":14352,"high":14367,"low":14310,"close":14347,"volume":3423},{"date":"2025-08-13","open":14304,"high":14442,"low":14265,"close":14318,"volume":19747},{"date":"2025-08-14","open":14385,"high":14462,"low":14332,"close":14332,"volume":2195},{"date":"2025-08-18","open":14438,"high":14687,"low":14438,"close":14462,"volume":11425},{"date":"2025-08-19","open":14668,"high":14668,"low":14500,"close":14591,"volume":1437},{"date":"2025-08-20","open":14783,"high":14783,"low":13949,"close":14591,"volume":4442},{"date":"2025-08-21","open":14721,"high":14735,"low":14644,"close":14692,"volume":2535},{"date":"2025-08-22","open":14687,"high":14687,"low":14615,"close":14654,"volume":3721},{"date":"2025-08-25","open":14687,"high":14835,"low":14639,"close":14639,"volume":3537},{"date":"2025-08-26","open":14635,"high":14635,"low":14476,"close":14505,"volume":1288},{"date":"2025-08-27","open":14509,"high":14524,"low":14438,"close":14486,"volume":16812},{"date":"2025-08-28","open":14486,"high":14514,"low":14413,"close":14500,"volume":3201},{"date":"2025-08-29","open":14514,"high":14514,"low":14309,"close":14337,"volume":39061},{"date":"2025-09-01","open":14380,"high":14438,"low":14323,"close":14361,"volume":2635},{"date":"2025-09-02","open":14437,"high":14437,"low":14355,"close":14404,"volume":1380},{"date":"2025-09-03","open":14250,"high":14328,"low":14208,"close":14265,"volume":5978},{"date":"2025-09-04","open":14313,"high":14366,"low":14255,"close":14323,"volume":8929},{"date":"2025-09-05","open":14409,"high":14447,"low":14328,"close":14409,"volume":6897},{"date":"2025-09-08","open":14380,"high":14405,"low":14260,"close":14390,"volume":2404},{"date":"2025-09-09","open":14452,"high":14452,"low":14328,"close":14366,"volume":1038},{"date":"2025-09-10","open":14461,"high":14508,"low":14360,"close":14471,"volume":7430},{"date":"2025-09-11","open":14495,"high":14495,"low":14351,"close":14447,"volume":2064},{"date":"2025-09-12","open":14529,"high":14529,"low":14375,"close":14462,"volume":1811},{"date":"2025-09-15","open":14463,"high":14539,"low":14376,"close":14419,"volume":12362},{"date":"2025-09-16","open":14649,"high":14649,"low":14505,"close":14558,"volume":3460},{"date":"2025-09-17","open":14519,"high":14519,"low":14351,"close":14366,"volume":19316},{"date":"2025-09-18","open":14418,"high":14457,"low":14356,"close":14457,"volume":3011},{"date":"2025-09-19","open":14673,"high":14678,"low":14587,"close":14673,"volume":13454},{"date":"2025-09-22","open":14682,"high":14697,"low":14586,"close":14663,"volume":95351},{"date":"2025-09-23","open":14735,"high":14735,"low":14543,"close":14601,"volume":2743},{"date":"2025-09-24","open":14706,"high":14706,"low":14529,"close":14649,"volume":3885},{"date":"2025-09-25","open":14711,"high":14721,"low":14572,"close":14572,"volume":16167},{"date":"2025-09-26","open":14701,"high":14701,"low":14538,"close":14630,"volume":73848},{"date":"2025-09-29","open":14692,"high":14749,"low":14692,"close":14716,"volume":16764},{"date":"2025-09-30","open":14783,"high":14783,"low":14663,"close":14682,"volume":21981},{"date":"2025-10-01","open":14826,"high":14889,"low":14778,"close":14855,"volume":24085},{"date":"2025-10-02","open":15023,"high":15061,"low":14922,"close":14941,"volume":17056},{"date":"2025-10-10","open":14946,"high":15195,"low":14946,"close":15104,"volume":2498},{"date":"2025-10-13","open":15104,"high":15104,"low":14759,"close":14869,"volume":21846},{"date":"2025-10-14","open":14999,"high":14999,"low":14678,"close":14678,"volume":15310},{"date":"2025-10-15","open":14821,"high":15109,"low":14773,"close":15109,"volume":6124},{"date":"2025-10-16","open":15037,"high":15042,"low":14874,"close":14912,"volume":13701},{"date":"2025-10-17","open":14976,"high":15115,"low":14908,"close":14908,"volume":2090},{"date":"2025-10-20","open":15104,"high":15205,"low":15003,"close":15023,"volume":6048},{"date":"2025-10-21","open":15272,"high":15282,"low":15119,"close":15119,"volume":4058},{"date":"2025-10-22","open":15219,"high":15219,"low":15022,"close":15051,"volume":28246},{"date":"2025-10-23","open":15128,"high":15128,"low":14956,"close":15008,"volume":4787},{"date":"2025-10-24","open":15134,"high":15254,"low":15120,"close":15229,"volume":6321},{"date":"2025-10-27","open":15292,"high":15321,"low":15158,"close":15229,"volume":6975},{"date":"2025-10-28","open":15262,"high":15334,"low":15248,"close":15248,"volume":3498},{"date":"2025-10-29","open":15334,"high":15334,"low":15224,"close":15248,"volume":2588},{"date":"2025-10-30","open":15358,"high":15368,"low":15228,"close":15329,"volume":1726},{"date":"2025-10-31","open":15224,"high":15324,"low":15224,"close":15306,"volume":10079},{"date":"2025-11-03","open":15124,"high":15243,"low":15124,"close":15166,"volume":4015,"rsi_14":66.97,"sma_20":15699.02,"sma_60":15277.04,"sma_120":15112.99},{"date":"2025-11-04","open":15166,"high":15267,"low":15018,"close":15119,"volume":4407,"rsi_14":50.47,"sma_20":15721.81,"sma_60":15297.37,"sma_120":15122.24},{"date":"2025-11-05","open":15127,"high":15165,"low":14753,"close":15123,"volume":7884,"rsi_14":62.27,"sma_20":15735.84,"sma_60":15315.71,"sma_120":15130.67},{"date":"2025-11-06","open":15309,"high":15309,"low":15127,"close":15214,"volume":1373,"rsi_14":66.21,"sma_20":15750.13,"sma_60":15333.65,"sma_120":15138.54},{"date":"2025-11-07","open":15138,"high":15138,"low":14907,"close":15061,"volume":17151,"rsi_14":51.92,"sma_20":15747.89,"sma_60":15349.4,"sma_120":15143.96},{"date":"2025-11-10","open":15253,"high":15253,"low":15128,"close":15171,"volume":2136,"rsi_14":52.59,"sma_20":15763.64,"sma_60":15363.75,"sma_120":15150.29},{"date":"2025-11-11","open":15396,"high":15396,"low":15195,"close":15200,"volume":4046,"rsi_14":57.68,"sma_20":15790.91,"sma_60":15377.83,"sma_120":15157.2},{"date":"2025-11-12","open":15492,"high":15492,"low":15315,"close":15315,"volume":15513,"rsi_14":64.83,"sma_20":15801.66,"sma_60":15394.67,"sma_120":15164.41},{"date":"2025-11-13","open":15569,"high":15579,"low":15420,"close":15579,"volume":4648,"rsi_14":66.27,"sma_20":15836.44,"sma_60":15416.59,"sma_120":15174.5},{"date":"2025-11-14","open":15406,"high":15406,"low":15233,"close":15363,"volume":3245,"rsi_14":55.21,"sma_20":15860.22,"sma_60":15434.51,"sma_120":15181.3},{"date":"2025-11-17","open":15228,"high":15339,"low":15205,"close":15205,"volume":2693,"rsi_14":48.5,"sma_20":15869.71,"sma_60":15447.43,"sma_120":15186.68},{"date":"2025-11-18","open":15166,"high":15166,"low":14894,"close":14984,"volume":3291,"rsi_14":42.02,"sma_20":15862.67,"sma_60":15454.26,"sma_120":15190.47},{"date":"2025-11-19","open":14956,"high":14956,"low":14731,"close":14778,"volume":16446,"rsi_14":34.51,"sma_20":15848.38,"sma_60":15457.51,"sma_120":15193.42},{"date":"2025-11-20","open":15124,"high":15124,"low":14956,"close":15018,"volume":4327,"rsi_14":42.79,"sma_20":15848.9,"sma_60":15463.18,"sma_120":15198.13},{"date":"2025-11-21","open":14788,"high":14807,"low":14649,"close":14749,"volume":6558,"rsi_14":40.19,"sma_20":15823.92,"sma_60":15464.83,"sma_120":15201.12},{"date":"2025-11-24","open":14928,"high":15019,"low":14846,"close":14932,"volume":6153,"rsi_14":45.84,"sma_20":15808.44,"sma_60":15469.91,"sma_120":15204.7},{"date":"2025-11-25","open":14983,"high":14983,"low":14820,"close":14893,"volume":3069,"rsi_14":44.98,"sma_20":15789.97,"sma_60":15476.67,"sma_120":15207.83},{"date":"2025-11-26","open":15143,"high":15166,"low":15052,"close":15104,"volume":9307,"rsi_14":47.7,"sma_20":15782.46,"sma_60":15487.41,"sma_120":15214.2},{"date":"2025-11-27","open":15377,"high":15377,"low":15205,"close":15205,"volume":3587,"rsi_14":53.05,"sma_20":15775.99,"sma_60":15499.67,"sma_120":15221.67},{"date":"2025-11-28","open":15353,"high":15353,"low":15210,"close":15282,"volume":3199,"rsi_14":52.38,"sma_20":15774.72,"sma_60":15516.09,"sma_120":15229.76},{"date":"2025-12-01","open":15325,"high":15325,"low":15186,"close":15229,"volume":4171,"rsi_14":50.61,"sma_20":15778.0,"sma_60":15531.17,"sma_120":15236.8},{"date":"2025-12-02","open":15286,"high":15286,"low":15152,"close":15186,"volume":1481,"rsi_14":47.16,"sma_20":15781.48,"sma_60":15544.74,"sma_120":15242.56},{"date":"2025-12-03","open":15200,"high":15363,"low":15200,"close":15339,"volume":1008,"rsi_14":44.46,"sma_20":15792.69,"sma_60":15563.42,"sma_120":15249.52},{"date":"2025-12-04","open":15363,"high":15416,"low":15296,"close":15401,"volume":66533,"rsi_14":50.95,"sma_20":15802.42,"sma_60":15582.16,"sma_120":15258.11},{"date":"2025-12-05","open":15425,"high":15435,"low":15282,"close":15421,"volume":43979,"rsi_14":55.75,"sma_20":15821.17,"sma_60":15599.75,"sma_120":15267.82},{"date":"2025-12-08","open":15440,"high":15449,"low":15325,"close":15382,"volume":4296,"rsi_14":61.78,"sma_20":15832.19,"sma_60":15617.0,"sma_120":15279.07},{"date":"2025-12-09","open":15329,"high":15435,"low":15320,"close":15368,"volume":8494,"rsi_14":69.67,"sma_20":15840.94,"sma_60":15634.41,"sma_120":15289.37},{"date":"2025-12-10","open":15320,"high":15368,"low":15262,"close":15339,"volume":4238,"rsi_14":62.47,"sma_20":15842.2,"sma_60":15649.49,"sma_120":15299.46},{"date":"2025-12-11","open":15430,"high":15468,"low":15219,"close":15306,"volume":4143,"rsi_14":76.44,"sma_20":15827.94,"sma_60":15664.41,"sma_120":15309.0},{"date":"2025-12-12","open":15478,"high":15550,"low":15401,"close":15531,"volume":62148,"rsi_14":77.37,"sma_20":15836.69,"sma_60":15682.99,"sma_120":15322.58},{"date":"2025-12-15","open":15483,"high":15483,"low":15358,"close":15440,"volume":723,"rsi_14":73.73,"sma_20":15848.94,"sma_60":15700.76,"sma_120":15334.96},{"date":"2025-12-16","open":15440,"high":15492,"low":15272,"close":15358,"volume":3215,"rsi_14":62.45,"sma_20":15868.46,"sma_60":15714.67,"sma_120":15347.29},{"date":"2025-12-17","open":15478,"high":15483,"low":15310,"close":15397,"volume":101468,"rsi_14":60.0,"sma_20":15900.72,"sma_60":15732.58,"sma_120":15357.62},{"date":"2025-12-18","open":15277,"high":15277,"low":15147,"close":15267,"volume":1944,"rsi_14":49.29,"sma_20":15913.72,"sma_60":15746.67,"sma_120":15366.87},{"date":"2025-12-19","open":15368,"high":15459,"low":15301,"close":15344,"volume":115215,"rsi_14":55.56,"sma_20":15944.74,"sma_60":15758.35,"sma_120":15377.5},{"date":"2025-12-22","open":15531,"high":15540,"low":15401,"close":15411,"volume":2531,"rsi_14":60.63,"sma_20":15969.78,"sma_60":15771.35,"sma_120":15388.3},{"date":"2025-12-23","open":15483,"high":15492,"low":15382,"close":15382,"volume":2115,"rsi_14":52.31,"sma_20":15995.24,"sma_60":15784.93,"sma_120":15398.1},{"date":"2025-12-24","open":15478,"high":15497,"low":15397,"close":15401,"volume":881,"rsi_14":50.0,"sma_20":16010.75,"sma_60":15798.01,"sma_120":15408.35},{"date":"2025-12-26","open":15373,"high":15488,"low":15306,"close":15483,"volume":2971,"rsi_14":53.27,"sma_20":16025.25,"sma_60":15813.85,"sma_120":15419.31},{"date":"2025-12-29","open":15490,"high":15534,"low":15351,"close":15519,"volume":2006,"rsi_14":37.99,"sma_20":16013.75,"sma_60":15821.34,"sma_120":15426.81},{"date":"2025-12-30","open":15514,"high":15534,"low":15327,"close":15534,"volume":7880,"rsi_14":39.07,"sma_20":16005.75,"sma_60":15827.59,"sma_120":15434.02},{"date":"2026-01-02","open":15534,"high":15579,"low":15381,"close":15579,"volume":3139,"rsi_14":41.84,"sma_20":16002.25,"sma_60":15835.18,"sma_120":15442.35},{"date":"2026-01-05","open":15806,"high":15860,"low":15564,"close":15603,"volume":27609,"rsi_14":43.93,"sma_20":15992.0,"sma_60":15840.18,"sma_120":15449.52},{"date":"2026-01-06","open":15895,"high":15919,"low":15761,"close":15865,"volume":15668,"rsi_14":45.1,"sma_20":15991.75,"sma_60":15848.1,"sma_120":15458.56},{"date":"2026-01-07","open":15999,"high":16003,"low":15865,"close":15964,"volume":2332,"rsi_14":51.92,"sma_20":15995.5,"sma_60":15854.85,"sma_120":15466.81},{"date":"2026-01-08","open":15939,"high":15939,"low":15801,"close":15816,"volume":2516,"rsi_14":49.67,"sma_20":15993.75,"sma_60":15863.19,"sma_120":15473.82},{"date":"2026-01-09","open":15954,"high":15954,"low":15821,"close":15900,"volume":692,"rsi_14":51.13,"sma_20":15997.0,"sma_60":15876.29,"sma_120":15483.48},{"date":"2026-01-12","open":16166,"high":16166,"low":16003,"close":16013,"volume":2997,"rsi_14":59.34,"sma_20":16007.5,"sma_60":15883.79,"sma_120":15493.15},{"date":"2026-01-13","open":16201,"high":16231,"low":16137,"close":16231,"volume":6625,"rsi_14":62.76,"sma_20":16030.75,"sma_60":15898.38,"sma_120":15505.73},{"date":"2026-01-14","open":16236,"high":16245,"low":16152,"close":16226,"volume":1577,"rsi_14":60.94,"sma_20":16042.0,"sma_60":15912.97,"sma_120":15517.73},{"date":"2026-01-15","open":16063,"high":16196,"low":16058,"close":16196,"volume":15955,"rsi_14":60.94,"sma_20":16056.5,"sma_60":15925.05,"sma_120":15528.94},{"date":"2026-01-16","open":16196,"high":16196,"low":16097,"close":16196,"volume":3574,"rsi_14":60.44,"sma_20":16075.25,"sma_60":15935.46,"sma_120":15541.07},{"date":"2026-01-19","open":16107,"high":16221,"low":15905,"close":16043,"volume":11921,"rsi_14":52.73,"sma_20":16084.25,"sma_60":15944.45,"sma_120":15552.57},{"date":"2026-01-20","open":15999,"high":15999,"low":15821,"close":15885,"volume":2149,"rsi_14":63.5,"sma_20":16092.0,"sma_60":15951.54,"sma_120":15561.9},{"date":"2026-01-21","open":15870,"high":15880,"low":15752,"close":15865,"volume":3348,"rsi_14":62.18,"sma_20":16094.75,"sma_60":15954.47,"sma_120":15569.82},{"date":"2026-01-22","open":15860,"high":16078,"low":15801,"close":15880,"volume":15409,"rsi_14":61.34,"sma_20":16094.75,"sma_60":15957.65,"sma_120":15579.15},{"date":"2026-01-23","open":16122,"high":16122,"low":15752,"close":15826,"volume":5393,"rsi_14":58.18,"sma_20":16093.5,"sma_60":15959.57,"sma_120":15586.28},{"date":"2026-01-26","open":15821,"high":16008,"low":15821,"close":16003,"volume":21806,"rsi_14":55.43,"sma_20":16100.25,"sma_60":15964.49,"sma_120":15596.11},{"date":"2026-01-27","open":16078,"high":16102,"low":15949,"close":16097,"volume":1405,"rsi_14":55.25,"sma_20":16107.5,"sma_60":15969.58,"sma_120":15606.69},{"date":"2026-01-28","open":16201,"high":16201,"low":16003,"close":16063,"volume":46805,"rsi_14":60.68,"sma_20":16135.0,"sma_60":15974.49,"sma_120":15617.02},{"date":"2026-01-29","open":16008,"high":16018,"low":15915,"close":16018,"volume":2336,"rsi_14":55.31,"sma_20":16159.5,"sma_60":15981.08,"sma_120":15629.06},{"date":"2026-01-30","open":15865,"high":15994,"low":15840,"close":15939,"volume":1881,"rsi_14":46.58,"sma_20":16177.75,"sma_60":15987.16,"sma_120":15642.27},{"date":"2026-02-02","open":16013,"high":16028,"low":15747,"close":15840,"volume":7137,"rsi_14":29.74,"sma_20":16189.75,"sma_60":15991.48,"sma_120":15653.6},{"date":"2026-02-03","open":16206,"high":16250,"low":16018,"close":16221,"volume":4135,"rsi_14":49.82,"sma_20":16207.75,"sma_60":16000.64,"sma_120":15667.15},{"date":"2026-02-04","open":16171,"high":16171,"low":16013,"close":16157,"volume":5193,"rsi_14":48.56,"sma_20":16217.5,"sma_60":16011.39,"sma_120":15680.4},{"date":"2026-02-05","open":15984,"high":16147,"low":15984,"close":16073,"volume":22798,"rsi_14":45.76,"sma_20":16230.5,"sma_60":16018.81,"sma_120":15691.28},{"date":"2026-02-06","open":16043,"high":16043,"low":15658,"close":15816,"volume":6188,"rsi_14":42.72,"sma_20":16226.25,"sma_60":16021.4,"sma_120":15699.61},{"date":"2026-02-09","open":16157,"high":16280,"low":16157,"close":16226,"volume":6233,"rsi_14":59.4,"sma_20":16237.0,"sma_60":16028.9,"sma_120":15711.79},{"date":"2026-02-10","open":16354,"high":16354,"low":16092,"close":16290,"volume":15906,"rsi_14":61.44,"sma_20":16240.0,"sma_60":16032.9,"sma_120":15724.74},{"date":"2026-02-11","open":16171,"high":16329,"low":16107,"close":16275,"volume":26712,"rsi_14":60.64,"sma_20":16242.5,"sma_60":16040.4,"sma_120":15737.46},{"date":"2026-02-12","open":16147,"high":16339,"low":16147,"close":16216,"volume":8789,"rsi_14":60.48,"sma_20":16243.5,"sma_60":16049.65,"sma_120":15748.54},{"date":"2026-02-13","open":16176,"high":16206,"low":16023,"close":16058,"volume":3929,"rsi_14":51.47,"sma_20":16236.5,"sma_60":16060.07,"sma_120":15757.17},{"date":"2026-02-19","open":16260,"high":16458,"low":16260,"close":16413,"volume":5728,"rsi_14":57.51,"sma_20":16255.25,"sma_60":16080.07,"sma_120":15768.79},{"date":"2026-02-20","open":16315,"high":16374,"low":16221,"close":16290,"volume":5133,"rsi_14":55.18,"sma_20":16275.75,"sma_60":16093.82,"sma_120":15778.5},{"date":"2026-02-23","open":16542,"high":16542,"low":16374,"close":16433,"volume":6812,"rsi_14":59.05,"sma_20":16304.5,"sma_60":16114.66,"sma_120":15789.75},{"date":"2026-02-24","open":16374,"high":16532,"low":16374,"close":16502,"volume":9620,"rsi_14":62.34,"sma_20":16336.0,"sma_60":16133.51,"sma_120":15801.71},{"date":"2026-02-25","open":16542,"high":16552,"low":16443,"close":16532,"volume":23419,"rsi_14":65.62,"sma_20":16371.75,"sma_60":16153.5,"sma_120":15815.08},{"date":"2026-02-26","open":16631,"high":16641,"low":16497,"close":16507,"volume":15130,"rsi_14":57.71,"sma_20":16397.25,"sma_60":16169.42,"sma_120":15828.41},{"date":"2026-02-27","open":16507,"high":16606,"low":16448,"close":16473,"volume":15101,"rsi_14":58.65,"sma_20":16416.25,"sma_60":16183.0,"sma_120":15841.33},{"date":"2026-03-03","open":15944,"high":16438,"low":15850,"close":15870,"volume":14581,"rsi_14":57.49,"sma_20":16430.88,"sma_60":16193.21,"sma_120":15854.65},{"date":"2026-03-04","open":15519,"high":15682,"low":15297,"close":15381,"volume":19260,"rsi_14":50.76,"sma_20":16422.27,"sma_60":16195.84,"sma_120":15863.51},{"date":"2026-03-05","open":15386,"high":15899,"low":15386,"close":15534,"volume":32452,"rsi_14":44.08,"sma_20":16425.63,"sma_60":16201.88,"sma_120":15873.31},{"date":"2026-03-06","open":15540,"high":15683,"low":15466,"close":15658,"volume":10647,"rsi_14":45.9,"sma_20":16440.4,"sma_60":16207.38,"sma_120":15885.4},{"date":"2026-03-09","open":15346,"high":15346,"low":14822,"close":14892,"volume":10578,"rsi_14":32.73,"sma_20":16396.03,"sma_60":16198.51,"sma_120":15890.34},{"date":"2026-03-10","open":15336,"high":15583,"low":15316,"close":15460,"volume":11783,"rsi_14":45.55,"sma_20":16384.54,"sma_60":16199.18,"sma_120":15899.46},{"date":"2026-03-11","open":15712,"high":15716,"low":15539,"close":15618,"volume":3215,"rsi_14":50.53,"sma_20":16385.53,"sma_60":16203.26,"sma_120":15910.13},{"date":"2026-03-12","open":15648,"high":15648,"low":15303,"close":15342,"volume":21794,"rsi_14":40.39,"sma_20":16385.07,"sma_60":16202.77,"sma_120":15918.59},{"date":"2026-03-13","open":15308,"high":15505,"low":15308,"close":15317,"volume":5696,"rsi_14":41.68,"sma_20":16362.57,"sma_60":16202.36,"sma_120":15925.92},{"date":"2026-03-16","open":15410,"high":15415,"low":15272,"close":15297,"volume":4659,"rsi_14":38.55,"sma_20":16335.82,"sma_60":16202.19,"sma_120":15933.3},{"date":"2026-03-17","open":15321,"high":15470,"low":15282,"close":15292,"volume":7392,"rsi_14":37.0,"sma_20":16309.56,"sma_60":16198.02,"sma_120":15940.51},{"date":"2026-03-18","open":15451,"high":15530,"low":15451,"close":15505,"volume":10405,"rsi_14":40.89,"sma_20":16297.36,"sma_60":16199.12,"sma_120":15949.94},{"date":"2026-03-19","open":15466,"high":15466,"low":15075,"close":15179,"volume":7902,"rsi_14":37.12,"sma_20":16276.15,"sma_60":16195.97,"sma_120":15955.32},{"date":"2026-03-20","open":15159,"high":15293,"low":15026,"close":15238,"volume":16411,"rsi_14":38.62,"sma_20":16240.02,"sma_60":16193.17,"sma_120":15962.88},{"date":"2026-03-23","open":14863,"high":14863,"low":14542,"close":14596,"volume":13004,"rsi_14":33.32,"sma_20":16176.67,"sma_60":16181.47,"sma_120":15964.07},{"date":"2026-03-24","open":15021,"high":15051,"low":14749,"close":14823,"volume":11472,"rsi_14":42.15,"sma_20":16117.9,"sma_60":16172.38,"sma_120":15965.37},{"date":"2026-03-25","open":15061,"high":15278,"low":14927,"close":15184,"volume":4319,"rsi_14":45.34,"sma_20":16074.45,"sma_60":16168.4,"sma_120":15969.88},{"date":"2026-03-26","open":15214,"high":15214,"low":14967,"close":15006,"volume":14943,"rsi_14":41.47,"sma_20":16020.23,"sma_60":16161.83,"sma_120":15973.38},{"date":"2026-03-27","open":15005,"high":15163,"low":14857,"close":15129,"volume":29510,"rsi_14":53.73,"sma_20":15973.72,"sma_60":16157.07,"sma_120":15977.54},{"date":"2026-03-30","open":14852,"high":14852,"low":14561,"close":14724,"volume":4165,"rsi_14":37.81,"sma_20":15907.84,"sma_60":16143.86,"sma_120":15978.85},{"date":"2026-03-31","open":14828,"high":14977,"low":14651,"close":14838,"volume":14694,"rsi_14":36.87,"sma_20":15853.96,"sma_60":16139.95,"sma_120":15980.65},{"date":"2026-04-01","open":15051,"high":15416,"low":15041,"close":15416,"volume":14749,"rsi_14":51.13,"sma_20":15855.74,"sma_60":16145.83,"sma_120":15986.71},{"date":"2026-04-02","open":15415,"high":15549,"low":15015,"close":15040,"volume":5489,"rsi_14":46.19,"sma_20":15829.97,"sma_60":16144.45,"sma_120":15989.82},{"date":"2026-04-03","open":15436,"high":15678,"low":15228,"close":15584,"volume":10242,"rsi_14":53.45,"sma_20":15826.11,"sma_60":16152.09,"sma_120":15996.13},{"date":"2026-04-06","open":15584,"high":15806,"low":15317,"close":15465,"volume":8684,"rsi_14":47.0,"sma_20":15832.23,"sma_60":16145.34,"sma_120":15996.72},{"date":"2026-04-07","open":15391,"high":15465,"low":15174,"close":15218,"volume":38572,"rsi_14":42.26,"sma_20":15796.23,"sma_60":16132.76,"sma_120":15993.8},{"date":"2026-04-08","open":15366,"high":15994,"low":15366,"close":15915,"volume":4905,"rsi_14":52.63,"sma_20":15787.24,"sma_60":16134.42,"sma_120":15998.81},{"date":"2026-04-09","open":16078,"high":16700,"low":15771,"close":15910,"volume":13670,"rsi_14":52.02,"sma_20":15792.44,"sma_60":16134.59,"sma_120":16005.44},{"date":"2026-04-10","open":15697,"high":16013,"low":15697,"close":15959,"volume":15552,"rsi_14":60.05,"sma_20":15801.45,"sma_60":16133.67,"sma_120":16008.73},{"date":"2026-04-13","open":15905,"high":16013,"low":15594,"close":15786,"volume":7468,"rsi_14":55.69,"sma_20":15802.7,"sma_60":16126.17,"sma_120":16012.27},{"date":"2026-04-14","open":15924,"high":16033,"low":15845,"close":16003,"volume":3885,"rsi_14":54.12,"sma_20":15815.21,"sma_60":16122.42,"sma_120":16017.7},{"date":"2026-04-15","open":16078,"high":16176,"low":16013,"close":16023,"volume":7400,"rsi_14":56.7,"sma_20":15817.66,"sma_60":16119.51,"sma_120":16022.28},{"date":"2026-04-16","open":16023,"high":16082,"low":15944,"close":16063,"volume":4175,"rsi_14":55.77,"sma_20":15839.12,"sma_60":16117.26,"sma_120":16026.36},{"date":"2026-04-17","open":15994,"high":15994,"low":15875,"close":15890,"volume":5131,"rsi_14":59.29,"sma_20":15848.74,"sma_60":16114.67,"sma_120":16029.56},{"date":"2026-04-20","open":16320,"high":16320,"low":15959,"close":15959,"volume":4700,"rsi_14":58.79,"sma_20":15895.35,"sma_60":16115.92,"sma_120":16033.73},{"date":"2026-04-21","open":15994,"high":16241,"low":15994,"close":16033,"volume":5858,"rsi_14":52.27,"sma_20":15933.87,"sma_60":16118.76,"sma_120":16036.61},{"date":"2026-04-22","open":16078,"high":16078,"low":15870,"close":16048,"volume":7414,"rsi_14":59.41,"sma_20":15954.32,"sma_60":16121.59,"sma_120":16039.62},{"date":"2026-04-23","open":15989,"high":15989,"low":15598,"close":15727,"volume":19607,"rsi_14":43.88,"sma_20":15967.79,"sma_60":16119.92,"sma_120":16039.75},{"date":"2026-04-24","open":15826,"high":15974,"low":15732,"close":15747,"volume":16241,"rsi_14":56.64,"sma_20":15975.8,"sma_60":16115.59,"sma_120":16040.04},{"date":"2026-04-27","open":16053,"high":16053,"low":15752,"close":15786,"volume":6331,"rsi_14":64.86,"sma_20":16006.93,"sma_60":16110.34,"sma_120":16039.96},{"date":"2026-04-28","open":15860,"high":15915,"low":15766,"close":15766,"volume":9466,"rsi_14":44.0,"sma_20":16031.17,"sma_60":16105.34,"sma_120":16039.91},{"date":"2026-04-29","open":15796,"high":15801,"low":15653,"close":15682,"volume":4596,"rsi_14":41.35,"sma_20":16021.02,"sma_60":16099.67,"sma_120":16040.38},{"date":"2026-04-30","open":15569,"high":15648,"low":15445,"close":15445,"volume":8390,"rsi_14":32.89,"sma_20":16018.42,"sma_60":16091.34,"sma_120":16039.25},{"date":"2026-05-04","open":15761,"high":15959,"low":15756,"close":15850,"volume":12652,"rsi_14":51.85,"sma_20":16008.0,"sma_60":16091.51,"sma_120":16041.49},{"date":"2026-05-06","open":15875,"high":16028,"low":15717,"close":15969,"volume":9424,"rsi_14":48.94,"sma_20":16033.5,"sma_60":16087.26,"sma_120":16043.95},{"date":"2026-05-07","open":16236,"high":16389,"low":16216,"close":16359,"volume":7650,"rsi_14":58.37,"sma_20":16091.25,"sma_60":16090.67,"sma_120":16051.03},{"date":"2026-05-08","open":16166,"high":16166,"low":15915,"close":16008,"volume":13950,"rsi_14":48.83,"sma_20":16096.0,"sma_60":16089.59,"sma_120":16054.2},{"date":"2026-05-11","open":15988,"high":15988,"low":15850,"close":15924,"volume":3726,"rsi_14":50.78,"sma_20":16096.75,"sma_60":16091.42,"sma_120":16056.41},{"date":"2026-05-12","open":16014,"high":16014,"low":15787,"close":15831,"volume":6553,"rsi_14":47.15,"sma_20":16090.25,"sma_60":16084.76,"sma_120":16056.83},{"date":"2026-05-13","open":15791,"high":15944,"low":15662,"close":15934,"volume":9842,"rsi_14":47.84,"sma_20":16097.75,"sma_60":16078.76,"sma_120":16055.83},{"date":"2026-05-14","open":15895,"high":16053,"low":15762,"close":15964,"volume":5587,"rsi_14":48.17,"sma_20":16095.75,"sma_60":16073.51,"sma_120":16056.95},{"date":"2026-05-15","open":16127,"high":16127,"low":15747,"close":15806,"volume":16511,"rsi_14":51.85,"sma_20":16084.75,"sma_60":16066.59,"sma_120":16058.12},{"date":"2026-05-18","open":15805,"high":15805,"low":15593,"close":15613,"volume":2915,"rsi_14":47.11,"sma_20":16062.0,"sma_60":16059.09,"sma_120":16059.58},{"date":"2026-05-19","open":15722,"high":15900,"low":15722,"close":15801,"volume":14144,"rsi_14":50.3,"sma_20":16057.5,"sma_60":16048.76,"sma_120":16064.41},{"date":"2026-05-20","open":15973,"high":15973,"low":15712,"close":15776,"volume":3784,"rsi_14":50.2,"sma_20":16048.25,"sma_60":16040.09,"sma_120":16066.96},{"date":"2026-05-21","open":16126,"high":16299,"low":16092,"close":16102,"volume":6198,"rsi_14":57.77,"sma_20":16051.75,"sma_60":16034.51,"sma_120":16074.59},{"date":"2026-05-22","open":16300,"high":16424,"low":16132,"close":16389,"volume":2964,"rsi_14":67.15,"sma_20":16069.0,"sma_60":16032.59,"sma_120":16083.05},{"date":"2026-05-26","open":16567,"high":17012,"low":16523,"close":16537,"volume":12300,"rsi_14":63.76,"sma_20":16110.0,"sma_60":16032.67,"sma_120":16093.08},{"date":"2026-05-27","open":16630,"high":16630,"low":16408,"close":16576,"volume":8203,"rsi_14":62.58,"sma_20":16152.0,"sma_60":16033.84,"sma_120":16101.63},{"date":"2026-05-28","open":16710,"high":16710,"low":16206,"close":16300,"volume":6582,"rsi_14":48.71,"sma_20":16178.0,"sma_60":16030.92,"sma_120":16106.96},{"date":"2026-05-29","open":16522,"high":16536,"low":16324,"close":16517,"volume":10199,"rsi_14":61.73,"sma_20":16216.0,"sma_60":16033.71,"sma_120":16113.46},{"date":"2026-06-01","open":16532,"high":16532,"low":16325,"close":16473,"volume":8198,"rsi_14":62.88,"sma_20":16256.0,"sma_60":16044.25,"sma_120":16120.04},{"date":"2026-06-02","open":16266,"high":16532,"low":16157,"close":16369,"volume":9867,"rsi_14":62.59,"sma_20":16302.75,"sma_60":16050.38,"sma_120":16126.13},{"date":"2026-06-04","open":16532,"high":16784,"low":15732,"close":16404,"volume":16384,"rsi_14":61.34,"sma_20":16330.75,"sma_60":16054.95,"sma_120":16131.17},{"date":"2026-06-05","open":16562,"high":16661,"low":16429,"close":16537,"volume":6998,"rsi_14":63.18,"sma_20":16359.5,"sma_60":16075.08,"sma_120":16136.79},{"date":"2026-06-08","open":16503,"high":16503,"low":16187,"close":16290,"volume":6047,"rsi_14":60.7,"sma_20":16356.0,"sma_60":16081.16,"sma_120":16140.17},{"date":"2026-06-09","open":16557,"high":16557,"low":16286,"close":16369,"volume":16244,"rsi_14":67.59,"sma_20":16374.25,"sma_60":16085.83,"sma_120":16144.54},{"date":"2026-06-10","open":16611,"high":16694,"low":16270,"close":16438,"volume":29997,"rsi_14":65.69,"sma_20":16400.25,"sma_60":16096.48,"sma_120":16149.63},{"date":"2026-06-11","open":16452,"high":16472,"low":16205,"close":16270,"volume":6539,"rsi_14":61.36,"sma_20":16422.5,"sma_60":16104.73,"sma_120":16153.54},{"date":"2026-06-12","open":16339,"high":16867,"low":16339,"close":16680,"volume":15257,"rsi_14":62.8,"sma_20":16460.25,"sma_60":16120.23,"sma_120":16161.21},{"date":"2026-06-15","open":16956,"high":17267,"low":16774,"close":17169,"volume":20457,"rsi_14":65.86,"sma_20":16521.25,"sma_60":16144.07,"sma_120":16171.04},{"date":"2026-06-16","open":17086,"high":18276,"low":16923,"close":16972,"volume":12755,"rsi_14":58.66,"sma_20":16580.25,"sma_60":16160.89,"sma_120":16180.0},{"date":"2026-06-17","open":17109,"high":17139,"low":16991,"close":17001,"volume":47086,"rsi_14":58.5,"sma_20":16650.5,"sma_60":16183.87,"sma_120":16189.92},{"date":"2026-06-18","open":17234,"high":17234,"low":16933,"close":17026,"volume":44630,"rsi_14":66.15,"sma_20":16712.5,"sma_60":16206.25,"sma_120":16199.71},{"date":"2026-06-19","open":17496,"high":17496,"low":16992,"close":17209,"volume":14081,"rsi_14":65.62,"sma_20":16785.0,"sma_60":16242.87,"sma_120":16212.17},{"date":"2026-06-22","open":17100,"high":17292,"low":17025,"close":17100,"volume":4739,"rsi_14":63.77,"sma_20":16835.5,"sma_60":16273.71,"sma_120":16223.04},{"date":"2026-06-23","open":17159,"high":17327,"low":16991,"close":16991,"volume":9326,"rsi_14":63.64,"sma_20":16866.0,"sma_60":16296.44,"sma_120":16232.42},{"date":"2026-06-24","open":16893,"high":17091,"low":16893,"close":16972,"volume":53635,"rsi_14":62.53,"sma_20":16888.0,"sma_60":16321.93,"sma_120":16241.88},{"date":"2026-06-25","open":16854,"high":17066,"low":16854,"close":17036,"volume":92667,"rsi_14":61.35,"sma_20":16911.25,"sma_60":16346.35,"sma_120":16251.71},{"date":"2026-06-26","open":17115,"high":17115,"low":16770,"close":16858,"volume":17154,"rsi_14":63.34,"sma_20":16939.5,"sma_60":16374.81,"sma_120":16259.34},{"date":"2026-06-29","open":16858,"high":17105,"low":16829,"close":17051,"volume":17416,"rsi_14":65.2,"sma_20":16966.5,"sma_60":16404.56,"sma_120":16272.25},{"date":"2026-06-30","open":17035,"high":17055,"low":16556,"close":16897,"volume":74297,"rsi_14":59.87,"sma_20":16988.0,"sma_60":16421.67,"sma_120":16283.75},{"date":"2026-07-01","open":17056,"high":17328,"low":16898,"close":17021,"volume":104646,"rsi_14":66.45,"sma_20":17021.0,"sma_60":16447.39,"sma_120":16295.92},{"date":"2026-07-02","open":17203,"high":17717,"low":16694,"close":16823,"volume":31642,"rsi_14":53.46,"sma_20":17042.25,"sma_60":16460.33,"sma_120":16306.21},{"date":"2026-07-03","open":17144,"high":17396,"low":17144,"close":17391,"volume":6931,"rsi_14":55.17,"sma_20":17085.5,"sma_60":16492.83,"sma_120":16319.09},{"date":"2026-07-06","open":17391,"high":17692,"low":17376,"close":17505,"volume":9266,"rsi_14":62.92,"sma_20":17147.0,"sma_60":16531.42,"sma_120":16332.09},{"date":"2026-07-07","open":17480,"high":17480,"low":17356,"close":17401,"volume":27458,"rsi_14":59.35,"sma_20":17199.25,"sma_60":16556.5,"sma_120":16345.46},{"date":"2026-07-08","open":17292,"high":17317,"low":17154,"close":17223,"volume":23231,"rsi_14":54.31,"sma_20":17239.0,"sma_60":16578.67,"sma_120":16356.63},{"date":"2026-07-09","open":16887,"high":17114,"low":16774,"close":16991,"volume":94013,"rsi_14":45.36,"sma_20":17275.5,"sma_60":16596.08,"sma_120":16364.88},{"date":"2026-07-10","open":17189,"high":17259,"low":16923,"close":16967,"volume":105976,"rsi_14":47.05,"sma_20":17290.0,"sma_60":16616.0,"sma_120":16371.09},{"date":"2026-07-13","open":16967,"high":17229,"low":16784,"close":16804,"volume":11811,"rsi_14":45.94,"sma_20":17271.5,"sma_60":16629.5,"sma_120":16375.96},{"date":"2026-07-14","open":16849,"high":17140,"low":16755,"close":16893,"volume":25538,"rsi_14":48.34,"sma_20":17267.5,"sma_60":16644.17,"sma_120":16381.84},{"date":"2026-07-15","open":17199,"high":17209,"low":16977,"close":17041,"volume":4490,"rsi_14":50.1,"sma_20":17269.5,"sma_60":16660.67,"sma_120":16388.96},{"date":"2026-07-16","open":17030,"high":17179,"low":16813,"close":17179,"volume":3244,"rsi_14":56.62,"sma_20":17277.25,"sma_60":16682.42,"sma_120":16398.54},{"date":"2026-07-20","open":17430,"high":17430,"low":16853,"close":16922,"volume":5141,"rsi_14":47.42,"sma_20":17262.75,"sma_60":16698.67,"sma_120":16407.29},{"date":"2026-07-21","open":16937,"high":17016,"low":16764,"close":16897,"volume":4001,"rsi_14":50.0,"sma_20":17252.5,"sma_60":16713.25,"sma_120":16416.0},{"date":"2026-07-22","open":17219,"high":17219,"low":17012,"close":17026,"volume":7295,"rsi_14":50.1,"sma_20":17254.25,"sma_60":16729.75,"sma_120":16425.67},{"date":"2026-07-23","open":17105,"high":17259,"low":17105,"close":17189,"volume":5285,"rsi_14":57.84,"sma_20":17265.25,"sma_60":16754.42,"sma_120":16437.17},{"date":"2026-07-24","open":16808,"high":16971,"low":16774,"close":16823,"volume":5347,"rsi_14":36.66,"sma_20":17254.5,"sma_60":16772.58,"sma_120":16444.09},{"date":"2026-07-27","open":17209,"high":17283,"low":17017,"close":17283,"volume":11151,"rsi_14":45.51,"sma_20":17276.0,"sma_60":16797.83,"sma_120":16454.09},{"date":"2026-07-28","open":17164,"high":17188,"low":17006,"close":17149,"volume":4431,"rsi_14":44.97,"sma_20":17281.0,"sma_60":16821.17,"sma_120":16463.25},{"date":"2026-07-29","open":17174,"high":17228,"low":16818,"close":17100,"volume":13525,"rsi_14":43.59,"sma_20":17280.75,"sma_60":16841.58,"sma_120":16470.63},{"date":"2026-07-30","open":16965,"high":17045,"low":16765,"close":16930,"volume":7189,"rsi_14":44.71,"sma_20":17265.75,"sma_60":16863.17,"sma_120":16477.25},{"date":"2026-07-31","open":17270,"high":17400,"low":17105,"close":17395,"volume":9056,"rsi_14":53.68,"sma_20":17284.0,"sma_60":16885.67,"sma_120":16488.59},{"date":"2026-08-03","open":17330,"high":17535,"low":17200,"close":17440,"volume":22736,"rsi_14":57.49,"sma_20":17275.75,"sma_60":16906.92,"sma_120":16497.09},{"date":"2026-08-04","open":17600,"high":17660,"low":17450,"close":17660,"volume":24410,"rsi_14":59.33,"sma_20":17272.75,"sma_60":16925.25,"sma_120":16507.96},{"date":"2026-08-05","open":17790,"high":17905,"low":17630,"close":17885,"volume":30291,"rsi_14":60.33,"sma_20":17286.25,"sma_60":16953.25,"sma_120":16521.42},{"date":"2026-08-06","open":17830,"high":18870,"low":17570,"close":17835,"volume":112013,"rsi_14":57.45,"sma_20":17306.25,"sma_60":16981.83,"sma_120":16536.63},{"date":"2026-08-07","open":17885,"high":18005,"low":17680,"close":17970,"volume":58819,"rsi_14":64.69,"sma_20":17344.75,"sma_60":17014.25,"sma_120":16549.5},{"date":"2026-08-10","open":18180,"high":18185,"low":17680,"close":17785,"volume":31703,"rsi_14":65.9,"sma_20":17260.0,"sma_60":16866.57,"sma_120":16467.77},{"date":"2026-08-11","open":17830,"high":17850,"low":17730,"close":17810,"volume":38724,"rsi_14":64.6,"sma_20":17310.35,"sma_60":16897.35,"sma_120":16478.89},{"date":"2026-08-12","open":17975,"high":18020,"low":17690,"close":17725,"volume":42981,"rsi_14":60.28,"sma_20":17352.0,"sma_60":16929.35,"sma_120":16489.81},{"date":"2026-08-13","open":17895,"high":19030,"low":17575,"close":17780,"volume":74188,"rsi_14":70.8,"sma_20":17389.0,"sma_60":16965.47,"sma_120":16502.52},{"date":"2026-08-14","open":17780,"high":18025,"low":17765,"close":17940,"volume":23265,"rsi_14":66.43,"sma_20":17427.05,"sma_60":17001.13,"sma_120":16513.56},{"date":"2026-08-18","open":17995,"high":18145,"low":17705,"close":17720,"volume":51207,"rsi_14":63.67,"sma_20":17466.95,"sma_60":17033.53,"sma_120":16523.81},{"date":"2026-08-19","open":17655,"high":17660,"low":17490,"close":17515,"volume":22928,"rsi_14":59.24,"sma_20":17497.85,"sma_60":17057.08,"sma_120":16531.14},{"date":"2026-08-20","open":17730,"high":17730,"low":17410,"close":17610,"volume":24747,"rsi_14":65.67,"sma_20":17527.1,"sma_60":17077.45,"sma_120":16538.69},{"date":"2026-08-21","open":17575,"high":17585,"low":17380,"close":17425,"volume":61364,"rsi_14":50.79,"sma_20":17538.95,"sma_60":17092.27,"sma_120":16544.44},{"date":"2026-08-24","open":17475,"high":17610,"low":17445,"close":17450,"volume":22082,"rsi_14":50.27,"sma_20":17570.3,"sma_60":17106.83,"sma_120":16550.6},{"date":"2026-08-25","open":17600,"high":17600,"low":17475,"close":17535,"volume":19587,"rsi_14":46.4,"sma_20":17582.95,"sma_60":17127.43,"sma_120":16557.77},{"date":"2026-08-26","open":17530,"high":17650,"low":17510,"close":17640,"volume":15285,"rsi_14":42.41,"sma_20":17607.5,"sma_60":17146.15,"sma_120":16566.83},{"date":"2026-08-27","open":17660,"high":17725,"low":17530,"close":17625,"volume":26055,"rsi_14":43.35,"sma_20":17633.75,"sma_60":17165.37,"sma_120":16580.02},{"date":"2026-08-28","open":17580,"high":18135,"low":17430,"close":17505,"volume":16072,"rsi_14":35.14,"sma_20":17662.5,"sma_60":17184.32,"sma_120":16590.87},{"date":"2026-08-31","open":17535,"high":17700,"low":17495,"close":17535,"volume":13803,"rsi_14":41.13,"sma_20":17669.5,"sma_60":17203.18,"sma_120":16600.91},{"date":"2026-09-01","open":17525,"high":17640,"low":17360,"close":17510,"volume":18215,"rsi_14":39.36,"sma_20":17673.0,"sma_60":17219.42,"sma_120":16617.39},{"date":"2026-09-02","open":17385,"high":17385,"low":17135,"close":17190,"volume":16993,"rsi_14":33.74,"sma_20":17649.5,"sma_60":17234.43,"sma_120":16626.26},{"date":"2026-09-03","open":17420,"high":17420,"low":17210,"close":17315,"volume":17976,"rsi_14":36.44,"sma_20":17621.0,"sma_60":17250.22,"sma_120":16634.81},{"date":"2026-09-04","open":17555,"high":17780,"low":17240,"close":17335,"volume":11465,"rsi_14":30.79,"sma_20":17596.0,"sma_60":17265.17,"sma_120":16645.92},{"date":"2026-09-07","open":17320,"high":17540,"low":17310,"close":17320,"volume":17099,"rsi_14":35.4,"sma_20":17563.5,"sma_60":17282.67,"sma_120":16657.13},{"date":"2026-09-08","open":17360,"high":17535,"low":17320,"close":17375,"volume":19241,"rsi_14":44.26,"sma_20":17543.0,"sma_60":17294.25,"sma_120":16668.97},{"date":"2026-09-09","open":17520,"high":17520,"low":17385,"close":17440,"volume":3156,"rsi_14":42.86,"sma_20":17524.5,"sma_60":17298.77,"sma_120":16681.38},{"date":"2026-09-10","open":17210,"high":17250,"low":17140,"close":17160,"volume":6811,"rsi_14":39.69,"sma_20":17496.25,"sma_60":17301.92,"sma_120":16689.63},{"date":"2026-09-11","open":17095,"high":17095,"low":16930,"close":17030,"volume":7226,"rsi_14":34.89,"sma_20":17458.75,"sma_60":17302.4,"sma_120":16699.62},{"date":"2026-09-14","open":17325,"high":17325,"low":17015,"close":17015,"volume":5689,"rsi_14":30.3,"sma_20":17412.5,"sma_60":17302.23,"sma_120":16708.97},{"date":"2026-09-15","open":17025,"high":17075,"low":16870,"close":16935,"volume":11627,"rsi_14":22.78,"sma_20":17373.25,"sma_60":17297.68,"sma_120":16723.24},{"date":"2026-09-16","open":17005,"high":17005,"low":16830,"close":16995,"volume":6158,"rsi_14":26.49,"sma_20":17347.25,"sma_60":17295.93,"sma_120":16736.04},{"date":"2026-09-17","open":17160,"high":17160,"low":16965,"close":17060,"volume":4542,"rsi_14":32.68,"sma_20":17319.75,"sma_60":17297.08,"sma_120":16746.24},{"date":"2026-09-18","open":17315,"high":17315,"low":17135,"close":17215,"volume":3332,"rsi_14":38.65,"sma_20":17309.25,"sma_60":17301.15,"sma_120":16759.27},{"date":"2026-09-21","open":17170,"high":17230,"low":17035,"close":17070,"volume":6101,"rsi_14":35.62,"sma_20":17290.25,"sma_60":17301.73,"sma_120":16770.03},{"date":"2026-09-22","open":17245,"high":17245,"low":16985,"close":16990,"volume":6069,"rsi_14":42.25,"sma_20":17263.0,"sma_60":17303.95,"sma_120":16783.63},{"date":"2026-09-23","open":17110,"high":17110,"low":16975,"close":17090,"volume":5907,"rsi_14":41.11,"sma_20":17235.5,"sma_60":17304.62,"sma_120":16797.09},{"date":"2026-09-28","open":17190,"high":17190,"low":16970,"close":17055,"volume":11934,"rsi_14":39.06,"sma_20":17207.0,"sma_60":17307.25,"sma_120":16805.23},{"date":"2026-09-29","open":17255,"high":17255,"low":17130,"close":17150,"volume":5401,"rsi_14":43.75,"sma_20":17189.25,"sma_60":17309.42,"sma_120":16817.42},{"date":"2026-09-30","open":17125,"high":17315,"low":17125,"close":17190,"volume":12137,"rsi_14":43.12,"sma_20":17172.0,"sma_60":17315.53,"sma_120":16825.22},{"date":"2026-10-01","open":17140,"high":17140,"low":16875,"close":16930,"volume":8166,"rsi_14":33.44,"sma_20":17143.0,"sma_60":17307.85,"sma_120":16835.85},{"date":"2026-10-02","open":16930,"high":16930,"low":16650,"close":16765,"volume":14761,"rsi_14":36.14,"sma_20":17121.75,"sma_60":17295.52,"sma_120":16847.18},{"date":"2026-10-06","open":16875,"high":17055,"low":16870,"close":16965,"volume":11930,"rsi_14":47.83,"sma_20":17104.25,"sma_60":17288.25,"sma_120":16854.31},{"date":"2026-10-07","open":17145,"high":17145,"low":16845,"close":16880,"volume":6679,"rsi_14":45.69,"sma_20":17081.5,"sma_60":17282.53,"sma_120":16860.77},{"date":"2026-10-08","open":16835,"high":16860,"low":16610,"close":16610,"volume":1639,"rsi_14":40.74,"sma_20":17046.0,"sma_60":17276.18,"sma_120":16864.56},{"date":"2026-10-12","open":16700,"high":16855,"low":16550,"close":16550,"volume":5733,"rsi_14":37.32,"sma_20":17004.75,"sma_60":17269.25,"sma_120":16869.31},{"date":"2026-10-13","open":16725,"high":16845,"low":16655,"close":16770,"volume":4871,"rsi_14":42.41,"sma_20":16971.25,"sma_60":17268.7,"sma_120":16874.06},{"date":"2026-10-14","open":16700,"high":16825,"low":16700,"close":16730,"volume":1986,"rsi_14":36.49,"sma_20":16949.75,"sma_60":17266.0,"sma_120":16878.31},{"date":"2026-10-15","open":16920,"high":16920,"low":16565,"close":16650,"volume":9358,"rsi_14":37.86,"sma_20":16930.75,"sma_60":17259.5,"sma_120":16881.56},{"date":"2026-10-16","open":16655,"high":16975,"low":16540,"close":16820,"volume":6677,"rsi_14":45.33,"sma_20":16921.0,"sma_60":17253.52,"sma_120":16887.68},{"date":"2026-10-19","open":16695,"high":16945,"low":16695,"close":16740,"volume":4377,"rsi_14":40.28,"sma_20":16911.25,"sma_60":17250.48,"sma_120":16892.56},{"date":"2026-10-20","open":16740,"high":17010,"low":16515,"close":16565,"volume":2567,"rsi_14":37.37,"sma_20":16889.75,"sma_60":17244.95,"sma_120":16895.35},{"date":"2026-10-21","open":16605,"high":16810,"low":16600,"close":16635,"volume":2759,"rsi_14":36.55,"sma_20":16868.5,"sma_60":17238.45,"sma_120":16898.6},{"date":"2026-10-22","open":16805,"high":16940,"low":16360,"close":16360,"volume":8736,"rsi_14":30.7,"sma_20":16825.75,"sma_60":17224.65,"sma_120":16902.27},{"date":"2026-10-23","open":16420,"high":16570,"low":16345,"close":16475,"volume":3806,"rsi_14":38.65,"sma_20":16796.0,"sma_60":17218.85,"sma_120":16906.72}],"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 유로스탁스50(H)","phase":"above-fold","symbol_resolved":true}