{"status":"ok","report":{"price_analysis":{"current":6435.0,"change_1d":-2.2,"change_7d":-6.4,"change_30d":-11.8,"high_30d":7430.0,"low_30d":6435.0,"position_in_range":0.0,"support":6534.5,"resistance":7330.5},"summary":"RISE K엔터&여행레저(388280)은(는) FnGuide K엔터&여행레저 지수를 추종하는 ETF입니다, 순자산 288억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-115.20)가 시그널선(-104.48)을 하회합니다(데드크로스). 현재가가 SMA20(6843)과 SMA60(7065) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6581~7105 (현재 위치 -28%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.16949152542372,"macd":-115.20348975531488,"macd_signal":-104.48295917083455,"sma_20":6843.0,"sma_60":7064.833333333333,"bb_upper":7104.675371405106,"bb_lower":6581.324628594894,"atr_14":153.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.00, 기관 순매수 1443.00. 30일 누적: 외국인 1423.00, 기관 4681.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6.0,"institutional_flow":1443.0,"data":[{"date":"2026-10-22","foreign_net":-56.0,"institution_net":90.0,"retail_net":-34.0},{"date":"2026-10-21","foreign_net":-25.0,"institution_net":2086.0,"retail_net":-2061.0},{"date":"2026-10-20","foreign_net":-138.0,"institution_net":4709.0,"retail_net":-4571.0},{"date":"2026-10-19","foreign_net":-61.0,"institution_net":-857.0,"retail_net":918.0},{"date":"2026-10-16","foreign_net":274.0,"institution_net":-4585.0,"retail_net":4311.0},{"date":"2026-10-15","foreign_net":-5610.0,"institution_net":6356.0,"retail_net":-746.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1374.0,"retail_net":-1374.0},{"date":"2026-10-13","foreign_net":-622.0,"institution_net":-148.0,"retail_net":770.0},{"date":"2026-10-12","foreign_net":247.0,"institution_net":1756.0,"retail_net":-2003.0},{"date":"2026-10-08","foreign_net":325.0,"institution_net":1081.0,"retail_net":-1406.0},{"date":"2026-10-07","foreign_net":384.0,"institution_net":-2595.0,"retail_net":2211.0},{"date":"2026-10-06","foreign_net":8588.0,"institution_net":-8344.0,"retail_net":-244.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":243.0,"retail_net":-243.0},{"date":"2026-10-01","foreign_net":86.0,"institution_net":764.0,"retail_net":-850.0},{"date":"2026-09-30","foreign_net":-21.0,"institution_net":523.0,"retail_net":-502.0},{"date":"2026-09-29","foreign_net":21.0,"institution_net":746.0,"retail_net":-767.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-23","foreign_net":232.0,"institution_net":1586.0,"retail_net":-1818.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":594.0,"retail_net":-594.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-99.0,"retail_net":99.0},{"date":"2026-09-18","foreign_net":-606.0,"institution_net":1715.0,"retail_net":-1109.0},{"date":"2026-09-17","foreign_net":428.0,"institution_net":-534.0,"retail_net":106.0},{"date":"2026-09-16","foreign_net":-388.0,"institution_net":-155.0,"retail_net":543.0},{"date":"2026-09-15","foreign_net":-1161.0,"institution_net":820.0,"retail_net":341.0},{"date":"2026-09-14","foreign_net":56.0,"institution_net":-852.0,"retail_net":796.0},{"date":"2026-09-11","foreign_net":144.0,"institution_net":1531.0,"retail_net":-1675.0},{"date":"2026-09-10","foreign_net":-161.0,"institution_net":-1156.0,"retail_net":1317.0},{"date":"2026-09-09","foreign_net":23.0,"institution_net":42.0,"retail_net":-65.0},{"date":"2026-09-08","foreign_net":-931.0,"institution_net":-1994.0,"retail_net":2925.0},{"date":"2026-09-07","foreign_net":395.0,"institution_net":-2.0,"retail_net":-393.0}],"periods":{"d1":{"foreign_net":-56.0,"institution_net":90.0,"retail_net":-34.0},"d3":{"foreign_net":-219.0,"institution_net":6885.0,"retail_net":-6666.0},"d7":{"foreign_net":-5616.0,"institution_net":9173.0,"retail_net":-3557.0},"d14":{"foreign_net":3392.0,"institution_net":1930.0,"retail_net":-5322.0},"d30":{"foreign_net":1423.0,"institution_net":4681.0,"retail_net":-6104.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.8,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4055,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.41,"summary":"배당수익률 1.41%","metrics":[{"name":"배당수익률","value":1.41,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:56.875112+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide K엔터&여행레저 지수","issuer":"KB자산운용","category":"","expense_ratio":0.45,"aum":28800000000.0,"aum_display":"288억","dividend_yield":null,"tracking_error":1.0,"holdings":[{"ticker":"003490","name":"대한항공","weight":11.96},{"ticker":"004170","name":"신세계","weight":10.09},{"ticker":"352820","name":"하이브","weight":9.65},{"ticker":"069960","name":"현대백화점","weight":7.16},{"ticker":"035250","name":"강원랜드","weight":5.98},{"ticker":"111770","name":"영원무역","weight":5.83},{"ticker":"023530","name":"롯데쇼핑","weight":5.78},{"ticker":"139480","name":"이마트","weight":5.27},{"ticker":"008770","name":"호텔신라","weight":4.97},{"ticker":"035900","name":"JYP Ent.","weight":4.72}],"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":6435.0,"change_pct":-2.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-10","close":9566.3184},{"date":"2021-06-11","close":9580.4824},{"date":"2021-06-14","close":9580.4824},{"date":"2021-06-15","close":9622.9775},{"date":"2021-06-16","close":9618.2568},{"date":"2021-06-17","close":9646.5879},{"date":"2021-06-18","close":9641.8652},{"date":"2021-06-21","close":9481.3242},{"date":"2021-06-22","close":9585.2041},{"date":"2021-06-23","close":9509.6543},{"date":"2021-06-24","close":9481.3242},{"date":"2021-06-25","close":9561.5957},{"date":"2021-06-28","close":9514.3779},{"date":"2021-06-29","close":9448.2715},{"date":"2021-06-30","close":9457.7158},{"date":"2021-07-01","close":9424.665},{"date":"2021-07-02","close":9372.7246},{"date":"2021-07-05","close":9410.499},{"date":"2021-07-06","close":9443.5508},{"date":"2021-07-07","close":9287.7334},{"date":"2021-07-08","close":9150.8008},{"date":"2021-07-09","close":9117.748},{"date":"2021-07-12","close":9212.1836},{"date":"2021-07-13","close":9353.8379},{"date":"2021-07-14","close":9311.3418},{"date":"2021-07-15","close":9353.8379},{"date":"2021-07-16","close":9320.7852},{"date":"2021-07-19","close":9249.959},{"date":"2021-07-20","close":9174.4092},{"date":"2021-07-21","close":9122.4697},{"date":"2021-07-22","close":9287.7334},{"date":"2021-07-23","close":9254.6797},{"date":"2021-07-26","close":9183.8535},{"date":"2021-07-27","close":9207.4629},{"date":"2021-07-28","close":9240.5146},{"date":"2021-07-29","close":9278.29},{"date":"2021-07-30","close":9164.9658},{"date":"2021-08-02","close":9179.1318},{"date":"2021-08-03","close":9164.9658},{"date":"2021-08-04","close":9377.4453},{"date":"2021-08-05","close":9339.6719},{"date":"2021-08-06","close":9415.2207},{"date":"2021-08-09","close":9358.5596},{"date":"2021-08-10","close":9353.8379},{"date":"2021-08-11","close":9316.0625},{"date":"2021-08-12","close":9311.3418},{"date":"2021-08-13","close":9268.8457},{"date":"2021-08-17","close":9084.6963},{"date":"2021-08-18","close":9150.8008},{"date":"2021-08-19","close":8824.998},{"date":"2021-08-20","close":8659.7354},{"date":"2021-08-23","close":8872.2168},{"date":"2021-08-24","close":9169.6885},{"date":"2021-08-25","close":9245.2363},{"date":"2021-08-26","close":9306.6182},{"date":"2021-08-27","close":9339.6719},{"date":"2021-08-30","close":9405.7764},{"date":"2021-08-31","close":9434.1084},{"date":"2021-09-01","close":9424.665},{"date":"2021-09-02","close":9448.2715},{"date":"2021-09-03","close":9429.3857},{"date":"2021-09-06","close":9434.1084},{"date":"2021-09-07","close":9486.0479},{"date":"2021-09-08","close":9410.499},{"date":"2021-09-09","close":9283.0107},{"date":"2021-09-10","close":9391.6123},{"date":"2021-09-13","close":9330.2285},{"date":"2021-09-14","close":9542.708},{"date":"2021-09-15","close":9523.8213},{"date":"2021-09-16","close":9443.5508},{"date":"2021-09-17","close":9481.3242},{"date":"2021-09-23","close":9490.7686},{"date":"2021-09-24","close":9476.6035},{"date":"2021-09-27","close":9471.8818},{"date":"2021-09-28","close":9391.6123},{"date":"2021-09-29","close":9330.2285},{"date":"2021-09-30","close":9405.7764},{"date":"2021-10-01","close":9249.959},{"date":"2021-10-05","close":9448.2715},{"date":"2021-10-06","close":9183.8535},{"date":"2021-10-07","close":9349.1162},{"date":"2021-10-08","close":9311.3418},{"date":"2021-10-12","close":9226.3496},{"date":"2021-10-13","close":9292.4551},{"date":"2021-10-14","close":9443.5508},{"date":"2021-10-15","close":9556.874},{"date":"2021-10-18","close":9537.9873},{"date":"2021-10-19","close":9580.4824},{"date":"2021-10-20","close":9547.4307},{"date":"2021-10-21","close":9589.9258},{"date":"2021-10-22","close":9575.7607},{"date":"2021-10-25","close":9707.9717},{"date":"2021-10-26","close":9802.4062},{"date":"2021-10-27","close":9731.5791},{"date":"2021-10-28","close":9571.0391},{"date":"2021-10-29","close":9533.2646},{"date":"2021-11-01","close":9542.708},{"date":"2021-11-02","close":9556.874},{"date":"2021-11-03","close":9415.2207},{"date":"2021-11-04","close":9443.5508},{"date":"2021-11-05","close":9500.2129},{"date":"2021-11-08","close":9731.5791},{"date":"2021-11-09","close":9674.918},{"date":"2021-11-10","close":9537.9873},{"date":"2021-11-11","close":9443.5508},{"date":"2021-11-12","close":9547.4307},{"date":"2021-11-15","close":9566.3184},{"date":"2021-11-16","close":9556.874},{"date":"2021-11-17","close":9410.499},{"date":"2021-11-18","close":9339.6719},{"date":"2021-11-19","close":9287.7334},{"date":"2021-11-22","close":9188.5752},{"date":"2021-11-23","close":9193.2959},{"date":"2021-11-24","close":9084.6963},{"date":"2021-11-25","close":8943.043},{"date":"2021-11-26","close":8650.292},{"date":"2021-11-29","close":8494.4736},{"date":"2021-11-30","close":8272.5498},{"date":"2021-12-01","close":8395.3174},{"date":"2021-12-02","close":8470.8662},{"date":"2021-12-03","close":8791.9463},{"date":"2021-12-06","close":8744.7295},{"date":"2021-12-07","close":8853.3291},{"date":"2021-12-08","close":8824.998},{"date":"2021-12-09","close":9018.5908},{"date":"2021-12-10","close":8971.374},{"date":"2021-12-13","close":8858.0518},{"date":"2021-12-14","close":8791.9463},{"date":"2021-12-15","close":8777.7812},{"date":"2021-12-16","close":8758.8936},{"date":"2021-12-17","close":8820.2773},{"date":"2021-12-20","close":8631.4053},{"date":"2021-12-21","close":8697.5107},{"date":"2021-12-22","close":8787.2256},{"date":"2021-12-23","close":8787.2256},{"date":"2021-12-24","close":8796.668},{"date":"2021-12-27","close":8801.3887},{"date":"2021-12-28","close":8971.374},{"date":"2021-12-29","close":9037.4775},{"date":"2021-12-30","close":8966.6514},{"date":"2022-01-03","close":9081.0},{"date":"2022-01-04","close":8872.2168},{"date":"2022-01-05","close":8744.7295},{"date":"2022-01-06","close":8607.7969},{"date":"2022-01-07","close":8740.0068},{"date":"2022-01-10","close":8584.1885},{"date":"2022-01-11","close":8546.4121},{"date":"2022-01-12","close":8655.0146},{"date":"2022-01-13","close":8768.3369},{"date":"2022-01-14","close":8669.1797},{"date":"2022-01-17","close":8555.8564},{"date":"2022-01-18","close":8494.4736},{"date":"2022-01-19","close":8456.7002},{"date":"2022-01-20","close":8555.8564},{"date":"2022-01-21","close":8485.0293},{"date":"2022-01-24","close":8225.333},{"date":"2022-01-25","close":8050.6274},{"date":"2022-01-26","close":8027.0176},{"date":"2022-01-27","close":7715.3813},{"date":"2022-01-28","close":8012.8535},{"date":"2022-02-03","close":8140.3418},{"date":"2022-02-04","close":8499.1963},{"date":"2022-02-07","close":8508.6387},{"date":"2022-02-08","close":8574.7451},{"date":"2022-02-09","close":8655.0146},{"date":"2022-02-10","close":8692.7881},{"date":"2022-02-11","close":8612.5195},{"date":"2022-02-14","close":8660.0},{"date":"2022-02-15","close":8395.3174},{"date":"2022-02-16","close":8593.6318},{"date":"2022-02-17","close":8546.4121},{"date":"2022-02-18","close":8598.3535},{"date":"2022-02-21","close":8706.9541},{"date":"2022-02-22","close":8588.9092},{"date":"2022-02-23","close":8659.7354},{"date":"2022-02-24","close":8494.4736},{"date":"2022-02-25","close":8650.292},{"date":"2022-02-28","close":8758.8936},{"date":"2022-03-02","close":8758.8936},{"date":"2022-03-03","close":8791.9463},{"date":"2022-03-04","close":8777.7812},{"date":"2022-03-07","close":8588.9092},{"date":"2022-03-08","close":8451.9785},{"date":"2022-03-10","close":8678.624},{"date":"2022-03-11","close":8952.4873},{"date":"2022-03-14","close":8754.1709},{"date":"2022-03-15","close":8711.6758},{"date":"2022-03-16","close":8909.9902},{"date":"2022-03-17","close":8881.6611},{"date":"2022-03-18","close":8900.5469},{"date":"2022-03-21","close":8886.3818},{"date":"2022-03-22","close":8961.9307},{"date":"2022-03-23","close":8971.374},{"date":"2022-03-24","close":8999.7041},{"date":"2022-03-25","close":8957.207},{"date":"2022-03-28","close":8933.6006},{"date":"2022-03-29","close":8971.374},{"date":"2022-03-30","close":9042.2012},{"date":"2022-03-31","close":9127.1924},{"date":"2022-04-01","close":9311.3418},{"date":"2022-04-04","close":9353.8379},{"date":"2022-04-05","close":9363.2822},{"date":"2022-04-06","close":9297.1758},{"date":"2022-04-07","close":9174.4092},{"date":"2022-04-08","close":9146.0801},{"date":"2022-04-11","close":9113.0264},{"date":"2022-04-12","close":9056.3662},{"date":"2022-04-13","close":9117.748},{"date":"2022-04-14","close":9131.9131},{"date":"2022-04-15","close":9127.1924},{"date":"2022-04-18","close":9075.2539},{"date":"2022-04-19","close":9065.8096},{"date":"2022-04-20","close":8990.2598},{"date":"2022-04-21","close":8990.2598},{"date":"2022-04-22","close":8876.9375},{"date":"2022-04-25","close":8593.6318},{"date":"2022-04-26","close":8716.3984},{"date":"2022-04-27","close":8673.9023},{"date":"2022-04-28","close":8702.4336},{"date":"2022-04-29","close":8735.7227},{"date":"2022-05-02","close":8833.0},{"date":"2022-05-03","close":8702.4336},{"date":"2022-05-04","close":8621.5918},{"date":"2022-05-06","close":8531.2393},{"date":"2022-05-09","close":8428.0},{"date":"2022-05-10","close":8298.2227},{"date":"2022-05-11","close":8345.7773},{"date":"2022-05-12","close":8179.3369},{"date":"2022-05-13","close":8341.0215},{"date":"2022-05-16","close":8417.1084},{"date":"2022-05-17","close":8436.1309},{"date":"2022-05-18","close":8474.1729},{"date":"2022-05-19","close":8264.9346},{"date":"2022-05-20","close":8302.9785},{"date":"2022-05-23","close":8298.2227},{"date":"2022-05-24","close":8212.625},{"date":"2022-05-25","close":8288.7109},{"date":"2022-05-26","close":8231.6475},{"date":"2022-05-27","close":8412.3525},{"date":"2022-05-30","close":8564.5273},{"date":"2022-05-31","close":8578.793},{"date":"2022-06-02","close":8474.1729},{"date":"2022-06-03","close":8588.3037},{"date":"2022-06-07","close":8469.418},{"date":"2022-06-08","close":8521.7285},{"date":"2022-06-09","close":8512.2168},{"date":"2022-06-10","close":8436.1309},{"date":"2022-06-13","close":8027.1636},{"date":"2022-06-14","close":7984.3638},{"date":"2022-06-15","close":7727.5713},{"date":"2022-06-16","close":7737.082},{"date":"2022-06-17","close":7737.082},{"date":"2022-06-20","close":7599.1748},{"date":"2022-06-21","close":7694.2827},{"date":"2022-06-22","close":7366.1592},{"date":"2022-06-23","close":7190.208},{"date":"2022-06-24","close":7399.4468},{"date":"2022-06-27","close":7565.8867},{"date":"2022-06-28","close":7523.0879},{"date":"2022-06-29","close":7523.0879},{"date":"2022-06-30","close":7404.2021},{"date":"2022-07-01","close":7299.5825},{"date":"2022-07-04","close":7309.0938},{"date":"2022-07-05","close":7451.7563},{"date":"2022-07-06","close":7389.9355},{"date":"2022-07-07","close":7466.0225},{"date":"2022-07-08","close":7499.311},{"date":"2022-07-11","close":7299.5825},{"date":"2022-07-12","close":7099.8545},{"date":"2022-07-13","close":7271.0503},{"date":"2022-07-14","close":7285.3164},{"date":"2022-07-15","close":7233.0068},{"date":"2022-07-18","close":7304.3384},{"date":"2022-07-19","close":7261.5391},{"date":"2022-07-20","close":7399.4468},{"date":"2022-07-21","close":7485.0444},{"date":"2022-07-22","close":7480.2891},{"date":"2022-07-25","close":7584.9082},{"date":"2022-07-26","close":7551.6201},{"date":"2022-07-27","close":7518.332},{"date":"2022-07-28","close":7523.0879},{"date":"2022-07-29","close":7622.9517},{"date":"2022-08-01","close":7565.8867},{"date":"2022-08-02","close":7499.311},{"date":"2022-08-03","close":7589.6636},{"date":"2022-08-04","close":7689.5273},{"date":"2022-08-05","close":7670.5063},{"date":"2022-08-08","close":7675.2617},{"date":"2022-08-09","close":7765.6143},{"date":"2022-08-10","close":7646.729},{"date":"2022-08-11","close":7741.8379},{"date":"2022-08-12","close":7737.082},{"date":"2022-08-16","close":7789.3921},{"date":"2022-08-17","close":7779.8813},{"date":"2022-08-18","close":7803.6582},{"date":"2022-08-19","close":7741.8379},{"date":"2022-08-22","close":7641.9731},{"date":"2022-08-23","close":7442.2456},{"date":"2022-08-24","close":7542.1099},{"date":"2022-08-25","close":7646.729},{"date":"2022-08-26","close":7622.9517},{"date":"2022-08-29","close":7408.9575},{"date":"2022-08-30","close":7542.1099},{"date":"2022-08-31","close":7651.4849},{"date":"2022-09-01","close":7466.0225},{"date":"2022-09-02","close":7518.332},{"date":"2022-09-05","close":7456.5117},{"date":"2022-09-06","close":7461.2671},{"date":"2022-09-07","close":7389.9355},{"date":"2022-09-08","close":7480.2891},{"date":"2022-09-13","close":7632.4624},{"date":"2022-09-14","close":7466.0225},{"date":"2022-09-15","close":7480.2891},{"date":"2022-09-16","close":7537.354},{"date":"2022-09-19","close":7494.5552},{"date":"2022-09-20","close":7651.4849},{"date":"2022-09-21","close":7622.9517},{"date":"2022-09-22","close":7561.1313},{"date":"2022-09-23","close":7342.3818},{"date":"2022-09-26","close":7057.0562},{"date":"2022-09-27","close":7175.9414},{"date":"2022-09-28","close":6999.9907},{"date":"2022-09-29","close":6957.1914},{"date":"2022-09-30","close":6919.1484},{"date":"2022-10-04","close":6985.7246},{"date":"2022-10-05","close":6909.6377},{"date":"2022-10-06","close":6947.6812},{"date":"2022-10-07","close":6909.6377},{"date":"2022-10-11","close":6686.1323},{"date":"2022-10-12","close":6790.7515},{"date":"2022-10-13","close":6614.8008},{"date":"2022-10-14","close":6800.2627},{"date":"2022-10-17","close":6785.9966},{"date":"2022-10-18","close":6933.4146},{"date":"2022-10-19","close":6833.5508},{"date":"2022-10-20","close":6781.2407},{"date":"2022-10-21","close":6700.3984},{"date":"2022-10-24","close":6724.1753},{"date":"2022-10-25","close":6700.3984},{"date":"2022-10-26","close":6619.5562},{"date":"2022-10-27","close":6766.9751},{"date":"2022-10-28","close":6852.5723},{"date":"2022-10-31","close":6752.709},{"date":"2022-11-01","close":6785.9966},{"date":"2022-11-02","close":6805.0181},{"date":"2022-11-03","close":6724.1753},{"date":"2022-11-04","close":6866.8384},{"date":"2022-11-07","close":6890.6162},{"date":"2022-11-08","close":6957.1914},{"date":"2022-11-09","close":6999.9907},{"date":"2022-11-10","close":6985.7246},{"date":"2022-11-11","close":7271.0503},{"date":"2022-11-14","close":7294.8276},{"date":"2022-11-15","close":7337.626},{"date":"2022-11-16","close":7389.9355},{"date":"2022-11-17","close":7380.4253},{"date":"2022-11-18","close":7304.3384},{"date":"2022-11-21","close":7266.2944},{"date":"2022-11-22","close":7142.6533},{"date":"2022-11-23","close":7280.5605},{"date":"2022-11-24","close":7332.8706},{"date":"2022-11-25","close":7294.8276},{"date":"2022-11-28","close":7199.7192},{"date":"2022-11-29","close":7375.6699},{"date":"2022-11-30","close":7404.2021},{"date":"2022-12-01","close":7504.0659},{"date":"2022-12-02","close":7475.5337},{"date":"2022-12-05","close":7646.729},{"date":"2022-12-06","close":7594.4189},{"date":"2022-12-07","close":7670.5063},{"date":"2022-12-08","close":7613.4414},{"date":"2022-12-09","close":7703.7939},{"date":"2022-12-12","close":7660.9951},{"date":"2022-12-13","close":7608.6855},{"date":"2022-12-14","close":7656.2393},{"date":"2022-12-15","close":7532.5986},{"date":"2022-12-16","close":7546.8657},{"date":"2022-12-19","close":7575.3975},{"date":"2022-12-20","close":7513.5767},{"date":"2022-12-21","close":7575.3975},{"date":"2022-12-22","close":7732.3267},{"date":"2022-12-23","close":7660.9951},{"date":"2022-12-26","close":7651.4849},{"date":"2022-12-27","close":7765.6143},{"date":"2022-12-28","close":7879.7446},{"date":"2022-12-29","close":7694.2827},{"date":"2023-01-02","close":7556.376},{"date":"2023-01-03","close":7589.6636},{"date":"2023-01-04","close":7537.354},{"date":"2023-01-05","close":7637.2183},{"date":"2023-01-06","close":7523.0879},{"date":"2023-01-09","close":7741.8379},{"date":"2023-01-10","close":7680.0171},{"date":"2023-01-11","close":7713.3047},{"date":"2023-01-12","close":7670.5063},{"date":"2023-01-13","close":7703.7939},{"date":"2023-01-16","close":7779.8813},{"date":"2023-01-17","close":7765.6143},{"date":"2023-01-18","close":7841.7017},{"date":"2023-01-19","close":7965.3428},{"date":"2023-01-20","close":8003.3853},{"date":"2023-01-25","close":7960.5879},{"date":"2023-01-26","close":7974.854},{"date":"2023-01-27","close":8041.4302},{"date":"2023-01-30","close":7946.3208},{"date":"2023-01-31","close":8027.1636},{"date":"2023-02-01","close":7998.6304},{"date":"2023-02-02","close":7998.6304},{"date":"2023-02-03","close":8027.1636},{"date":"2023-02-06","close":7984.3638},{"date":"2023-02-07","close":7970.0977},{"date":"2023-02-08","close":8079.4727},{"date":"2023-02-09","close":8060.4507},{"date":"2023-02-10","close":8112.7607},{"date":"2023-02-13","close":8022.4082},{"date":"2023-02-14","close":8117.5176},{"date":"2023-02-15","close":8050.9404},{"date":"2023-02-16","close":8117.5176},{"date":"2023-02-17","close":8074.7178},{"date":"2023-02-20","close":8084.2275},{"date":"2023-02-21","close":8065.2061},{"date":"2023-02-22","close":7998.6304},{"date":"2023-02-23","close":8041.4302},{"date":"2023-02-24","close":7974.854},{"date":"2023-02-27","close":7908.2773},{"date":"2023-02-28","close":7965.3428},{"date":"2023-03-02","close":8022.4082},{"date":"2023-03-03","close":8031.9189},{"date":"2023-03-06","close":8041.4302},{"date":"2023-03-07","close":8046.1855},{"date":"2023-03-08","close":8031.9189},{"date":"2023-03-09","close":8031.9189},{"date":"2023-03-10","close":7941.5659},{"date":"2023-03-13","close":7713.3047},{"date":"2023-03-14","close":7504.0659},{"date":"2023-03-15","close":7475.5337},{"date":"2023-03-16","close":7423.2236},{"date":"2023-03-17","close":7513.5767},{"date":"2023-03-20","close":7613.4414},{"date":"2023-03-21","close":7670.5063},{"date":"2023-03-22","close":7618.1968},{"date":"2023-03-23","close":7641.9731},{"date":"2023-03-24","close":7632.4624},{"date":"2023-03-27","close":7565.8867},{"date":"2023-03-28","close":7665.7505},{"date":"2023-03-29","close":7765.6143},{"date":"2023-03-30","close":7775.1255},{"date":"2023-03-31","close":7813.1689},{"date":"2023-04-03","close":7803.6582},{"date":"2023-04-04","close":7832.1904},{"date":"2023-04-05","close":7822.6797},{"date":"2023-04-06","close":7798.9028},{"date":"2023-04-07","close":7813.1689},{"date":"2023-04-10","close":7794.1475},{"date":"2023-04-11","close":7874.9893},{"date":"2023-04-12","close":7884.5005},{"date":"2023-04-13","close":7941.5659},{"date":"2023-04-14","close":8084.2275},{"date":"2023-04-17","close":8069.9624},{"date":"2023-04-18","close":8165.0708},{"date":"2023-04-19","close":8117.5176},{"date":"2023-04-20","close":8060.4507},{"date":"2023-04-21","close":7870.2339},{"date":"2023-04-24","close":7860.7236},{"date":"2023-04-25","close":7855.9678},{"date":"2023-04-26","close":7927.2998},{"date":"2023-04-27","close":7869.4009},{"date":"2023-04-28","close":7961.0737},{"date":"2023-05-02","close":8211.9678},{"date":"2023-05-03","close":8211.9678},{"date":"2023-05-04","close":8158.895},{"date":"2023-05-08","close":8091.3462},{"date":"2023-05-09","close":8047.9214},{"date":"2023-05-10","close":8057.5718},{"date":"2023-05-11","close":8018.9722},{"date":"2023-05-12","close":7941.7739},{"date":"2023-05-15","close":7970.7236},{"date":"2023-05-16","close":8120.2944},{"date":"2023-05-17","close":8231.2676},{"date":"2023-05-18","close":8264.0},{"date":"2023-05-19","close":8149.2446},{"date":"2023-05-22","close":8125.1201},{"date":"2023-05-23","close":8158.895},{"date":"2023-05-24","close":8152.0},{"date":"2023-05-25","close":7975.5488},{"date":"2023-05-26","close":7985.1978},{"date":"2023-05-30","close":8047.9214},{"date":"2023-05-31","close":8009.3232},{"date":"2023-06-01","close":7980.3735},{"date":"2023-06-02","close":7980.3735},{"date":"2023-06-05","close":7990.0229},{"date":"2023-06-07","close":8009.3232},{"date":"2023-06-08","close":7961.0737},{"date":"2023-06-09","close":8086.5205},{"date":"2023-06-12","close":8076.8716},{"date":"2023-06-13","close":8091.3462},{"date":"2023-06-14","close":8139.5952},{"date":"2023-06-15","close":8105.8208},{"date":"2023-06-16","close":8216.793},{"date":"2023-06-19","close":8231.2676},{"date":"2023-06-20","close":8284.3418},{"date":"2023-06-21","close":8144.4199},{"date":"2023-06-22","close":8120.2944},{"date":"2023-06-23","close":8004.4976},{"date":"2023-06-26","close":7965.8989},{"date":"2023-06-27","close":7965.8989},{"date":"2023-06-28","close":7951.4238},{"date":"2023-06-29","close":7854.9263},{"date":"2023-06-30","close":7893.5254},{"date":"2023-07-03","close":8020.0},{"date":"2023-07-04","close":8064.0},{"date":"2023-07-05","close":8045.0},{"date":"2023-07-06","close":7937.0},{"date":"2023-07-07","close":7772.9028},{"date":"2023-07-10","close":7787.3779},{"date":"2023-07-11","close":8010.0},{"date":"2023-07-12","close":8069.0},{"date":"2023-07-13","close":8025.0},{"date":"2023-07-14","close":7898.3501},{"date":"2023-07-17","close":7830.8018},{"date":"2023-07-18","close":7888.0},{"date":"2023-07-19","close":7724.6543},{"date":"2023-07-20","close":7830.8018},{"date":"2023-07-21","close":7715.0044},{"date":"2023-07-24","close":7647.4556},{"date":"2023-07-25","close":7776.0},{"date":"2023-07-26","close":7386.9111},{"date":"2023-07-27","close":7776.0},{"date":"2023-07-28","close":7676.4048},{"date":"2023-07-31","close":7864.0},{"date":"2023-08-01","close":7859.0},{"date":"2023-08-02","close":7762.0},{"date":"2023-08-03","close":7613.6812},{"date":"2023-08-04","close":7830.8018},{"date":"2023-08-07","close":7908.0},{"date":"2023-08-08","close":7879.0503},{"date":"2023-08-09","close":7801.8516},{"date":"2023-08-10","close":8120.2944},{"date":"2023-08-11","close":8120.2944},{"date":"2023-08-14","close":8139.5952},{"date":"2023-08-16","close":7864.5757},{"date":"2023-08-17","close":7768.0776},{"date":"2023-08-18","close":7618.5063},{"date":"2023-08-21","close":7594.3818},{"date":"2023-08-22","close":7560.6074},{"date":"2023-08-23","close":7555.7827},{"date":"2023-08-24","close":7550.958},{"date":"2023-08-25","close":7637.8057},{"date":"2023-08-28","close":7782.5527},{"date":"2023-08-29","close":7806.6768},{"date":"2023-08-30","close":7768.0776},{"date":"2023-08-31","close":7753.603},{"date":"2023-09-01","close":7671.5801},{"date":"2023-09-04","close":7715.0044},{"date":"2023-09-05","close":7734.3037},{"date":"2023-09-06","close":7710.1792},{"date":"2023-09-07","close":7632.981},{"date":"2023-09-08","close":7724.6543},{"date":"2023-09-11","close":7801.8516},{"date":"2023-09-12","close":7719.8291},{"date":"2023-09-13","close":7681.2295},{"date":"2023-09-14","close":7772.9028},{"date":"2023-09-15","close":7758.4282},{"date":"2023-09-18","close":7729.479},{"date":"2023-09-19","close":7739.1284},{"date":"2023-09-20","close":7690.8799},{"date":"2023-09-21","close":7497.8838},{"date":"2023-09-22","close":7435.1602},{"date":"2023-09-25","close":7570.2573},{"date":"2023-09-26","close":7420.6855},{"date":"2023-09-27","close":7411.0361},{"date":"2023-10-04","close":7111.8926},{"date":"2023-10-05","close":7169.7915},{"date":"2023-10-06","close":7107.0674},{"date":"2023-10-10","close":6943.021},{"date":"2023-10-11","close":7000.9194},{"date":"2023-10-12","close":7116.7178},{"date":"2023-10-13","close":7049.1689},{"date":"2023-10-16","close":6971.9707},{"date":"2023-10-17","close":6938.1963},{"date":"2023-10-18","close":6962.3208},{"date":"2023-10-19","close":6798.2744},{"date":"2023-10-20","close":6682.4771},{"date":"2023-10-23","close":6740.376},{"date":"2023-10-24","close":6798.2744},{"date":"2023-10-25","close":6933.3716},{"date":"2023-10-26","close":6672.8276},{"date":"2023-10-27","close":6716.251},{"date":"2023-10-30","close":6759.6748},{"date":"2023-10-31","close":6798.2744},{"date":"2023-11-01","close":6865.8232},{"date":"2023-11-02","close":6836.8735},{"date":"2023-11-03","close":6870.6479},{"date":"2023-11-06","close":7121.542},{"date":"2023-11-07","close":6938.1963},{"date":"2023-11-08","close":6991.2705},{"date":"2023-11-09","close":7082.9429},{"date":"2023-11-10","close":6962.3208},{"date":"2023-11-13","close":6793.4497},{"date":"2023-11-14","close":6827.2236},{"date":"2023-11-15","close":6894.772},{"date":"2023-11-16","close":6889.9473},{"date":"2023-11-17","close":6696.9517},{"date":"2023-11-20","close":6754.8501},{"date":"2023-11-21","close":6860.998},{"date":"2023-11-22","close":6832.0483},{"date":"2023-11-23","close":6914.0723},{"date":"2023-11-24","close":6865.8232},{"date":"2023-11-27","close":6812.749},{"date":"2023-11-28","close":6793.4497},{"date":"2023-11-29","close":6711.4263},{"date":"2023-11-30","close":6711.4263},{"date":"2023-12-01","close":6725.9009},{"date":"2023-12-04","close":6696.9517},{"date":"2023-12-05","close":6711.4263},{"date":"2023-12-06","close":6827.2236},{"date":"2023-12-07","close":6769.3252},{"date":"2023-12-08","close":6832.0483},{"date":"2023-12-11","close":6851.3486},{"date":"2023-12-12","close":6812.749},{"date":"2023-12-13","close":6788.6245},{"date":"2023-12-14","close":6836.8735},{"date":"2023-12-15","close":6894.772},{"date":"2023-12-18","close":6914.0723},{"date":"2023-12-19","close":7010.5698},{"date":"2023-12-20","close":7020.2197},{"date":"2023-12-21","close":6996.0952},{"date":"2023-12-22","close":6928.5464},{"date":"2023-12-26","close":6967.1455},{"date":"2023-12-27","close":6962.3208},{"date":"2023-12-28","close":7044.3442},{"date":"2024-01-02","close":7010.5698},{"date":"2024-01-03","close":6914.0723},{"date":"2024-01-04","close":6856.1729},{"date":"2024-01-05","close":6923.7222},{"date":"2024-01-08","close":6914.0723},{"date":"2024-01-09","close":6943.021},{"date":"2024-01-10","close":6904.4219},{"date":"2024-01-11","close":6885.1226},{"date":"2024-01-12","close":6759.6748},{"date":"2024-01-15","close":6648.7026},{"date":"2024-01-16","close":6508.7803},{"date":"2024-01-17","close":6388.1582},{"date":"2024-01-18","close":6463.0},{"date":"2024-01-19","close":6421.9331},{"date":"2024-01-22","close":6446.0571},{"date":"2024-01-23","close":6475.0063},{"date":"2024-01-24","close":6479.8315},{"date":"2024-01-25","close":6494.3066},{"date":"2024-01-26","close":6532.9053},{"date":"2024-01-29","close":6547.3799},{"date":"2024-01-30","close":6489.4814},{"date":"2024-01-31","close":6455.707},{"date":"2024-02-01","close":6547.3799},{"date":"2024-02-02","close":6706.6016},{"date":"2024-02-05","close":6682.4771},{"date":"2024-02-06","close":6639.0532},{"date":"2024-02-07","close":6701.7764},{"date":"2024-02-08","close":6682.4771},{"date":"2024-02-13","close":6663.1777},{"date":"2024-02-14","close":6672.8276},{"date":"2024-02-15","close":6610.1035},{"date":"2024-02-16","close":6668.0024},{"date":"2024-02-19","close":6701.7764},{"date":"2024-02-20","close":6672.8276},{"date":"2024-02-21","close":6735.5508},{"date":"2024-02-22","close":6725.9009},{"date":"2024-02-23","close":6716.251},{"date":"2024-02-26","close":6629.4028},{"date":"2024-02-27","close":6508.7803},{"date":"2024-02-28","close":6590.8042},{"date":"2024-02-29","close":6537.7305},{"date":"2024-03-04","close":6450.8818},{"date":"2024-03-05","close":6378.5088},{"date":"2024-03-06","close":6330.2593},{"date":"2024-03-07","close":6243.4121},{"date":"2024-03-08","close":6310.9604},{"date":"2024-03-11","close":6388.1582},{"date":"2024-03-12","close":6388.1582},{"date":"2024-03-13","close":6339.9097},{"date":"2024-03-14","close":6349.5596},{"date":"2024-03-15","close":6301.3105},{"date":"2024-03-18","close":6291.6611},{"date":"2024-03-19","close":6257.8862},{"date":"2024-03-20","close":6262.7109},{"date":"2024-03-21","close":6310.9604},{"date":"2024-03-22","close":6315.7856},{"date":"2024-03-25","close":6354.3843},{"date":"2024-03-26","close":6446.0571},{"date":"2024-03-27","close":6475.0063},{"date":"2024-03-28","close":6499.1313},{"date":"2024-03-29","close":6484.6562},{"date":"2024-04-01","close":6590.8042},{"date":"2024-04-02","close":6532.9053},{"date":"2024-04-03","close":6450.8818},{"date":"2024-04-04","close":6364.0342},{"date":"2024-04-05","close":6383.3335},{"date":"2024-04-08","close":6291.6611},{"date":"2024-04-09","close":6286.8359},{"date":"2024-04-11","close":6248.2368},{"date":"2024-04-12","close":6122.7896},{"date":"2024-04-15","close":6064.8906},{"date":"2024-04-16","close":6011.8169},{"date":"2024-04-17","close":6074.5405},{"date":"2024-04-18","close":6185.5132},{"date":"2024-04-19","close":6171.0386},{"date":"2024-04-22","close":6257.8862},{"date":"2024-04-23","close":6267.5361},{"date":"2024-04-24","close":6238.5869},{"date":"2024-04-25","close":6238.5869},{"date":"2024-04-26","close":6204.8125},{"date":"2024-04-29","close":6307.4121},{"date":"2024-04-30","close":6282.9834},{"date":"2024-05-02","close":6317.1836},{"date":"2024-05-03","close":6380.6968},{"date":"2024-05-07","close":6390.4683},{"date":"2024-05-08","close":6390.4683},{"date":"2024-05-09","close":6419.7827},{"date":"2024-05-10","close":6419.7827},{"date":"2024-05-13","close":6282.9834},{"date":"2024-05-14","close":6278.0977},{"date":"2024-05-16","close":6258.5552},{"date":"2024-05-17","close":6268.3267},{"date":"2024-05-20","close":6185.27},{"date":"2024-05-21","close":6155.9561},{"date":"2024-05-22","close":6131.5278},{"date":"2024-05-23","close":6199.9272},{"date":"2024-05-24","close":6146.1846},{"date":"2024-05-27","close":6234.127},{"date":"2024-05-28","close":6146.1846},{"date":"2024-05-29","close":6038.6997},{"date":"2024-05-30","close":6043.5854},{"date":"2024-05-31","close":6126.6416},{"date":"2024-06-03","close":6155.9561},{"date":"2024-06-04","close":6175.4985},{"date":"2024-06-05","close":6116.8701},{"date":"2024-06-07","close":6107.0991},{"date":"2024-06-10","close":6102.2134},{"date":"2024-06-11","close":6107.0991},{"date":"2024-06-12","close":6087.5566},{"date":"2024-06-13","close":6072.8994},{"date":"2024-06-14","close":6063.1279},{"date":"2024-06-17","close":6038.6997},{"date":"2024-06-18","close":6009.3853},{"date":"2024-06-19","close":5965.4141},{"date":"2024-06-20","close":5970.3003},{"date":"2024-06-21","close":5980.0718},{"date":"2024-06-24","close":5906.7861},{"date":"2024-06-25","close":5936.1006},{"date":"2024-06-26","close":5916.5576},{"date":"2024-06-27","close":5911.6724},{"date":"2024-06-28","close":5975.1855},{"date":"2024-07-01","close":5984.957},{"date":"2024-07-02","close":5911.6724},{"date":"2024-07-03","close":5853.0435},{"date":"2024-07-04","close":5828.6152},{"date":"2024-07-05","close":5838.3867},{"date":"2024-07-08","close":5843.2725},{"date":"2024-07-09","close":5872.5864},{"date":"2024-07-10","close":5823.73},{"date":"2024-07-11","close":5848.1582},{"date":"2024-07-12","close":5897.0146},{"date":"2024-07-15","close":5897.0146},{"date":"2024-07-16","close":5823.73},{"date":"2024-07-17","close":5877.4722},{"date":"2024-07-18","close":5857.9297},{"date":"2024-07-19","close":5784.6445},{"date":"2024-07-22","close":5784.6445},{"date":"2024-07-23","close":5716.2451},{"date":"2024-07-24","close":5706.4736},{"date":"2024-07-25","close":5647.8452},{"date":"2024-07-26","close":5662.5024},{"date":"2024-07-29","close":5686.9307},{"date":"2024-07-30","close":5618.5312},{"date":"2024-07-31","close":5691.8159},{"date":"2024-08-01","close":5750.4448},{"date":"2024-08-02","close":5691.8159},{"date":"2024-08-05","close":5471.9604},{"date":"2024-08-06","close":5398.6758},{"date":"2024-08-07","close":5550.1313},{"date":"2024-08-08","close":5555.0176},{"date":"2024-08-09","close":5491.5034},{"date":"2024-08-12","close":5540.3604},{"date":"2024-08-13","close":5471.9604},{"date":"2024-08-14","close":5457.3037},{"date":"2024-08-16","close":5496.3892},{"date":"2024-08-19","close":5525.7031},{"date":"2024-08-20","close":5540.3604},{"date":"2024-08-21","close":5594.103},{"date":"2024-08-22","close":5638.0742},{"date":"2024-08-23","close":5677.1592},{"date":"2024-08-26","close":5706.4736},{"date":"2024-08-27","close":5813.0},{"date":"2024-08-28","close":5716.2451},{"date":"2024-08-29","close":5721.1304},{"date":"2024-08-30","close":5755.3301},{"date":"2024-09-02","close":5716.2451},{"date":"2024-09-03","close":5765.1016},{"date":"2024-09-04","close":5569.6743},{"date":"2024-09-05","close":5730.9019},{"date":"2024-09-06","close":5574.5601},{"date":"2024-09-09","close":5638.0742},{"date":"2024-09-10","close":5589.2173},{"date":"2024-09-11","close":5652.731},{"date":"2024-09-12","close":5638.0742},{"date":"2024-09-13","close":5647.8452},{"date":"2024-09-19","close":5598.9883},{"date":"2024-09-20","close":5584.3315},{"date":"2024-09-23","close":5579.4458},{"date":"2024-09-24","close":5691.8159},{"date":"2024-09-25","close":5686.9307},{"date":"2024-09-26","close":5794.4155},{"date":"2024-09-27","close":5911.6724},{"date":"2024-09-30","close":5813.9585},{"date":"2024-10-02","close":5779.7583},{"date":"2024-10-04","close":5735.7871},{"date":"2024-10-07","close":5774.873},{"date":"2024-10-08","close":5721.1304},{"date":"2024-10-10","close":5740.6733},{"date":"2024-10-11","close":5706.4736},{"date":"2024-10-14","close":5745.5586},{"date":"2024-10-15","close":5774.873},{"date":"2024-10-16","close":5711.3589},{"date":"2024-10-17","close":5809.0728},{"date":"2024-10-18","close":5779.7583},{"date":"2024-10-21","close":5789.5298},{"date":"2024-10-22","close":5774.873},{"date":"2024-10-23","close":5789.5298},{"date":"2024-10-24","close":5760.2158},{"date":"2024-10-25","close":5691.8159},{"date":"2024-10-28","close":5784.6445},{"date":"2024-10-29","close":5784.6445},{"date":"2024-10-30","close":5882.0},{"date":"2024-10-31","close":5838.3867},{"date":"2024-11-01","close":5789.5298},{"date":"2024-11-04","close":5887.2432},{"date":"2024-11-05","close":6050.0},{"date":"2024-11-06","close":5921.4429},{"date":"2024-11-07","close":5857.9297},{"date":"2024-11-08","close":5794.4155},{"date":"2024-11-11","close":5711.3589},{"date":"2024-11-12","close":5569.6743},{"date":"2024-11-13","close":5520.8179},{"date":"2024-11-14","close":5618.5312},{"date":"2024-11-15","close":5721.1304},{"date":"2024-11-18","close":5730.9019},{"date":"2024-11-19","close":5813.9585},{"date":"2024-11-20","close":5848.1582},{"date":"2024-11-21","close":5848.1582},{"date":"2024-11-22","close":5804.187},{"date":"2024-11-25","close":5862.8149},{"date":"2024-11-26","close":5931.2144},{"date":"2024-11-27","close":6009.3853},{"date":"2024-11-28","close":6004.5},{"date":"2024-11-29","close":5984.957},{"date":"2024-12-02","close":5965.4141},{"date":"2024-12-03","close":6068.0137},{"date":"2024-12-04","close":5931.2144},{"date":"2024-12-05","close":5838.3867},{"date":"2024-12-06","close":5799.3013},{"date":"2024-12-09","close":5550.1313},{"date":"2024-12-10","close":5735.7871},{"date":"2024-12-11","close":5853.0435},{"date":"2024-12-12","close":5857.9297},{"date":"2024-12-13","close":5975.1855},{"date":"2024-12-16","close":5897.0146},{"date":"2024-12-17","close":5862.8149},{"date":"2024-12-18","close":5936.1006},{"date":"2024-12-19","close":5882.3579},{"date":"2024-12-20","close":5789.5298},{"date":"2024-12-23","close":5862.8149},{"date":"2024-12-24","close":5799.3013},{"date":"2024-12-26","close":5813.9585},{"date":"2024-12-27","close":5696.7021},{"date":"2024-12-30","close":5711.3589},{"date":"2025-01-02","close":5647.8452},{"date":"2025-01-03","close":5716.2451},{"date":"2025-01-06","close":5740.6733},{"date":"2025-01-07","close":5813.9585},{"date":"2025-01-08","close":5774.873},{"date":"2025-01-09","close":5765.1016},{"date":"2025-01-10","close":5823.73},{"date":"2025-01-13","close":5813.9585},{"date":"2025-01-14","close":5887.2432},{"date":"2025-01-15","close":5931.2144},{"date":"2025-01-16","close":5892.1294},{"date":"2025-01-17","close":5975.1855},{"date":"2025-01-20","close":5955.6431},{"date":"2025-01-21","close":5916.5576},{"date":"2025-01-22","close":5916.5576},{"date":"2025-01-23","close":5926.3291},{"date":"2025-01-24","close":5984.957},{"date":"2025-01-31","close":5989.8428},{"date":"2025-02-03","close":5877.4722},{"date":"2025-02-04","close":6004.5},{"date":"2025-02-05","close":6033.814},{"date":"2025-02-06","close":6087.5566},{"date":"2025-02-07","close":6043.5854},{"date":"2025-02-10","close":6077.7852},{"date":"2025-02-11","close":6185.27},{"date":"2025-02-12","close":6190.1558},{"date":"2025-02-13","close":6170.6128},{"date":"2025-02-14","close":6195.041},{"date":"2025-02-17","close":6151.0698},{"date":"2025-02-18","close":6209.6982},{"date":"2025-02-19","close":6282.9834},{"date":"2025-02-20","close":6395.3545},{"date":"2025-02-21","close":6439.3252},{"date":"2025-02-24","close":6419.7827},{"date":"2025-02-25","close":6439.3252},{"date":"2025-02-26","close":6444.2109},{"date":"2025-02-27","close":6546.8105},{"date":"2025-02-28","close":6410.0112},{"date":"2025-03-04","close":6366.04},{"date":"2025-03-05","close":6405.1255},{"date":"2025-03-06","close":6424.668},{"date":"2025-03-07","close":6502.8394},{"date":"2025-03-10","close":6439.3252},{"date":"2025-03-11","close":6341.6118},{"date":"2025-03-12","close":6302.5264},{"date":"2025-03-13","close":6263.4409},{"date":"2025-03-14","close":6239.0122},{"date":"2025-03-17","close":6263.4409},{"date":"2025-03-18","close":6180.3843},{"date":"2025-03-19","close":6204.8125},{"date":"2025-03-20","close":6170.6128},{"date":"2025-03-21","close":6273.2124},{"date":"2025-03-24","close":6268.3267},{"date":"2025-03-25","close":6224.3555},{"date":"2025-03-26","close":6273.2124},{"date":"2025-03-27","close":6278.0977},{"date":"2025-03-28","close":6229.2412},{"date":"2025-03-31","close":6146.1846},{"date":"2025-04-01","close":6121.7563},{"date":"2025-04-02","close":6121.7563},{"date":"2025-04-03","close":6058.2422},{"date":"2025-04-04","close":6302.5264},{"date":"2025-04-07","close":6072.8994},{"date":"2025-04-08","close":6063.1279},{"date":"2025-04-09","close":5813.9585},{"date":"2025-04-10","close":6082.6704},{"date":"2025-04-11","close":6058.2422},{"date":"2025-04-14","close":6048.4707},{"date":"2025-04-15","close":6102.2134},{"date":"2025-04-16","close":6097.3281},{"date":"2025-04-17","close":6131.5278},{"date":"2025-04-18","close":6243.8979},{"date":"2025-04-21","close":6234.127},{"date":"2025-04-22","close":6234.127},{"date":"2025-04-23","close":6258.5552},{"date":"2025-04-24","close":6253.6694},{"date":"2025-04-25","close":6326.9551},{"date":"2025-04-28","close":6493.0679},{"date":"2025-04-29","close":6527.6577},{"date":"2025-04-30","close":6601.7798},{"date":"2025-05-02","close":6606.7212},{"date":"2025-05-07","close":6680.8428},{"date":"2025-05-08","close":6685.7842},{"date":"2025-05-09","close":6695.6675},{"date":"2025-05-12","close":6720.3745},{"date":"2025-05-13","close":6700.6089},{"date":"2025-05-14","close":6774.7305},{"date":"2025-05-15","close":6834.0278},{"date":"2025-05-16","close":6804.3794},{"date":"2025-05-19","close":6750.0234},{"date":"2025-05-20","close":6903.208},{"date":"2025-05-21","close":6908.1499},{"date":"2025-05-22","close":6987.2129},{"date":"2025-05-23","close":7066.2764},{"date":"2025-05-26","close":7125.5737},{"date":"2025-05-27","close":7095.9248},{"date":"2025-05-28","close":7076.1592},{"date":"2025-05-29","close":7150.2808},{"date":"2025-05-30","close":7125.5737},{"date":"2025-06-02","close":7130.5151},{"date":"2025-06-04","close":7209.5781},{"date":"2025-06-05","close":7273.8169},{"date":"2025-06-09","close":7451.7095},{"date":"2025-06-10","close":7501.124},{"date":"2025-06-11","close":7441.8267},{"date":"2025-06-12","close":7431.9434},{"date":"2025-06-13","close":7234.2856},{"date":"2025-06-16","close":7283.7002},{"date":"2025-06-17","close":7219.4609},{"date":"2025-06-18","close":7338.0562},{"date":"2025-06-19","close":7422.0605},{"date":"2025-06-20","close":7491.2412},{"date":"2025-06-23","close":7456.6509},{"date":"2025-06-24","close":7580.187},{"date":"2025-06-25","close":7619.7188},{"date":"2025-06-26","close":7545.5972},{"date":"2025-06-27","close":7570.3042},{"date":"2025-06-30","close":7609.8359},{"date":"2025-07-01","close":7723.4893},{"date":"2025-07-02","close":7708.665},{"date":"2025-07-03","close":7644.4258},{"date":"2025-07-04","close":7560.4214},{"date":"2025-07-07","close":7535.7139},{"date":"2025-07-08","close":7634.543},{"date":"2025-07-09","close":7698.7817},{"date":"2025-07-10","close":7718.5479},{"date":"2025-07-11","close":7763.021},{"date":"2025-07-14","close":7906.3228},{"date":"2025-07-15","close":7832.2012},{"date":"2025-07-16","close":7713.6064},{"date":"2025-07-17","close":7767.9624},{"date":"2025-07-18","close":7683.9575},{"date":"2025-07-21","close":7792.6694},{"date":"2025-07-22","close":7708.665},{"date":"2025-07-23","close":7595.0117},{"date":"2025-07-24","close":7461.5923},{"date":"2025-07-25","close":7392.4121},{"date":"2025-07-28","close":7209.5781},{"date":"2025-07-29","close":7184.8711},{"date":"2025-07-30","close":7219.4609},{"date":"2025-07-31","close":7323.2314},{"date":"2025-08-01","close":7110.749},{"date":"2025-08-04","close":7224.4028},{"date":"2025-08-05","close":7273.8169},{"date":"2025-08-06","close":7377.5874},{"date":"2025-08-07","close":7461.5923},{"date":"2025-08-08","close":7560.4214},{"date":"2025-08-11","close":7614.7773},{"date":"2025-08-12","close":7486.2993},{"date":"2025-08-13","close":7441.8267},{"date":"2025-08-14","close":7461.5923},{"date":"2025-08-18","close":7387.4707},{"date":"2025-08-19","close":7402.2949},{"date":"2025-08-20","close":7501.124},{"date":"2025-08-21","close":7491.2412},{"date":"2025-08-22","close":7407.2363},{"date":"2025-08-25","close":7451.7095},{"date":"2025-08-26","close":7496.1826},{"date":"2025-08-27","close":7402.2949},{"date":"2025-08-28","close":7313.3486},{"date":"2025-08-29","close":7303.4658},{"date":"2025-09-01","close":7273.8169},{"date":"2025-09-02","close":7194.7539},{"date":"2025-09-03","close":7174.9883},{"date":"2025-09-04","close":7293.583},{"date":"2025-09-05","close":7372.646},{"date":"2025-09-08","close":7412.1777},{"date":"2025-09-09","close":7377.5874},{"date":"2025-09-10","close":7446.7681},{"date":"2025-09-11","close":7392.4121},{"date":"2025-09-12","close":7476.4165},{"date":"2025-09-15","close":7471.4751},{"date":"2025-09-16","close":7476.4165},{"date":"2025-09-17","close":7599.9531},{"date":"2025-09-18","close":7664.1919},{"date":"2025-09-19","close":7674.0747},{"date":"2025-09-22","close":7664.1919},{"date":"2025-09-23","close":7595.0117},{"date":"2025-09-24","close":7481.3579},{"date":"2025-09-25","close":7436.8853},{"date":"2025-09-26","close":7367.7046},{"date":"2025-09-29","close":7402.2949},{"date":"2025-09-30","close":7347.939},{"date":"2025-10-01","close":7278.7588},{"date":"2025-10-02","close":7338.0562},{"date":"2025-10-10","close":7239.2271},{"date":"2025-10-13","close":7244.1685},{"date":"2025-10-14","close":7081.1006},{"date":"2025-10-15","close":7120.6323},{"date":"2025-10-16","close":7110.749},{"date":"2025-10-17","close":7051.4517},{"date":"2025-10-20","close":7179.9297},{"date":"2025-10-21","close":7184.8711},{"date":"2025-10-22","close":7204.6367},{"date":"2025-10-23","close":7224.4028},{"date":"2025-10-24","close":7199.6953},{"date":"2025-10-27","close":7278.7588},{"date":"2025-10-28","close":7333.1147},{"date":"2025-10-29","close":7239.2271},{"date":"2025-10-30","close":7239.2271},{"date":"2025-10-31","close":7234.2856},{"date":"2025-11-03","close":7229.3442},{"date":"2025-11-04","close":7214.5195},{"date":"2025-11-05","close":7081.1006},{"date":"2025-11-06","close":7061.3345},{"date":"2025-11-07","close":6937.7983},{"date":"2025-11-10","close":7115.6904},{"date":"2025-11-11","close":7016.8618},{"date":"2025-11-12","close":7125.5737},{"date":"2025-11-13","close":7244.1685},{"date":"2025-11-14","close":7155.2222},{"date":"2025-11-17","close":7249.1099},{"date":"2025-11-18","close":7268.8755},{"date":"2025-11-19","close":7249.1099},{"date":"2025-11-20","close":7476.4165},{"date":"2025-11-21","close":7402.2949},{"date":"2025-11-24","close":7313.3486},{"date":"2025-11-25","close":7179.9297},{"date":"2025-11-26","close":7288.6416},{"date":"2025-11-27","close":7328.1729},{"date":"2025-11-28","close":7328.1729},{"date":"2025-12-01","close":7412.1777},{"date":"2025-12-02","close":7530.7725},{"date":"2025-12-03","close":7599.9531},{"date":"2025-12-04","close":7451.7095},{"date":"2025-12-05","close":7481.3579},{"date":"2025-12-08","close":7476.4165},{"date":"2025-12-09","close":7481.3579},{"date":"2025-12-10","close":7456.6509},{"date":"2025-12-11","close":7466.5337},{"date":"2025-12-12","close":7599.9531},{"date":"2025-12-15","close":7609.8359},{"date":"2025-12-16","close":7624.6602},{"date":"2025-12-17","close":7679.0161},{"date":"2025-12-18","close":7624.6602},{"date":"2025-12-19","close":7649.3677},{"date":"2025-12-22","close":7688.8989},{"date":"2025-12-23","close":7693.8403},{"date":"2025-12-24","close":7763.021},{"date":"2025-12-26","close":7609.8359},{"date":"2025-12-29","close":7614.7773},{"date":"2025-12-30","close":7674.0747},{"date":"2026-01-02","close":7644.4258},{"date":"2026-01-05","close":7555.48},{"date":"2026-01-06","close":7496.1826},{"date":"2026-01-07","close":7520.8896},{"date":"2026-01-08","close":7525.8311},{"date":"2026-01-09","close":7520.8896},{"date":"2026-01-12","close":7535.7139},{"date":"2026-01-13","close":7575.2456},{"date":"2026-01-14","close":7659.2505},{"date":"2026-01-15","close":7683.9575},{"date":"2026-01-16","close":7708.665},{"date":"2026-01-19","close":7787.728},{"date":"2026-01-20","close":7837.1426},{"date":"2026-01-21","close":7881.6157},{"date":"2026-01-22","close":7945.8545},{"date":"2026-01-23","close":7970.562},{"date":"2026-01-26","close":7911.2646},{"date":"2026-01-27","close":7931.0303},{"date":"2026-01-28","close":8029.8594},{"date":"2026-01-29","close":8123.7471},{"date":"2026-01-30","close":8202.8105},{"date":"2026-02-02","close":7950.7959},{"date":"2026-02-03","close":8197.8682},{"date":"2026-02-04","close":8281.873},{"date":"2026-02-05","close":8405.4092},{"date":"2026-02-06","close":8271.9902},{"date":"2026-02-09","close":8568.4775},{"date":"2026-02-10","close":8860.0234},{"date":"2026-02-11","close":8899.5547},{"date":"2026-02-12","close":8790.8428},{"date":"2026-02-13","close":8761.1943},{"date":"2026-02-19","close":8780.96},{"date":"2026-02-20","close":8716.7207},{"date":"2026-02-23","close":8874.8477},{"date":"2026-02-24","close":8766.1357},{"date":"2026-02-25","close":8924.2617},{"date":"2026-02-26","close":8776.0186},{"date":"2026-02-27","close":8800.7256},{"date":"2026-03-03","close":8316.4639},{"date":"2026-03-04","close":7476.4165},{"date":"2026-03-05","close":7856.9082},{"date":"2026-03-06","close":7911.2646},{"date":"2026-03-09","close":7545.5972},{"date":"2026-03-10","close":7723.4893},{"date":"2026-03-11","close":7891.4985},{"date":"2026-03-12","close":7995.269},{"date":"2026-03-13","close":7837.1426},{"date":"2026-03-16","close":7891.4985},{"date":"2026-03-17","close":8005.1519},{"date":"2026-03-18","close":8054.5664},{"date":"2026-03-19","close":7891.4985},{"date":"2026-03-20","close":8089.1567},{"date":"2026-03-23","close":7540.6558},{"date":"2026-03-24","close":7669.1333},{"date":"2026-03-25","close":7763.021},{"date":"2026-03-26","close":7738.3135},{"date":"2026-03-27","close":7861.8501},{"date":"2026-03-30","close":7688.8989},{"date":"2026-03-31","close":7555.48},{"date":"2026-04-01","close":7723.4893},{"date":"2026-04-02","close":7367.7046},{"date":"2026-04-03","close":7333.1147},{"date":"2026-04-06","close":7412.1777},{"date":"2026-04-07","close":7333.1147},{"date":"2026-04-08","close":7585.1284},{"date":"2026-04-09","close":7624.6602},{"date":"2026-04-10","close":7664.1919},{"date":"2026-04-13","close":7570.3042},{"date":"2026-04-14","close":7693.8403},{"date":"2026-04-15","close":7787.728},{"date":"2026-04-16","close":8138.5713},{"date":"2026-04-17","close":8103.981},{"date":"2026-04-20","close":8074.3325},{"date":"2026-04-21","close":8059.5078},{"date":"2026-04-22","close":8059.5078},{"date":"2026-04-23","close":8064.4492},{"date":"2026-04-24","close":8321.4053},{"date":"2026-04-27","close":8375.7607},{"date":"2026-04-28","close":8440.0},{"date":"2026-04-29","close":8490.0},{"date":"2026-04-30","close":8420.0},{"date":"2026-05-04","close":8410.0},{"date":"2026-05-06","close":8185.0},{"date":"2026-05-07","close":8375.0},{"date":"2026-05-08","close":8455.0},{"date":"2026-05-11","close":8360.0},{"date":"2026-05-12","close":8185.0},{"date":"2026-05-13","close":8255.0},{"date":"2026-05-14","close":8990.0},{"date":"2026-05-15","close":8725.0},{"date":"2026-05-18","close":8355.0},{"date":"2026-05-19","close":8320.0},{"date":"2026-05-20","close":7990.0},{"date":"2026-05-21","close":8360.0},{"date":"2026-05-22","close":8355.0},{"date":"2026-05-26","close":8260.0},{"date":"2026-05-27","close":8050.0},{"date":"2026-05-28","close":8000.0},{"date":"2026-05-29","close":7915.0},{"date":"2026-06-01","close":7905.0},{"date":"2026-06-02","close":7925.0},{"date":"2026-06-04","close":8285.0},{"date":"2026-06-05","close":8165.0},{"date":"2026-06-08","close":7750.0},{"date":"2026-06-09","close":8230.0},{"date":"2026-06-10","close":8390.0},{"date":"2026-06-11","close":8700.0},{"date":"2026-06-12","close":8655.0},{"date":"2026-06-15","close":8720.0},{"date":"2026-06-16","close":9045.0},{"date":"2026-06-17","close":8980.0},{"date":"2026-06-18","close":8820.0},{"date":"2026-06-19","close":8540.0},{"date":"2026-06-22","close":8295.0},{"date":"2026-06-23","close":8000.0},{"date":"2026-06-24","close":8050.0},{"date":"2026-06-25","close":8115.0},{"date":"2026-06-26","close":7950.0},{"date":"2026-06-29","close":8365.0},{"date":"2026-06-30","close":8165.0},{"date":"2026-07-01","close":8430.0},{"date":"2026-07-02","close":8530.0},{"date":"2026-07-03","close":8415.0},{"date":"2026-07-06","close":8405.0},{"date":"2026-07-07","close":8590.0},{"date":"2026-07-08","close":8275.0},{"date":"2026-07-09","close":7995.0},{"date":"2026-07-10","close":8200.0},{"date":"2026-07-13","close":8065.0},{"date":"2026-07-14","close":7805.0},{"date":"2026-07-15","close":7885.0},{"date":"2026-07-16","close":7775.0},{"date":"2026-07-20","close":7475.0},{"date":"2026-07-21","close":7550.0},{"date":"2026-07-22","close":7480.0},{"date":"2026-07-23","close":7655.0},{"date":"2026-07-24","close":7510.0},{"date":"2026-07-27","close":7800.0},{"date":"2026-07-28","close":7370.0},{"date":"2026-07-29","close":7040.0},{"date":"2026-07-30","close":7030.0},{"date":"2026-07-31","close":7245.0},{"date":"2026-08-03","close":7115.0},{"date":"2026-08-04","close":7205.0},{"date":"2026-08-05","close":7210.0},{"date":"2026-08-06","close":7340.0},{"date":"2026-08-07","close":7395.0},{"date":"2026-08-10","close":7420.0},{"date":"2026-08-11","close":7375.0},{"date":"2026-08-12","close":7245.0},{"date":"2026-08-13","close":7145.0},{"date":"2026-08-14","close":7230.0},{"date":"2026-08-18","close":7035.0},{"date":"2026-08-19","close":6865.0},{"date":"2026-08-20","close":6895.0},{"date":"2026-08-21","close":6805.0},{"date":"2026-08-24","close":6900.0},{"date":"2026-08-25","close":6930.0},{"date":"2026-08-26","close":7155.0},{"date":"2026-08-27","close":7060.0},{"date":"2026-08-28","close":7180.0},{"date":"2026-08-31","close":7135.0},{"date":"2026-09-01","close":7260.0},{"date":"2026-09-02","close":7095.0},{"date":"2026-09-03","close":7085.0},{"date":"2026-09-04","close":7230.0},{"date":"2026-09-07","close":7250.0},{"date":"2026-09-08","close":7300.0},{"date":"2026-09-09","close":7205.0},{"date":"2026-09-10","close":7230.0},{"date":"2026-09-11","close":7185.0},{"date":"2026-09-14","close":7230.0},{"date":"2026-09-15","close":7195.0},{"date":"2026-09-16","close":7085.0},{"date":"2026-09-17","close":7045.0},{"date":"2026-09-18","close":7000.0},{"date":"2026-09-21","close":6980.0},{"date":"2026-09-22","close":7010.0},{"date":"2026-09-23","close":6950.0},{"date":"2026-09-28","close":7060.0},{"date":"2026-09-29","close":6990.0},{"date":"2026-09-30","close":6930.0},{"date":"2026-10-01","close":6875.0},{"date":"2026-10-02","close":6805.0},{"date":"2026-10-06","close":6815.0},{"date":"2026-10-07","close":6960.0},{"date":"2026-10-08","close":6895.0},{"date":"2026-10-12","close":6865.0},{"date":"2026-10-13","close":6775.0},{"date":"2026-10-14","close":6755.0},{"date":"2026-10-15","close":6625.0},{"date":"2026-10-16","close":6685.0},{"date":"2026-10-19","close":6875.0},{"date":"2026-10-20","close":6710.0},{"date":"2026-10-21","close":6720.0},{"date":"2026-10-22","close":6580.0},{"date":"2026-10-23","close":6460.0}],"chart_data":[{"date":"2024-10-23","open":5775,"high":5803,"low":5730,"close":5790,"volume":2287},{"date":"2024-10-24","open":5794,"high":5794,"low":5760,"close":5760,"volume":187},{"date":"2024-10-25","open":5740,"high":5745,"low":5662,"close":5692,"volume":1427},{"date":"2024-10-28","open":5662,"high":5785,"low":5642,"close":5785,"volume":947},{"date":"2024-10-29","open":5755,"high":5785,"low":5720,"close":5785,"volume":3462},{"date":"2024-10-30","open":5882,"high":5911,"low":5867,"close":5882,"volume":8287},{"date":"2024-10-31","open":5750,"high":5842,"low":5736,"close":5838,"volume":352},{"date":"2024-11-01","open":5818,"high":5833,"low":5789,"close":5790,"volume":173},{"date":"2024-11-04","open":5848,"high":5941,"low":5848,"close":5887,"volume":3014},{"date":"2024-11-05","open":5980,"high":6050,"low":5980,"close":6050,"volume":971},{"date":"2024-11-06","open":5970,"high":5985,"low":5907,"close":5921,"volume":9022},{"date":"2024-11-07","open":5887,"high":5901,"low":5809,"close":5858,"volume":9242},{"date":"2024-11-08","open":5891,"high":5911,"low":5794,"close":5794,"volume":8078},{"date":"2024-11-11","open":5765,"high":5765,"low":5701,"close":5711,"volume":3669},{"date":"2024-11-12","open":5681,"high":5681,"low":5570,"close":5570,"volume":5616},{"date":"2024-11-13","open":5554,"high":5594,"low":5521,"close":5521,"volume":9610},{"date":"2024-11-14","open":5569,"high":5619,"low":5559,"close":5619,"volume":855},{"date":"2024-11-15","open":5604,"high":5721,"low":5594,"close":5721,"volume":4329},{"date":"2024-11-18","open":5721,"high":5765,"low":5711,"close":5731,"volume":9271},{"date":"2024-11-19","open":5760,"high":5848,"low":5760,"close":5814,"volume":6339},{"date":"2024-11-20","open":5838,"high":5862,"low":5833,"close":5848,"volume":334},{"date":"2024-11-21","open":5843,"high":5852,"low":5814,"close":5848,"volume":1334},{"date":"2024-11-22","open":5833,"high":5863,"low":5804,"close":5804,"volume":3035},{"date":"2024-11-25","open":5853,"high":5901,"low":5843,"close":5863,"volume":10616},{"date":"2024-11-26","open":5897,"high":5931,"low":5897,"close":5931,"volume":1696},{"date":"2024-11-27","open":5960,"high":6013,"low":5950,"close":6009,"volume":4211},{"date":"2024-11-28","open":6018,"high":6028,"low":5980,"close":6004,"volume":7649},{"date":"2024-11-29","open":5970,"high":6004,"low":5867,"close":5985,"volume":270},{"date":"2024-12-02","open":6004,"high":6009,"low":5951,"close":5965,"volume":3949},{"date":"2024-12-03","open":5999,"high":6068,"low":5999,"close":6068,"volume":26699},{"date":"2024-12-04","open":6004,"high":6043,"low":5921,"close":5931,"volume":3168},{"date":"2024-12-05","open":5912,"high":5912,"low":5824,"close":5838,"volume":1510},{"date":"2024-12-06","open":5843,"high":5843,"low":5715,"close":5799,"volume":5313},{"date":"2024-12-09","open":5711,"high":5711,"low":5550,"close":5550,"volume":18293},{"date":"2024-12-10","open":5569,"high":5769,"low":5569,"close":5736,"volume":6095},{"date":"2024-12-11","open":5794,"high":5853,"low":5779,"close":5853,"volume":4100},{"date":"2024-12-12","open":5862,"high":5882,"low":5843,"close":5858,"volume":2953},{"date":"2024-12-13","open":5891,"high":5984,"low":5891,"close":5975,"volume":2439},{"date":"2024-12-16","open":5965,"high":5970,"low":5896,"close":5897,"volume":4483},{"date":"2024-12-17","open":5916,"high":5916,"low":5863,"close":5863,"volume":156},{"date":"2024-12-18","open":5872,"high":5940,"low":5872,"close":5936,"volume":190},{"date":"2024-12-19","open":5886,"high":5926,"low":5863,"close":5882,"volume":1171},{"date":"2024-12-20","open":5863,"high":5868,"low":5775,"close":5790,"volume":8377},{"date":"2024-12-23","open":5848,"high":5872,"low":5794,"close":5863,"volume":22233},{"date":"2024-12-24","open":5833,"high":5838,"low":5799,"close":5799,"volume":5622},{"date":"2024-12-26","open":5823,"high":5828,"low":5794,"close":5814,"volume":923},{"date":"2024-12-27","open":5784,"high":5784,"low":5687,"close":5697,"volume":19960},{"date":"2024-12-30","open":5667,"high":5711,"low":5652,"close":5711,"volume":13720},{"date":"2025-01-02","open":5681,"high":5701,"low":5633,"close":5648,"volume":4764},{"date":"2025-01-03","open":5706,"high":5745,"low":5706,"close":5716,"volume":12815},{"date":"2025-01-06","open":5716,"high":5759,"low":5716,"close":5741,"volume":1807},{"date":"2025-01-07","open":5765,"high":5833,"low":5765,"close":5814,"volume":4751},{"date":"2025-01-08","open":5789,"high":5833,"low":5774,"close":5775,"volume":859},{"date":"2025-01-09","open":5769,"high":5774,"low":5760,"close":5765,"volume":832},{"date":"2025-01-10","open":5759,"high":5824,"low":5736,"close":5824,"volume":865},{"date":"2025-01-13","open":5823,"high":5828,"low":5789,"close":5814,"volume":1637},{"date":"2025-01-14","open":5843,"high":5887,"low":5838,"close":5887,"volume":488},{"date":"2025-01-15","open":5911,"high":5931,"low":5902,"close":5931,"volume":260},{"date":"2025-01-16","open":5916,"high":5931,"low":5887,"close":5892,"volume":7599},{"date":"2025-01-17","open":5926,"high":5975,"low":5926,"close":5975,"volume":2617},{"date":"2025-01-20","open":5984,"high":5984,"low":5931,"close":5956,"volume":8741},{"date":"2025-01-21","open":5960,"high":5970,"low":5917,"close":5917,"volume":2664},{"date":"2025-01-22","open":5917,"high":5945,"low":5902,"close":5917,"volume":2075},{"date":"2025-01-23","open":5950,"high":5950,"low":5907,"close":5926,"volume":6421},{"date":"2025-01-24","open":5926,"high":5985,"low":5926,"close":5985,"volume":1491},{"date":"2025-01-31","open":5960,"high":5999,"low":5960,"close":5990,"volume":6269},{"date":"2025-02-03","open":5956,"high":5956,"low":5853,"close":5877,"volume":4557},{"date":"2025-02-04","open":5912,"high":6038,"low":5912,"close":6004,"volume":427},{"date":"2025-02-05","open":6038,"high":6072,"low":6034,"close":6034,"volume":2496},{"date":"2025-02-06","open":6068,"high":6101,"low":6048,"close":6088,"volume":13261},{"date":"2025-02-07","open":6077,"high":6077,"low":6034,"close":6044,"volume":3663},{"date":"2025-02-10","open":6102,"high":6131,"low":6068,"close":6078,"volume":2643},{"date":"2025-02-11","open":6097,"high":6185,"low":6087,"close":6185,"volume":4547},{"date":"2025-02-12","open":6185,"high":6224,"low":6156,"close":6190,"volume":5860},{"date":"2025-02-13","open":6214,"high":6214,"low":6161,"close":6171,"volume":3375},{"date":"2025-02-14","open":6185,"high":6234,"low":6156,"close":6195,"volume":3767},{"date":"2025-02-17","open":6160,"high":6170,"low":6131,"close":6151,"volume":9932},{"date":"2025-02-18","open":6150,"high":6214,"low":6145,"close":6210,"volume":762},{"date":"2025-02-19","open":6224,"high":6283,"low":6204,"close":6283,"volume":2883},{"date":"2025-02-20","open":6390,"high":6444,"low":6302,"close":6395,"volume":16555},{"date":"2025-02-21","open":6424,"high":6483,"low":6405,"close":6439,"volume":6845},{"date":"2025-02-24","open":6405,"high":6439,"low":6400,"close":6420,"volume":697},{"date":"2025-02-25","open":6405,"high":6478,"low":6395,"close":6439,"volume":6141},{"date":"2025-02-26","open":6458,"high":6468,"low":6420,"close":6444,"volume":577},{"date":"2025-02-27","open":6439,"high":6547,"low":6424,"close":6547,"volume":8218},{"date":"2025-02-28","open":6512,"high":6527,"low":6395,"close":6410,"volume":7381},{"date":"2025-03-04","open":6380,"high":6380,"low":6341,"close":6366,"volume":3519},{"date":"2025-03-05","open":6395,"high":6405,"low":6361,"close":6405,"volume":1076},{"date":"2025-03-06","open":6439,"high":6439,"low":6405,"close":6425,"volume":3952},{"date":"2025-03-07","open":6448,"high":6536,"low":6448,"close":6503,"volume":883},{"date":"2025-03-10","open":6512,"high":6512,"low":6390,"close":6439,"volume":7672},{"date":"2025-03-11","open":6312,"high":6375,"low":6312,"close":6342,"volume":635},{"date":"2025-03-12","open":6326,"high":6366,"low":6302,"close":6303,"volume":4224},{"date":"2025-03-13","open":6292,"high":6297,"low":6229,"close":6263,"volume":4875},{"date":"2025-03-14","open":6243,"high":6243,"low":6209,"close":6239,"volume":11087},{"date":"2025-03-17","open":6258,"high":6277,"low":6258,"close":6263,"volume":2105},{"date":"2025-03-18","open":6282,"high":6302,"low":6180,"close":6180,"volume":6226},{"date":"2025-03-19","open":6224,"high":6224,"low":6190,"close":6205,"volume":2069},{"date":"2025-03-20","open":6204,"high":6204,"low":6161,"close":6171,"volume":2992},{"date":"2025-03-21","open":6239,"high":6273,"low":6229,"close":6273,"volume":455},{"date":"2025-03-24","open":6277,"high":6287,"low":6234,"close":6268,"volume":1288},{"date":"2025-03-25","open":6268,"high":6268,"low":6224,"close":6224,"volume":897},{"date":"2025-03-26","open":6292,"high":6292,"low":6253,"close":6273,"volume":3185},{"date":"2025-03-27","open":6258,"high":6327,"low":6258,"close":6278,"volume":3301},{"date":"2025-03-28","open":6263,"high":6283,"low":6229,"close":6229,"volume":1494},{"date":"2025-03-31","open":6200,"high":6200,"low":6092,"close":6146,"volume":467},{"date":"2025-04-01","open":6155,"high":6155,"low":6102,"close":6122,"volume":690},{"date":"2025-04-02","open":6112,"high":6136,"low":6087,"close":6122,"volume":366},{"date":"2025-04-03","open":6034,"high":6097,"low":6019,"close":6058,"volume":142},{"date":"2025-04-04","open":6072,"high":6302,"low":6057,"close":6303,"volume":7843},{"date":"2025-04-07","open":6209,"high":6209,"low":6063,"close":6073,"volume":9182},{"date":"2025-04-08","open":6087,"high":6102,"low":6029,"close":6063,"volume":12462},{"date":"2025-04-09","open":6028,"high":6028,"low":5814,"close":5814,"volume":924},{"date":"2025-04-10","open":5999,"high":6082,"low":5911,"close":6083,"volume":918},{"date":"2025-04-11","open":6024,"high":6058,"low":6009,"close":6058,"volume":983},{"date":"2025-04-14","open":6029,"high":6048,"low":6024,"close":6048,"volume":5605},{"date":"2025-04-15","open":6082,"high":6126,"low":6082,"close":6102,"volume":271},{"date":"2025-04-16","open":6101,"high":6136,"low":6092,"close":6097,"volume":6093},{"date":"2025-04-17","open":6097,"high":6155,"low":6072,"close":6132,"volume":371},{"date":"2025-04-18","open":6165,"high":6253,"low":6165,"close":6244,"volume":666},{"date":"2025-04-21","open":6278,"high":6278,"low":6219,"close":6234,"volume":1326},{"date":"2025-04-22","open":6224,"high":6258,"low":6224,"close":6234,"volume":563},{"date":"2025-04-23","open":6249,"high":6259,"low":6224,"close":6259,"volume":218},{"date":"2025-04-24","open":6268,"high":6287,"low":6254,"close":6254,"volume":3872},{"date":"2025-04-25","open":6287,"high":6356,"low":6287,"close":6327,"volume":3729},{"date":"2025-04-28","open":6361,"high":6492,"low":6346,"close":6493,"volume":8787},{"date":"2025-04-29","open":6523,"high":6547,"low":6498,"close":6528,"volume":9546},{"date":"2025-04-30","open":6533,"high":6622,"low":6533,"close":6602,"volume":35419},{"date":"2025-05-02","open":6622,"high":6641,"low":6592,"close":6607,"volume":11055},{"date":"2025-05-07","open":6676,"high":6730,"low":6666,"close":6681,"volume":14651},{"date":"2025-05-08","open":6671,"high":6710,"low":6646,"close":6686,"volume":1271},{"date":"2025-05-09","open":6706,"high":6735,"low":6631,"close":6696,"volume":17937},{"date":"2025-05-12","open":6735,"high":6750,"low":6681,"close":6720,"volume":2922},{"date":"2025-05-13","open":6686,"high":6730,"low":6686,"close":6701,"volume":5891},{"date":"2025-05-14","open":6701,"high":6799,"low":6701,"close":6775,"volume":7710},{"date":"2025-05-15","open":6765,"high":6869,"low":6765,"close":6834,"volume":11236},{"date":"2025-05-16","open":6814,"high":6824,"low":6770,"close":6804,"volume":2500},{"date":"2025-05-19","open":6770,"high":6814,"low":6745,"close":6750,"volume":2926},{"date":"2025-05-20","open":6770,"high":6903,"low":6770,"close":6903,"volume":5728},{"date":"2025-05-21","open":6938,"high":6938,"low":6869,"close":6908,"volume":7854},{"date":"2025-05-22","open":6913,"high":7002,"low":6908,"close":6987,"volume":8818},{"date":"2025-05-23","open":6963,"high":7081,"low":6963,"close":7066,"volume":9627},{"date":"2025-05-26","open":7111,"high":7126,"low":7042,"close":7126,"volume":30144},{"date":"2025-05-27","open":7140,"high":7170,"low":7071,"close":7096,"volume":6899},{"date":"2025-05-28","open":7116,"high":7195,"low":7056,"close":7076,"volume":6615},{"date":"2025-05-29","open":7017,"high":7165,"low":6987,"close":7150,"volume":3055},{"date":"2025-05-30","open":7175,"high":7215,"low":7081,"close":7126,"volume":9877},{"date":"2025-06-02","open":7081,"high":7131,"low":7071,"close":7131,"volume":15998},{"date":"2025-06-04","open":7195,"high":7249,"low":7155,"close":7210,"volume":4394},{"date":"2025-06-05","open":7219,"high":7274,"low":7219,"close":7274,"volume":4451},{"date":"2025-06-09","open":7289,"high":7521,"low":7279,"close":7452,"volume":10823},{"date":"2025-06-10","open":7452,"high":7506,"low":7378,"close":7501,"volume":40258},{"date":"2025-06-11","open":7511,"high":7511,"low":7407,"close":7442,"volume":13281},{"date":"2025-06-12","open":7432,"high":7452,"low":7387,"close":7432,"volume":3683},{"date":"2025-06-13","open":7432,"high":7432,"low":7165,"close":7234,"volume":12429},{"date":"2025-06-16","open":7190,"high":7284,"low":7190,"close":7284,"volume":3399},{"date":"2025-06-17","open":7259,"high":7279,"low":7165,"close":7219,"volume":7971},{"date":"2025-06-18","open":7205,"high":7363,"low":7205,"close":7338,"volume":613},{"date":"2025-06-19","open":7348,"high":7422,"low":7343,"close":7422,"volume":4802},{"date":"2025-06-20","open":7422,"high":7521,"low":7343,"close":7491,"volume":14969},{"date":"2025-06-23","open":7491,"high":7491,"low":7383,"close":7457,"volume":8389},{"date":"2025-06-24","open":7565,"high":7580,"low":7496,"close":7580,"volume":7488},{"date":"2025-06-25","open":7580,"high":7620,"low":7560,"close":7620,"volume":22141},{"date":"2025-06-26","open":7595,"high":7605,"low":7481,"close":7546,"volume":4124},{"date":"2025-06-27","open":7555,"high":7570,"low":7486,"close":7570,"volume":19741},{"date":"2025-06-30","open":7531,"high":7630,"low":7531,"close":7610,"volume":4118},{"date":"2025-07-01","open":7575,"high":7728,"low":7570,"close":7723,"volume":12132},{"date":"2025-07-02","open":7723,"high":7728,"low":7625,"close":7709,"volume":6124},{"date":"2025-07-03","open":7783,"high":7783,"low":7630,"close":7644,"volume":5146},{"date":"2025-07-04","open":7654,"high":7699,"low":7541,"close":7560,"volume":2144},{"date":"2025-07-07","open":7580,"high":7590,"low":7531,"close":7536,"volume":9231},{"date":"2025-07-08","open":7659,"high":7694,"low":7585,"close":7635,"volume":682},{"date":"2025-07-09","open":7669,"high":7704,"low":7654,"close":7699,"volume":894},{"date":"2025-07-10","open":7674,"high":7719,"low":7635,"close":7719,"volume":2007},{"date":"2025-07-11","open":7758,"high":7778,"low":7709,"close":7763,"volume":11796},{"date":"2025-07-14","open":7763,"high":7906,"low":7763,"close":7906,"volume":11444},{"date":"2025-07-15","open":7906,"high":7906,"low":7832,"close":7832,"volume":13106},{"date":"2025-07-16","open":7807,"high":7822,"low":7699,"close":7714,"volume":2544},{"date":"2025-07-17","open":7674,"high":7768,"low":7674,"close":7768,"volume":10334},{"date":"2025-07-18","open":7728,"high":7733,"low":7654,"close":7684,"volume":4250},{"date":"2025-07-21","open":7684,"high":7793,"low":7684,"close":7793,"volume":626},{"date":"2025-07-22","open":7753,"high":7803,"low":7669,"close":7709,"volume":9046},{"date":"2025-07-23","open":7728,"high":7728,"low":7536,"close":7595,"volume":4876},{"date":"2025-07-24","open":7590,"high":7625,"low":7452,"close":7462,"volume":11464},{"date":"2025-07-25","open":7462,"high":7462,"low":7358,"close":7392,"volume":5318},{"date":"2025-07-28","open":7392,"high":7392,"low":7205,"close":7210,"volume":2821},{"date":"2025-07-29","open":7170,"high":7229,"low":7131,"close":7185,"volume":5792},{"date":"2025-07-30","open":7175,"high":7234,"low":7170,"close":7219,"volume":1045},{"date":"2025-07-31","open":7234,"high":7343,"low":7234,"close":7323,"volume":7796},{"date":"2025-08-01","open":7210,"high":7215,"low":7091,"close":7111,"volume":8141},{"date":"2025-08-04","open":7071,"high":7224,"low":7071,"close":7224,"volume":1607},{"date":"2025-08-05","open":7289,"high":7289,"low":7239,"close":7274,"volume":2686},{"date":"2025-08-06","open":7279,"high":7397,"low":7279,"close":7378,"volume":1088},{"date":"2025-08-07","open":7442,"high":7481,"low":7427,"close":7462,"volume":5214},{"date":"2025-08-08","open":7501,"high":7630,"low":7501,"close":7560,"volume":3587},{"date":"2025-08-11","open":7600,"high":7630,"low":7536,"close":7615,"volume":4048},{"date":"2025-08-12","open":7590,"high":7595,"low":7476,"close":7486,"volume":1663},{"date":"2025-08-13","open":7506,"high":7506,"low":7353,"close":7442,"volume":320},{"date":"2025-08-14","open":7481,"high":7521,"low":7437,"close":7462,"volume":1014},{"date":"2025-08-18","open":7452,"high":7481,"low":7387,"close":7387,"volume":3319},{"date":"2025-08-19","open":7373,"high":7467,"low":7373,"close":7402,"volume":156},{"date":"2025-08-20","open":7318,"high":7501,"low":7299,"close":7501,"volume":2307},{"date":"2025-08-21","open":7531,"high":7541,"low":7471,"close":7491,"volume":144},{"date":"2025-08-22","open":7471,"high":7471,"low":7378,"close":7407,"volume":1022},{"date":"2025-08-25","open":7447,"high":7467,"low":7427,"close":7452,"volume":3201},{"date":"2025-08-26","open":7491,"high":7605,"low":7491,"close":7496,"volume":283},{"date":"2025-08-27","open":7422,"high":7432,"low":7368,"close":7402,"volume":558},{"date":"2025-08-28","open":7328,"high":7328,"low":7303,"close":7313,"volume":411},{"date":"2025-08-29","open":7343,"high":7343,"low":7264,"close":7303,"volume":7872},{"date":"2025-09-01","open":7294,"high":7294,"low":7239,"close":7274,"volume":2608},{"date":"2025-09-02","open":7170,"high":7254,"low":7170,"close":7195,"volume":1063},{"date":"2025-09-03","open":7185,"high":7200,"low":7111,"close":7175,"volume":347},{"date":"2025-09-04","open":7195,"high":7294,"low":7195,"close":7294,"volume":51},{"date":"2025-09-05","open":7373,"high":7378,"low":7338,"close":7373,"volume":9323},{"date":"2025-09-08","open":7333,"high":7412,"low":7333,"close":7412,"volume":14196},{"date":"2025-09-09","open":7378,"high":7383,"low":7353,"close":7378,"volume":9242},{"date":"2025-09-10","open":7397,"high":7447,"low":7378,"close":7447,"volume":4107},{"date":"2025-09-11","open":7447,"high":7447,"low":7383,"close":7392,"volume":3151},{"date":"2025-09-12","open":7412,"high":7476,"low":7412,"close":7476,"volume":1217},{"date":"2025-09-15","open":7476,"high":7476,"low":7412,"close":7471,"volume":13734},{"date":"2025-09-16","open":7496,"high":7501,"low":7476,"close":7476,"volume":6730},{"date":"2025-09-17","open":7521,"high":7600,"low":7521,"close":7600,"volume":13460},{"date":"2025-09-18","open":7600,"high":7664,"low":7590,"close":7664,"volume":12016},{"date":"2025-09-19","open":7709,"high":7719,"low":7635,"close":7674,"volume":13831},{"date":"2025-09-22","open":7704,"high":7714,"low":7635,"close":7664,"volume":35850},{"date":"2025-09-23","open":7649,"high":7649,"low":7560,"close":7595,"volume":8632},{"date":"2025-09-24","open":7565,"high":7570,"low":7447,"close":7481,"volume":16963},{"date":"2025-09-25","open":7462,"high":7467,"low":7383,"close":7437,"volume":12920},{"date":"2025-09-26","open":7422,"high":7422,"low":7338,"close":7368,"volume":1799},{"date":"2025-09-29","open":7402,"high":7457,"low":7392,"close":7402,"volume":3568},{"date":"2025-09-30","open":7373,"high":7373,"low":7328,"close":7348,"volume":2396},{"date":"2025-10-01","open":7373,"high":7373,"low":7279,"close":7279,"volume":25445},{"date":"2025-10-02","open":7303,"high":7338,"low":7279,"close":7338,"volume":2559},{"date":"2025-10-10","open":7308,"high":7308,"low":7185,"close":7239,"volume":2678},{"date":"2025-10-13","open":7200,"high":7249,"low":7121,"close":7244,"volume":2506},{"date":"2025-10-14","open":7205,"high":7210,"low":7081,"close":7081,"volume":11216},{"date":"2025-10-15","open":7116,"high":7165,"low":7106,"close":7121,"volume":11878},{"date":"2025-10-16","open":7160,"high":7185,"low":7101,"close":7111,"volume":26822},{"date":"2025-10-17","open":7106,"high":7121,"low":7051,"close":7051,"volume":18618},{"date":"2025-10-20","open":7061,"high":7180,"low":7047,"close":7180,"volume":15477},{"date":"2025-10-21","open":7160,"high":7185,"low":7135,"close":7185,"volume":19550},{"date":"2025-10-22","open":7145,"high":7224,"low":7131,"close":7205,"volume":2466},{"date":"2025-10-23","open":7185,"high":7284,"low":7185,"close":7224,"volume":11587},{"date":"2025-10-24","open":7224,"high":7224,"low":7155,"close":7200,"volume":34366},{"date":"2025-10-27","open":7170,"high":7313,"low":7170,"close":7279,"volume":24858},{"date":"2025-10-28","open":7313,"high":7353,"low":7279,"close":7333,"volume":5090},{"date":"2025-10-29","open":7358,"high":7358,"low":7185,"close":7239,"volume":18662},{"date":"2025-10-30","open":7244,"high":7318,"low":7234,"close":7239,"volume":13715},{"date":"2025-10-31","open":7279,"high":7289,"low":7234,"close":7234,"volume":20541},{"date":"2025-11-03","open":7343,"high":7363,"low":7229,"close":7229,"volume":9091,"rsi_14":63.64,"sma_20":7303.5,"sma_60":7448.33,"sma_120":7435.17},{"date":"2025-11-04","open":7190,"high":7254,"low":7170,"close":7215,"volume":21295,"rsi_14":59.05,"sma_20":7296.75,"sma_60":7448.17,"sma_120":7439.62},{"date":"2025-11-05","open":7175,"high":7175,"low":6972,"close":7081,"volume":11974,"rsi_14":47.69,"sma_20":7286.75,"sma_60":7444.92,"sma_120":7442.88},{"date":"2025-11-06","open":7081,"high":7121,"low":6963,"close":7061,"volume":17045,"rsi_14":50.82,"sma_20":7272.75,"sma_60":7439.58,"sma_120":7445.75},{"date":"2025-11-07","open":6982,"high":7066,"low":6908,"close":6938,"volume":6591,"rsi_14":29.75,"sma_20":7257.5,"sma_60":7430.75,"sma_120":7447.75},{"date":"2025-11-10","open":7017,"high":7116,"low":7012,"close":7116,"volume":4302,"rsi_14":45.51,"sma_20":7251.0,"sma_60":7423.25,"sma_120":7450.62},{"date":"2025-11-11","open":7096,"high":7096,"low":6967,"close":7017,"volume":7327,"rsi_14":38.95,"sma_20":7247.75,"sma_60":7413.17,"sma_120":7452.17},{"date":"2025-11-12","open":7017,"high":7126,"low":7017,"close":7126,"volume":824,"rsi_14":44.74,"sma_20":7248.0,"sma_60":7407.08,"sma_120":7454.88},{"date":"2025-11-13","open":7135,"high":7244,"low":7135,"close":7244,"volume":11516,"rsi_14":52.15,"sma_20":7254.75,"sma_60":7403.75,"sma_120":7459.04},{"date":"2025-11-14","open":7180,"high":7264,"low":7155,"close":7155,"volume":6564,"rsi_14":44.08,"sma_20":7260.0,"sma_60":7398.58,"sma_120":7461.17},{"date":"2025-11-17","open":7195,"high":7303,"low":7195,"close":7249,"volume":14010,"rsi_14":46.12,"sma_20":7263.5,"sma_60":7396.25,"sma_120":7464.04},{"date":"2025-11-18","open":7244,"high":7462,"low":7244,"close":7269,"volume":8644,"rsi_14":51.47,"sma_20":7267.75,"sma_60":7394.0,"sma_120":7466.42},{"date":"2025-11-19","open":7308,"high":7363,"low":7239,"close":7249,"volume":17891,"rsi_14":50.48,"sma_20":7270.0,"sma_60":7389.75,"sma_120":7467.96},{"date":"2025-11-20","open":7274,"high":7486,"low":7274,"close":7476,"volume":7401,"rsi_14":59.68,"sma_20":7282.75,"sma_60":7389.5,"sma_120":7470.92},{"date":"2025-11-21","open":7442,"high":7442,"low":7373,"close":7402,"volume":15157,"rsi_14":56.55,"sma_20":7293.0,"sma_60":7389.42,"sma_120":7473.5},{"date":"2025-11-24","open":7442,"high":7481,"low":7279,"close":7313,"volume":8042,"rsi_14":53.55,"sma_20":7294.75,"sma_60":7387.08,"sma_120":7475.5},{"date":"2025-11-25","open":7294,"high":7294,"low":7140,"close":7180,"volume":4605,"rsi_14":53.55,"sma_20":7287.0,"sma_60":7381.75,"sma_120":7475.75},{"date":"2025-11-26","open":7219,"high":7289,"low":7219,"close":7289,"volume":453,"rsi_14":57.67,"sma_20":7289.5,"sma_60":7379.83,"sma_120":7477.12},{"date":"2025-11-27","open":7269,"high":7328,"low":7259,"close":7328,"volume":1255,"rsi_14":63.96,"sma_20":7294.0,"sma_60":7380.08,"sma_120":7478.79},{"date":"2025-11-28","open":7338,"high":7338,"low":7294,"close":7328,"volume":691,"rsi_14":58.7,"sma_20":7298.75,"sma_60":7380.5,"sma_120":7479.79},{"date":"2025-12-01","open":7328,"high":7447,"low":7328,"close":7412,"volume":886,"rsi_14":66.39,"sma_20":7308.0,"sma_60":7382.83,"sma_120":7480.96},{"date":"2025-12-02","open":7452,"high":7560,"low":7452,"close":7531,"volume":6763,"rsi_14":66.67,"sma_20":7324.0,"sma_60":7388.5,"sma_120":7481.62},{"date":"2025-12-03","open":7570,"high":7605,"low":7546,"close":7600,"volume":26130,"rsi_14":65.25,"sma_20":7350.25,"sma_60":7395.67,"sma_120":7482.46},{"date":"2025-12-04","open":7600,"high":7600,"low":7452,"close":7452,"volume":3431,"rsi_14":62.1,"sma_20":7370.0,"sma_60":7398.33,"sma_120":7482.54},{"date":"2025-12-05","open":7412,"high":7481,"low":7373,"close":7481,"volume":2657,"rsi_14":60.0,"sma_20":7397.5,"sma_60":7400.17,"sma_120":7482.96},{"date":"2025-12-08","open":7442,"high":7476,"low":7407,"close":7476,"volume":4252,"rsi_14":59.05,"sma_20":7415.75,"sma_60":7401.25,"sma_120":7485.0},{"date":"2025-12-09","open":7476,"high":7481,"low":7447,"close":7481,"volume":13101,"rsi_14":60.26,"sma_20":7439.25,"sma_60":7403.0,"sma_120":7486.67},{"date":"2025-12-10","open":7442,"high":7476,"low":7422,"close":7457,"volume":4742,"rsi_14":48.94,"sma_20":7456.0,"sma_60":7403.17,"sma_120":7488.67},{"date":"2025-12-11","open":7457,"high":7501,"low":7432,"close":7467,"volume":4501,"rsi_14":53.71,"sma_20":7467.25,"sma_60":7404.42,"sma_120":7489.75},{"date":"2025-12-12","open":7506,"high":7600,"low":7501,"close":7600,"volume":11205,"rsi_14":65.76,"sma_20":7489.75,"sma_60":7406.5,"sma_120":7491.25},{"date":"2025-12-15","open":7541,"high":7709,"low":7521,"close":7610,"volume":16382,"rsi_14":77.36,"sma_20":7508.0,"sma_60":7408.83,"sma_120":7492.25},{"date":"2025-12-16","open":7590,"high":7669,"low":7590,"close":7625,"volume":2743,"rsi_14":74.29,"sma_20":7526.0,"sma_60":7411.33,"sma_120":7493.67},{"date":"2025-12-17","open":7625,"high":7689,"low":7585,"close":7679,"volume":18272,"rsi_14":74.83,"sma_20":7547.75,"sma_60":7412.67,"sma_120":7494.5},{"date":"2025-12-18","open":7679,"high":7679,"low":7620,"close":7625,"volume":36344,"rsi_14":69.48,"sma_20":7555.25,"sma_60":7412.0,"sma_120":7494.54},{"date":"2025-12-19","open":7674,"high":7728,"low":7644,"close":7649,"volume":7075,"rsi_14":66.9,"sma_20":7567.75,"sma_60":7411.58,"sma_120":7495.42},{"date":"2025-12-22","open":7689,"high":7689,"low":7620,"close":7689,"volume":8673,"rsi_14":62.7,"sma_20":7586.75,"sma_60":7412.0,"sma_120":7496.42},{"date":"2025-12-23","open":7719,"high":7758,"low":7694,"close":7694,"volume":16761,"rsi_14":58.41,"sma_20":7612.75,"sma_60":7413.67,"sma_120":7497.12},{"date":"2025-12-24","open":7694,"high":7773,"low":7694,"close":7763,"volume":21510,"rsi_14":82.47,"sma_20":7636.75,"sma_60":7418.42,"sma_120":7497.46},{"date":"2025-12-26","open":7753,"high":7753,"low":7570,"close":7610,"volume":22650,"rsi_14":60.66,"sma_20":7651.0,"sma_60":7421.33,"sma_120":7496.62},{"date":"2025-12-29","open":7570,"high":7620,"low":7531,"close":7615,"volume":2701,"rsi_14":61.48,"sma_20":7665.5,"sma_60":7425.5,"sma_120":7496.38},{"date":"2025-12-30","open":7615,"high":7674,"low":7585,"close":7674,"volume":10748,"rsi_14":64.66,"sma_20":7678.75,"sma_60":7430.08,"sma_120":7497.33},{"date":"2026-01-02","open":7788,"high":7788,"low":7595,"close":7644,"volume":34793,"rsi_14":64.18,"sma_20":7684.5,"sma_60":7435.08,"sma_120":7498.25},{"date":"2026-01-05","open":7709,"high":7709,"low":7491,"close":7555,"volume":51891,"rsi_14":56.0,"sma_20":7682.25,"sma_60":7439.75,"sma_120":7497.58},{"date":"2026-01-06","open":7590,"high":7590,"low":7442,"close":7496,"volume":28331,"rsi_14":42.22,"sma_20":7684.5,"sma_60":7442.42,"sma_120":7495.88},{"date":"2026-01-07","open":7467,"high":7521,"low":7392,"close":7521,"volume":54573,"rsi_14":43.48,"sma_20":7686.5,"sma_60":7447.17,"sma_120":7494.21},{"date":"2026-01-08","open":7481,"high":7526,"low":7387,"close":7526,"volume":176990,"rsi_14":42.65,"sma_20":7689.0,"sma_60":7451.92,"sma_120":7492.21},{"date":"2026-01-09","open":7516,"high":7536,"low":7447,"close":7521,"volume":34145,"rsi_14":37.3,"sma_20":7691.0,"sma_60":7459.33,"sma_120":7488.96},{"date":"2026-01-12","open":7501,"high":7541,"low":7462,"close":7536,"volume":35201,"rsi_14":42.37,"sma_20":7695.0,"sma_60":7466.33,"sma_120":7486.46},{"date":"2026-01-13","open":7546,"high":7585,"low":7496,"close":7575,"volume":15892,"rsi_14":43.8,"sma_20":7700.5,"sma_60":7474.17,"sma_120":7485.29},{"date":"2026-01-14","open":7590,"high":7659,"low":7526,"close":7659,"volume":39765,"rsi_14":47.69,"sma_20":7703.5,"sma_60":7484.42,"sma_120":7484.38},{"date":"2026-01-15","open":7644,"high":7719,"low":7644,"close":7684,"volume":26731,"rsi_14":49.25,"sma_20":7707.25,"sma_60":7492.92,"sma_120":7484.38},{"date":"2026-01-16","open":7684,"high":7862,"low":7684,"close":7709,"volume":104492,"rsi_14":45.6,"sma_20":7711.5,"sma_60":7501.75,"sma_120":7483.67},{"date":"2026-01-19","open":7758,"high":7788,"low":7679,"close":7788,"volume":41180,"rsi_14":66.36,"sma_20":7717.0,"sma_60":7511.58,"sma_120":7484.33},{"date":"2026-01-20","open":7793,"high":7877,"low":7758,"close":7837,"volume":66133,"rsi_14":68.91,"sma_20":7727.75,"sma_60":7521.92,"sma_120":7486.38},{"date":"2026-01-21","open":7788,"high":7882,"low":7738,"close":7882,"volume":37428,"rsi_14":68.1,"sma_20":7739.5,"sma_60":7533.42,"sma_120":7489.92},{"date":"2026-01-22","open":7857,"high":7951,"low":7807,"close":7946,"volume":74336,"rsi_14":74.8,"sma_20":7752.5,"sma_60":7544.67,"sma_120":7494.58},{"date":"2026-01-23","open":7990,"high":8005,"low":7887,"close":7971,"volume":54203,"rsi_14":88.18,"sma_20":7766.5,"sma_60":7555.42,"sma_120":7501.0},{"date":"2026-01-26","open":8005,"high":8045,"low":7872,"close":7911,"volume":27288,"rsi_14":88.18,"sma_20":7774.0,"sma_60":7566.75,"sma_120":7507.12},{"date":"2026-01-27","open":7941,"high":7971,"low":7857,"close":7931,"volume":44918,"rsi_14":88.07,"sma_20":7790.25,"sma_60":7578.42,"sma_120":7513.12},{"date":"2026-01-28","open":7961,"high":8030,"low":7906,"close":8030,"volume":38550,"rsi_14":89.84,"sma_20":7811.25,"sma_60":7591.83,"sma_120":7519.08},{"date":"2026-01-29","open":8050,"high":8124,"low":7842,"close":8124,"volume":71601,"rsi_14":91.78,"sma_20":7834.0,"sma_60":7606.92,"sma_120":7527.62},{"date":"2026-01-30","open":8203,"high":8282,"low":8094,"close":8203,"volume":177347,"rsi_14":92.45,"sma_20":7862.25,"sma_60":7623.58,"sma_120":7535.88},{"date":"2026-02-02","open":8114,"high":8183,"low":7872,"close":7951,"volume":40095,"rsi_14":68.81,"sma_20":7882.25,"sma_60":7638.25,"sma_120":7541.58},{"date":"2026-02-03","open":8060,"high":8198,"low":8040,"close":8198,"volume":61981,"rsi_14":73.19,"sma_20":7917.75,"sma_60":7657.42,"sma_120":7548.5},{"date":"2026-02-04","open":8178,"high":8282,"low":8173,"close":8282,"volume":40128,"rsi_14":74.49,"sma_20":7956.25,"sma_60":7680.08,"sma_120":7555.42},{"date":"2026-02-05","open":8282,"high":8583,"low":8262,"close":8405,"volume":191116,"rsi_14":76.4,"sma_20":8000.75,"sma_60":7701.83,"sma_120":7562.54},{"date":"2026-02-06","open":8405,"high":8405,"low":8134,"close":8272,"volume":117130,"rsi_14":67.63,"sma_20":8038.75,"sma_60":7723.0,"sma_120":7568.08},{"date":"2026-02-09","open":8445,"high":8568,"low":8381,"close":8568,"volume":66066,"rsi_14":72.56,"sma_20":8091.0,"sma_60":7747.33,"sma_120":7577.21},{"date":"2026-02-10","open":8618,"high":8890,"low":8568,"close":8860,"volume":142786,"rsi_14":76.19,"sma_20":8156.0,"sma_60":7774.58,"sma_120":7589.17},{"date":"2026-02-11","open":8900,"high":8974,"low":8801,"close":8900,"volume":168972,"rsi_14":75.87,"sma_20":8218.75,"sma_60":7804.0,"sma_120":7601.29},{"date":"2026-02-12","open":8979,"high":8979,"low":8736,"close":8791,"volume":95161,"rsi_14":71.28,"sma_20":8274.75,"sma_60":7830.0,"sma_120":7613.12},{"date":"2026-02-13","open":8791,"high":8865,"low":8677,"close":8761,"volume":44059,"rsi_14":72.4,"sma_20":8328.0,"sma_60":7855.17,"sma_120":7624.58},{"date":"2026-02-19","open":8761,"high":8781,"low":8657,"close":8781,"volume":50901,"rsi_14":72.4,"sma_20":8378.25,"sma_60":7881.0,"sma_120":7635.38},{"date":"2026-02-20","open":8771,"high":8786,"low":8677,"close":8717,"volume":43553,"rsi_14":68.44,"sma_20":8422.75,"sma_60":7901.92,"sma_120":7645.71},{"date":"2026-02-23","open":8766,"high":8895,"low":8689,"close":8875,"volume":80199,"rsi_14":69.49,"sma_20":8473.0,"sma_60":7926.75,"sma_120":7658.08},{"date":"2026-02-24","open":8865,"high":8865,"low":8736,"close":8766,"volume":40987,"rsi_14":64.39,"sma_20":8514.5,"sma_60":7951.25,"sma_120":7669.17},{"date":"2026-02-25","open":8776,"high":8924,"low":8722,"close":8924,"volume":69627,"rsi_14":76.13,"sma_20":8562.75,"sma_60":7980.67,"sma_120":7681.21},{"date":"2026-02-26","open":8934,"high":8934,"low":8771,"close":8776,"volume":72025,"rsi_14":66.39,"sma_20":8606.5,"sma_60":8005.75,"sma_120":7692.79},{"date":"2026-02-27","open":8904,"high":8929,"low":8761,"close":8801,"volume":102112,"rsi_14":65.22,"sma_20":8650.5,"sma_60":8030.58,"sma_120":7705.33},{"date":"2026-03-03","open":8573,"high":8652,"low":8316,"close":8316,"volume":91271,"rsi_14":47.85,"sma_20":8665.0,"sma_60":8047.25,"sma_120":7713.88},{"date":"2026-03-04","open":7985,"high":8060,"low":7471,"close":7476,"volume":83995,"rsi_14":35.65,"sma_20":8632.25,"sma_60":8048.33,"sma_120":7715.58},{"date":"2026-03-05","open":7951,"high":8010,"low":7753,"close":7857,"volume":77307,"rsi_14":37.54,"sma_20":8614.75,"sma_60":8053.83,"sma_120":7721.17},{"date":"2026-03-06","open":7704,"high":7931,"low":7699,"close":7911,"volume":124163,"rsi_14":31.89,"sma_20":8612.75,"sma_60":8059.08,"sma_120":7727.38},{"date":"2026-03-09","open":7457,"high":7600,"low":7407,"close":7546,"volume":65223,"rsi_14":27.01,"sma_20":8579.75,"sma_60":8060.67,"sma_120":7729.5},{"date":"2026-03-10","open":7738,"high":7877,"low":7674,"close":7723,"volume":25701,"rsi_14":32.3,"sma_20":8551.5,"sma_60":8064.75,"sma_120":7732.46},{"date":"2026-03-11","open":7936,"high":8104,"low":7877,"close":7891,"volume":59825,"rsi_14":36.21,"sma_20":8525.5,"sma_60":8071.75,"sma_120":7736.5},{"date":"2026-03-12","open":7936,"high":7995,"low":7807,"close":7995,"volume":31851,"rsi_14":37.86,"sma_20":8511.5,"sma_60":8080.42,"sma_120":7741.71},{"date":"2026-03-13","open":7733,"high":7951,"low":7733,"close":7837,"volume":10829,"rsi_14":36.8,"sma_20":8474.5,"sma_60":8086.83,"sma_120":7745.0},{"date":"2026-03-16","open":7901,"high":7990,"low":7837,"close":7891,"volume":11598,"rsi_14":34.76,"sma_20":8425.5,"sma_60":8094.0,"sma_120":7749.21},{"date":"2026-03-17","open":8010,"high":8064,"low":7921,"close":8005,"volume":27610,"rsi_14":38.23,"sma_20":8380.25,"sma_60":8100.83,"sma_120":7753.67},{"date":"2026-03-18","open":8129,"high":8129,"low":8035,"close":8055,"volume":41645,"rsi_14":36.08,"sma_20":8343.0,"sma_60":8108.33,"sma_120":7758.58},{"date":"2026-03-19","open":7976,"high":8005,"low":7891,"close":7891,"volume":21361,"rsi_14":35.91,"sma_20":8299.0,"sma_60":8112.83,"sma_120":7762.08},{"date":"2026-03-20","open":7961,"high":8144,"low":7961,"close":8089,"volume":50643,"rsi_14":39.25,"sma_20":8264.0,"sma_60":8119.75,"sma_120":7766.21},{"date":"2026-03-23","open":7827,"high":7827,"low":7501,"close":7541,"volume":33228,"rsi_14":38.51,"sma_20":8204.5,"sma_60":8118.33,"sma_120":7765.17},{"date":"2026-03-24","open":7714,"high":7714,"low":7546,"close":7669,"volume":12152,"rsi_14":53.62,"sma_20":8143.5,"sma_60":8118.67,"sma_120":7765.12},{"date":"2026-03-25","open":7758,"high":7852,"low":7743,"close":7763,"volume":11371,"rsi_14":48.02,"sma_20":8092.75,"sma_60":8119.92,"sma_120":7765.96},{"date":"2026-03-26","open":7822,"high":7837,"low":7723,"close":7738,"volume":20544,"rsi_14":46.32,"sma_20":8032.75,"sma_60":8120.67,"sma_120":7767.17},{"date":"2026-03-27","open":7615,"high":7901,"low":7615,"close":7862,"volume":17201,"rsi_14":57.51,"sma_20":7986.5,"sma_60":8122.33,"sma_120":7770.38},{"date":"2026-03-30","open":7704,"high":7709,"low":7610,"close":7689,"volume":5447,"rsi_14":49.18,"sma_20":7930.25,"sma_60":8123.67,"sma_120":7772.5},{"date":"2026-03-31","open":7620,"high":7738,"low":7546,"close":7555,"volume":10148,"rsi_14":41.87,"sma_20":7891.75,"sma_60":8122.67,"sma_120":7774.08},{"date":"2026-04-01","open":7694,"high":7812,"low":7605,"close":7723,"volume":29896,"rsi_14":43.62,"sma_20":7904.25,"sma_60":8123.5,"sma_120":7776.79},{"date":"2026-04-02","open":7793,"high":7793,"low":7333,"close":7368,"volume":16867,"rsi_14":39.92,"sma_20":7879.5,"sma_60":8118.83,"sma_120":7776.96},{"date":"2026-04-03","open":7447,"high":7462,"low":7333,"close":7333,"volume":8618,"rsi_14":37.9,"sma_20":7850.25,"sma_60":8115.08,"sma_120":7777.42},{"date":"2026-04-06","open":7476,"high":7481,"low":7383,"close":7412,"volume":6340,"rsi_14":36.96,"sma_20":7843.5,"sma_60":8113.67,"sma_120":7778.04},{"date":"2026-04-07","open":7427,"high":7503,"low":7328,"close":7333,"volume":9791,"rsi_14":34.33,"sma_20":7823.75,"sma_60":8110.5,"sma_120":7778.83},{"date":"2026-04-08","open":7605,"high":7659,"low":7555,"close":7585,"volume":26397,"rsi_14":43.6,"sma_20":7808.25,"sma_60":8111.5,"sma_120":7781.71},{"date":"2026-04-09","open":7585,"high":7659,"low":7585,"close":7625,"volume":8232,"rsi_14":39.6,"sma_20":7789.5,"sma_60":8113.25,"sma_120":7786.29},{"date":"2026-04-10","open":7714,"high":7714,"low":7644,"close":7664,"volume":26837,"rsi_14":53.58,"sma_20":7780.75,"sma_60":8115.42,"sma_120":7790.88},{"date":"2026-04-13","open":7664,"high":7664,"low":7560,"close":7570,"volume":3973,"rsi_14":47.08,"sma_20":7764.5,"sma_60":8115.33,"sma_120":7794.75},{"date":"2026-04-14","open":7649,"high":7719,"low":7635,"close":7694,"volume":15144,"rsi_14":47.99,"sma_20":7748.75,"sma_60":8115.92,"sma_120":7800.17},{"date":"2026-04-15","open":7798,"high":7852,"low":7778,"close":7788,"volume":33424,"rsi_14":51.38,"sma_20":7735.25,"sma_60":8117.67,"sma_120":7805.29},{"date":"2026-04-16","open":7931,"high":8144,"low":7931,"close":8139,"volume":116911,"rsi_14":56.86,"sma_20":7747.75,"sma_60":8124.92,"sma_120":7813.33},{"date":"2026-04-17","open":8139,"high":8139,"low":8064,"close":8104,"volume":42928,"rsi_14":61.05,"sma_20":7748.5,"sma_60":8130.25,"sma_120":7820.92},{"date":"2026-04-20","open":8079,"high":8139,"low":8020,"close":8074,"volume":69292,"rsi_14":64.62,"sma_20":7775.5,"sma_60":8134.25,"sma_120":7828.08},{"date":"2026-04-21","open":8114,"high":8198,"low":8035,"close":8060,"volume":216767,"rsi_14":60.37,"sma_20":7795.25,"sma_60":8137.25,"sma_120":7835.33},{"date":"2026-04-22","open":8025,"high":8094,"low":8025,"close":8060,"volume":49717,"rsi_14":77.34,"sma_20":7810.25,"sma_60":8139.17,"sma_120":7841.92},{"date":"2026-04-23","open":8223,"high":8223,"low":7995,"close":8064,"volume":63805,"rsi_14":79.6,"sma_20":7826.75,"sma_60":8140.75,"sma_120":7848.08},{"date":"2026-04-24","open":8124,"high":8321,"low":8114,"close":8321,"volume":35232,"rsi_14":82.17,"sma_20":7850.0,"sma_60":8147.67,"sma_120":7857.21},{"date":"2026-04-27","open":8475,"high":8578,"low":8356,"close":8376,"volume":74245,"rsi_14":87.54,"sma_20":7884.75,"sma_60":8155.17,"sma_120":7866.79},{"date":"2026-04-28","open":8361,"high":8460,"low":8361,"close":8440,"volume":85041,"rsi_14":85.6,"sma_20":7929.5,"sma_60":8162.08,"sma_120":7876.96},{"date":"2026-04-29","open":8550,"high":8550,"low":8370,"close":8490,"volume":52770,"rsi_14":81.63,"sma_20":7963.25,"sma_60":8166.58,"sma_120":7886.75},{"date":"2026-04-30","open":8605,"high":8605,"low":8360,"close":8420,"volume":37854,"rsi_14":76.49,"sma_20":8011.5,"sma_60":8168.58,"sma_120":7896.08},{"date":"2026-05-04","open":8570,"high":8570,"low":8375,"close":8410,"volume":35209,"rsi_14":82.05,"sma_20":8061.0,"sma_60":8174.67,"sma_120":7906.46},{"date":"2026-05-06","open":8375,"high":8375,"low":8165,"close":8185,"volume":60282,"rsi_14":65.75,"sma_20":8095.25,"sma_60":8172.83,"sma_120":7915.12},{"date":"2026-05-07","open":8310,"high":8450,"low":8280,"close":8375,"volume":100801,"rsi_14":68.13,"sma_20":8143.0,"sma_60":8172.75,"sma_120":7926.42},{"date":"2026-05-08","open":8430,"high":8525,"low":8355,"close":8455,"volume":54347,"rsi_14":60.09,"sma_20":8182.0,"sma_60":8171.92,"sma_120":7936.88},{"date":"2026-05-11","open":8440,"high":8550,"low":8325,"close":8360,"volume":87407,"rsi_14":56.96,"sma_20":8214.25,"sma_60":8171.75,"sma_120":7947.38},{"date":"2026-05-12","open":8420,"high":8420,"low":7960,"close":8185,"volume":35659,"rsi_14":50.58,"sma_20":8235.75,"sma_60":8163.67,"sma_120":7955.5},{"date":"2026-05-13","open":8345,"high":8415,"low":8230,"close":8255,"volume":35404,"rsi_14":53.7,"sma_20":8265.5,"sma_60":8151.83,"sma_120":7963.21},{"date":"2026-05-14","open":8310,"high":8990,"low":8310,"close":8990,"volume":148691,"rsi_14":70.02,"sma_20":8325.75,"sma_60":8151.58,"sma_120":7977.79},{"date":"2026-05-15","open":8965,"high":8975,"low":8600,"close":8725,"volume":142412,"rsi_14":62.05,"sma_20":8368.0,"sma_60":8148.75,"sma_120":7989.38},{"date":"2026-05-18","open":8565,"high":8610,"low":8225,"close":8355,"volume":71052,"rsi_14":48.68,"sma_20":8374.0,"sma_60":8140.25,"sma_120":7997.71},{"date":"2026-05-19","open":8440,"high":8440,"low":8165,"close":8320,"volume":32931,"rsi_14":46.82,"sma_20":8380.0,"sma_60":8130.83,"sma_120":8005.92},{"date":"2026-05-20","open":8320,"high":8320,"low":7970,"close":7990,"volume":34494,"rsi_14":39.81,"sma_20":8371.0,"sma_60":8117.0,"sma_120":8009.46},{"date":"2026-05-21","open":8160,"high":8420,"low":8115,"close":8360,"volume":22380,"rsi_14":47.85,"sma_20":8381.25,"sma_60":8106.67,"sma_120":8016.71},{"date":"2026-05-22","open":8445,"high":8450,"low":8305,"close":8355,"volume":37394,"rsi_14":48.9,"sma_20":8391.25,"sma_60":8098.08,"sma_120":8024.67},{"date":"2026-05-26","open":8460,"high":8475,"low":8230,"close":8260,"volume":36716,"rsi_14":47.53,"sma_20":8396.25,"sma_60":8085.25,"sma_120":8032.96},{"date":"2026-05-27","open":8260,"high":8260,"low":8010,"close":8050,"volume":53532,"rsi_14":47.77,"sma_20":8377.75,"sma_60":8071.42,"sma_120":8038.58},{"date":"2026-05-28","open":8145,"high":8145,"low":7820,"close":8000,"volume":20156,"rsi_14":43.5,"sma_20":8354.0,"sma_60":8056.33,"sma_120":8043.46},{"date":"2026-05-29","open":8055,"high":8075,"low":7820,"close":7915,"volume":162044,"rsi_14":40.66,"sma_20":8322.75,"sma_60":8048.0,"sma_120":8047.62},{"date":"2026-06-01","open":7910,"high":7935,"low":7765,"close":7905,"volume":31650,"rsi_14":41.89,"sma_20":8293.5,"sma_60":8053.67,"sma_120":8051.0},{"date":"2026-06-02","open":7855,"high":7980,"low":7705,"close":7925,"volume":42399,"rsi_14":45.09,"sma_20":8268.75,"sma_60":8053.25,"sma_120":8053.54},{"date":"2026-06-04","open":7970,"high":8325,"low":7970,"close":8285,"volume":45454,"rsi_14":50.51,"sma_20":8262.5,"sma_60":8057.92,"sma_120":8058.5},{"date":"2026-06-05","open":8315,"high":8500,"low":8080,"close":8165,"volume":26051,"rsi_14":32.26,"sma_20":8261.5,"sma_60":8066.75,"sma_120":8063.71},{"date":"2026-06-08","open":7900,"high":7970,"low":7695,"close":7750,"volume":19068,"rsi_14":30.3,"sma_20":8230.25,"sma_60":8065.67,"sma_120":8065.21},{"date":"2026-06-09","open":7790,"high":8330,"low":7790,"close":8230,"volume":20666,"rsi_14":47.58,"sma_20":8219.0,"sma_60":8069.75,"sma_120":8070.75},{"date":"2026-06-10","open":8175,"high":8420,"low":8150,"close":8390,"volume":95992,"rsi_14":51.29,"sma_20":8220.5,"sma_60":8074.75,"sma_120":8077.58},{"date":"2026-06-11","open":8390,"high":8700,"low":8150,"close":8700,"volume":35170,"rsi_14":63.2,"sma_20":8246.25,"sma_60":8087.58,"sma_120":8087.21},{"date":"2026-06-12","open":8925,"high":8925,"low":8625,"close":8655,"volume":50681,"rsi_14":56.24,"sma_20":8266.25,"sma_60":8098.75,"sma_120":8096.38},{"date":"2026-06-15","open":8770,"high":8990,"low":8680,"close":8720,"volume":42724,"rsi_14":57.53,"sma_20":8252.75,"sma_60":8109.08,"sma_120":8104.96},{"date":"2026-06-16","open":8790,"high":9060,"low":8735,"close":9045,"volume":66018,"rsi_14":64.78,"sma_20":8268.75,"sma_60":8124.0,"sma_120":8116.17},{"date":"2026-06-17","open":9075,"high":9100,"low":8915,"close":8980,"volume":61621,"rsi_14":68.53,"sma_20":8300.0,"sma_60":8140.58,"sma_120":8126.71},{"date":"2026-06-18","open":9030,"high":9135,"low":8785,"close":8820,"volume":62775,"rsi_14":65.65,"sma_20":8325.0,"sma_60":8151.17,"sma_120":8135.46},{"date":"2026-06-19","open":8785,"high":8840,"low":8400,"close":8540,"volume":47993,"rsi_14":61.1,"sma_20":8352.5,"sma_60":8166.33,"sma_120":8142.33},{"date":"2026-06-22","open":8540,"high":8590,"low":8290,"close":8295,"volume":58980,"rsi_14":56.39,"sma_20":8349.25,"sma_60":8175.25,"sma_120":8146.96},{"date":"2026-06-23","open":8345,"high":8430,"low":7995,"close":8000,"volume":38624,"rsi_14":51.13,"sma_20":8331.5,"sma_60":8177.67,"sma_120":8148.79},{"date":"2026-06-24","open":8000,"high":8115,"low":7875,"close":8050,"volume":23587,"rsi_14":46.1,"sma_20":8321.0,"sma_60":8181.33,"sma_120":8151.0},{"date":"2026-06-25","open":8185,"high":8420,"low":8115,"close":8115,"volume":23894,"rsi_14":49.16,"sma_20":8324.25,"sma_60":8184.0,"sma_120":8153.17},{"date":"2026-06-26","open":8215,"high":8215,"low":7860,"close":7950,"volume":21703,"rsi_14":53.69,"sma_20":8321.75,"sma_60":8186.83,"sma_120":8155.25},{"date":"2026-06-29","open":8100,"high":8370,"low":8035,"close":8365,"volume":15485,"rsi_14":52.55,"sma_20":8344.25,"sma_60":8198.83,"sma_120":8160.75},{"date":"2026-06-30","open":8335,"high":8465,"low":8165,"close":8165,"volume":9813,"rsi_14":45.81,"sma_20":8357.25,"sma_60":8204.67,"sma_120":8164.08},{"date":"2026-07-01","open":8255,"high":8430,"low":8145,"close":8430,"volume":18646,"rsi_14":44.89,"sma_20":8382.5,"sma_60":8220.92,"sma_120":8169.88},{"date":"2026-07-02","open":8455,"high":8800,"low":8180,"close":8530,"volume":66554,"rsi_14":47.68,"sma_20":8394.75,"sma_60":8239.42,"sma_120":8177.25},{"date":"2026-07-03","open":8545,"high":8620,"low":8225,"close":8415,"volume":60267,"rsi_14":44.44,"sma_20":8407.25,"sma_60":8254.67,"sma_120":8184.17},{"date":"2026-07-06","open":8420,"high":8595,"low":8270,"close":8405,"volume":15848,"rsi_14":36.83,"sma_20":8440.0,"sma_60":8271.08,"sma_120":8190.79},{"date":"2026-07-07","open":8450,"high":8810,"low":8450,"close":8590,"volume":35936,"rsi_14":42.35,"sma_20":8458.0,"sma_60":8286.33,"sma_120":8198.92},{"date":"2026-07-08","open":8590,"high":8630,"low":8150,"close":8275,"volume":19473,"rsi_14":39.93,"sma_20":8452.25,"sma_60":8295.67,"sma_120":8204.46},{"date":"2026-07-09","open":8275,"high":8275,"low":7920,"close":7995,"volume":27111,"rsi_14":39.93,"sma_20":8417.0,"sma_60":8299.67,"sma_120":8207.54},{"date":"2026-07-10","open":8150,"high":8320,"low":8150,"close":8200,"volume":12017,"rsi_14":48.22,"sma_20":8394.25,"sma_60":8308.67,"sma_120":8212.0},{"date":"2026-07-13","open":8170,"high":8305,"low":7980,"close":8065,"volume":22568,"rsi_14":51.3,"sma_20":8361.5,"sma_60":8313.33,"sma_120":8214.62},{"date":"2026-07-14","open":8030,"high":8030,"low":7765,"close":7805,"volume":14459,"rsi_14":45.49,"sma_20":8299.5,"sma_60":8312.08,"sma_120":8214.88},{"date":"2026-07-15","open":7950,"high":8075,"low":7795,"close":7885,"volume":6635,"rsi_14":45.79,"sma_20":8244.75,"sma_60":8306.25,"sma_120":8215.58},{"date":"2026-07-16","open":7845,"high":7895,"low":7720,"close":7775,"volume":15844,"rsi_14":46.73,"sma_20":8192.5,"sma_60":8299.17,"sma_120":8214.71},{"date":"2026-07-20","open":7735,"high":7735,"low":7395,"close":7475,"volume":4827,"rsi_14":32.62,"sma_20":8139.25,"sma_60":8287.58,"sma_120":8210.92},{"date":"2026-07-21","open":7475,"high":7560,"low":7360,"close":7550,"volume":1681,"rsi_14":37.37,"sma_20":8102.0,"sma_60":8277.5,"sma_120":8207.38},{"date":"2026-07-22","open":7645,"high":7645,"low":7480,"close":7480,"volume":4640,"rsi_14":28.79,"sma_20":8076.0,"sma_60":8266.25,"sma_120":8202.71},{"date":"2026-07-23","open":7480,"high":7655,"low":7370,"close":7655,"volume":12775,"rsi_14":31.1,"sma_20":8056.25,"sma_60":8257.83,"sma_120":8199.29},{"date":"2026-07-24","open":7605,"high":7660,"low":7475,"close":7510,"volume":1498,"rsi_14":30.7,"sma_20":8026.0,"sma_60":8242.67,"sma_120":8195.17},{"date":"2026-07-27","open":7595,"high":7800,"low":7590,"close":7800,"volume":3375,"rsi_14":38.48,"sma_20":8018.5,"sma_60":8231.42,"sma_120":8193.29},{"date":"2026-07-28","open":7695,"high":7695,"low":7265,"close":7370,"volume":8242,"rsi_14":28.75,"sma_20":7968.75,"sma_60":8211.92,"sma_120":8187.0},{"date":"2026-07-29","open":7370,"high":7375,"low":6920,"close":7040,"volume":13219,"rsi_14":28.6,"sma_20":7912.5,"sma_60":8187.75,"sma_120":8177.17},{"date":"2026-07-30","open":6950,"high":7200,"low":6930,"close":7030,"volume":39775,"rsi_14":31.55,"sma_20":7842.5,"sma_60":8164.58,"sma_120":8166.58},{"date":"2026-07-31","open":7110,"high":7255,"low":7060,"close":7245,"volume":13227,"rsi_14":31.81,"sma_20":7778.25,"sma_60":8145.17,"sma_120":8159.92},{"date":"2026-08-03","open":7085,"high":7190,"low":7010,"close":7115,"volume":3612,"rsi_14":31.87,"sma_20":7713.25,"sma_60":8127.33,"sma_120":8150.08},{"date":"2026-08-04","open":7115,"high":7210,"low":7040,"close":7205,"volume":9445,"rsi_14":37.76,"sma_20":7653.25,"sma_60":8107.83,"sma_120":8140.29},{"date":"2026-08-05","open":7355,"high":7355,"low":7170,"close":7210,"volume":6136,"rsi_14":35.79,"sma_20":7584.25,"sma_60":8087.08,"sma_120":8129.5},{"date":"2026-08-06","open":7195,"high":7355,"low":7190,"close":7340,"volume":5206,"rsi_14":40.92,"sma_20":7537.5,"sma_60":8070.08,"sma_120":8120.92},{"date":"2026-08-07","open":7275,"high":7395,"low":7245,"close":7395,"volume":7754,"rsi_14":48.14,"sma_20":7507.5,"sma_60":8056.92,"sma_120":8110.29},{"date":"2026-08-10","open":7300,"high":7420,"low":7280,"close":7420,"volume":10245,"rsi_14":46.9,"sma_20":7468.5,"sma_60":8043.0,"sma_120":8097.42},{"date":"2026-08-11","open":7380,"high":7400,"low":7275,"close":7375,"volume":16752,"rsi_14":47.47,"sma_20":7434.0,"sma_60":8016.08,"sma_120":8083.83},{"date":"2026-08-12","open":7335,"high":7335,"low":7215,"close":7245,"volume":11721,"rsi_14":39.9,"sma_20":7406.0,"sma_60":7991.42,"sma_120":8070.08},{"date":"2026-08-13","open":7230,"high":7250,"low":7090,"close":7145,"volume":10858,"rsi_14":40.81,"sma_20":7369.0,"sma_60":7971.25,"sma_120":8055.75},{"date":"2026-08-14","open":7195,"high":7240,"low":7155,"close":7230,"volume":8633,"rsi_14":33.99,"sma_20":7341.75,"sma_60":7953.08,"sma_120":8041.96},{"date":"2026-08-18","open":7235,"high":7235,"low":6950,"close":7035,"volume":6011,"rsi_14":39.16,"sma_20":7319.75,"sma_60":7937.17,"sma_120":8027.08},{"date":"2026-08-19","open":6930,"high":6930,"low":6765,"close":6865,"volume":7748,"rsi_14":43.68,"sma_20":7285.5,"sma_60":7912.25,"sma_120":8009.46},{"date":"2026-08-20","open":6910,"high":7005,"low":6890,"close":6895,"volume":2975,"rsi_14":45.2,"sma_20":7256.25,"sma_60":7887.92,"sma_120":7993.0},{"date":"2026-08-21","open":6765,"high":6845,"low":6750,"close":6805,"volume":5610,"rsi_14":32.81,"sma_20":7213.75,"sma_60":7863.67,"sma_120":7974.46},{"date":"2026-08-24","open":6815,"high":6940,"low":6815,"close":6900,"volume":3988,"rsi_14":41.37,"sma_20":7183.25,"sma_60":7844.5,"sma_120":7957.96},{"date":"2026-08-25","open":6950,"high":6950,"low":6855,"close":6930,"volume":624,"rsi_14":38.4,"sma_20":7139.75,"sma_60":7826.67,"sma_120":7941.5},{"date":"2026-08-26","open":6965,"high":7195,"low":6965,"close":7155,"volume":7750,"rsi_14":48.04,"sma_20":7129.0,"sma_60":7814.0,"sma_120":7931.0},{"date":"2026-08-27","open":7175,"high":7230,"low":7060,"close":7060,"volume":5895,"rsi_14":39.78,"sma_20":7130.0,"sma_60":7799.92,"sma_120":7926.79},{"date":"2026-08-28","open":7060,"high":7180,"low":7030,"close":7180,"volume":7996,"rsi_14":42.51,"sma_20":7137.5,"sma_60":7787.5,"sma_120":7920.38},{"date":"2026-08-31","open":7175,"high":7175,"low":7070,"close":7135,"volume":4778,"rsi_14":40.21,"sma_20":7132.0,"sma_60":7768.33,"sma_120":7913.12},{"date":"2026-09-01","open":7170,"high":7325,"low":7130,"close":7260,"volume":34857,"rsi_14":46.25,"sma_20":7139.25,"sma_60":7753.25,"sma_120":7910.0},{"date":"2026-09-02","open":7175,"high":7240,"low":7095,"close":7095,"volume":22188,"rsi_14":45.22,"sma_20":7133.75,"sma_60":7742.33,"sma_120":7904.0},{"date":"2026-09-03","open":7150,"high":7240,"low":7045,"close":7085,"volume":16225,"rsi_14":47.97,"sma_20":7127.5,"sma_60":7723.25,"sma_120":7896.5},{"date":"2026-09-04","open":7140,"high":7240,"low":7140,"close":7230,"volume":2051,"rsi_14":50.0,"sma_20":7122.0,"sma_60":7703.92,"sma_120":7889.33},{"date":"2026-09-07","open":7290,"high":7295,"low":7205,"close":7250,"volume":38266,"rsi_14":57.88,"sma_20":7114.75,"sma_60":7679.75,"sma_120":7883.67},{"date":"2026-09-08","open":7305,"high":7430,"low":7300,"close":7300,"volume":27676,"rsi_14":67.47,"sma_20":7108.75,"sma_60":7657.17,"sma_120":7877.96},{"date":"2026-09-09","open":7300,"high":7300,"low":7150,"close":7205,"volume":6313,"rsi_14":61.83,"sma_20":7100.25,"sma_60":7631.92,"sma_120":7870.5},{"date":"2026-09-10","open":7125,"high":7230,"low":7010,"close":7230,"volume":4125,"rsi_14":67.07,"sma_20":7099.5,"sma_60":7601.67,"sma_120":7862.83},{"date":"2026-09-11","open":7045,"high":7185,"low":7045,"close":7185,"volume":2218,"rsi_14":61.92,"sma_20":7101.5,"sma_60":7571.75,"sma_120":7856.17},{"date":"2026-09-14","open":7135,"high":7290,"low":7100,"close":7230,"volume":1718,"rsi_14":62.4,"sma_20":7101.5,"sma_60":7545.25,"sma_120":7848.21},{"date":"2026-09-15","open":7230,"high":7280,"low":7155,"close":7195,"volume":5248,"rsi_14":51.96,"sma_20":7109.5,"sma_60":7522.83,"sma_120":7844.58},{"date":"2026-09-16","open":7100,"high":7210,"low":7080,"close":7085,"volume":2543,"rsi_14":51.21,"sma_20":7120.5,"sma_60":7502.67,"sma_120":7838.96},{"date":"2026-09-17","open":7110,"high":7140,"low":7045,"close":7045,"volume":2633,"rsi_14":42.93,"sma_20":7128.0,"sma_60":7486.75,"sma_120":7832.21},{"date":"2026-09-18","open":7105,"high":7105,"low":7000,"close":7000,"volume":11359,"rsi_14":42.93,"sma_20":7137.75,"sma_60":7469.25,"sma_120":7825.29},{"date":"2026-09-21","open":7005,"high":7050,"low":6980,"close":6980,"volume":3898,"rsi_14":33.53,"sma_20":7141.75,"sma_60":7450.33,"sma_120":7817.17},{"date":"2026-09-22","open":7020,"high":7055,"low":6990,"close":7010,"volume":3676,"rsi_14":44.06,"sma_20":7145.75,"sma_60":7434.67,"sma_120":7810.75},{"date":"2026-09-23","open":7010,"high":7060,"low":6950,"close":6950,"volume":21034,"rsi_14":41.18,"sma_20":7135.5,"sma_60":7411.08,"sma_120":7804.96},{"date":"2026-09-28","open":6970,"high":7065,"low":6970,"close":7060,"volume":2202,"rsi_14":38.36,"sma_20":7135.5,"sma_60":7392.67,"sma_120":7798.67},{"date":"2026-09-29","open":7020,"high":7020,"low":6925,"close":6990,"volume":1480,"rsi_14":33.33,"sma_20":7126.0,"sma_60":7368.67,"sma_120":7794.79},{"date":"2026-09-30","open":7020,"high":7055,"low":6930,"close":6930,"volume":4062,"rsi_14":26.58,"sma_20":7115.75,"sma_60":7342.0,"sma_120":7790.71},{"date":"2026-10-01","open":6930,"high":6950,"low":6835,"close":6875,"volume":9797,"rsi_14":28.0,"sma_20":7096.5,"sma_60":7316.33,"sma_120":7785.5},{"date":"2026-10-02","open":6870,"high":6870,"low":6765,"close":6805,"volume":4827,"rsi_14":23.27,"sma_20":7082.0,"sma_60":7289.67,"sma_120":7780.38},{"date":"2026-10-06","open":6840,"high":6915,"low":6800,"close":6815,"volume":15480,"rsi_14":25.66,"sma_20":7068.5,"sma_60":7260.08,"sma_120":7773.21},{"date":"2026-10-07","open":6885,"high":6965,"low":6885,"close":6960,"volume":8949,"rsi_14":34.3,"sma_20":7055.0,"sma_60":7238.17,"sma_120":7766.92},{"date":"2026-10-08","open":6925,"high":6925,"low":6820,"close":6895,"volume":5843,"rsi_14":33.15,"sma_20":7037.25,"sma_60":7219.83,"sma_120":7759.75},{"date":"2026-10-12","open":6865,"high":6940,"low":6815,"close":6865,"volume":10364,"rsi_14":36.42,"sma_20":7015.5,"sma_60":7197.58,"sma_120":7753.12},{"date":"2026-10-13","open":6755,"high":6815,"low":6670,"close":6775,"volume":13190,"rsi_14":34.3,"sma_20":6994.0,"sma_60":7176.08,"sma_120":7744.71},{"date":"2026-10-14","open":6845,"high":6865,"low":6725,"close":6755,"volume":1768,"rsi_14":35.33,"sma_20":6970.25,"sma_60":7158.58,"sma_120":7735.33},{"date":"2026-10-15","open":6680,"high":6690,"low":6580,"close":6625,"volume":10108,"rsi_14":31.22,"sma_20":6942.25,"sma_60":7137.58,"sma_120":7721.92},{"date":"2026-10-16","open":6695,"high":6835,"low":6685,"close":6685,"volume":10480,"rsi_14":33.33,"sma_20":6915.0,"sma_60":7119.42,"sma_120":7709.29},{"date":"2026-10-19","open":6685,"high":6900,"low":6685,"close":6875,"volume":3816,"rsi_14":46.61,"sma_20":6899.0,"sma_60":7109.42,"sma_120":7698.5},{"date":"2026-10-20","open":6850,"high":6900,"low":6660,"close":6710,"volume":7721,"rsi_14":34.91,"sma_20":6880.25,"sma_60":7095.42,"sma_120":7686.46},{"date":"2026-10-21","open":6745,"high":6755,"low":6685,"close":6720,"volume":4519,"rsi_14":37.73,"sma_20":6864.0,"sma_60":7082.75,"sma_120":7674.5},{"date":"2026-10-22","open":6690,"high":6700,"low":6575,"close":6580,"volume":902,"rsi_14":35.17,"sma_20":6843.0,"sma_60":7064.83,"sma_120":7661.33},{"date":"2026-10-23","open":6596,"high":6596,"low":6435,"close":6435,"volume":6802}],"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 K엔터&여행레저","phase":"above-fold","symbol_resolved":true}