{"status":"ok","report":{"price_analysis":{"current":5870.0,"change_1d":-0.7,"change_7d":-2.2,"change_30d":-15.7,"high_30d":7000.0,"low_30d":5865.0,"position_in_range":0.0,"support":5978.5,"resistance":6886.5},"summary":"KODEX 미국스마트모빌리티S&P(390400)은(는) S&P Kensho Smart Transportation Index를 추종하는 ETF입니다, 순자산 85억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-266.23)가 시그널선(-239.34)을 하회합니다(데드크로스). 현재가가 SMA20(6345)과 SMA60(6948) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5759~6931 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.0,"macd":-266.2329894720042,"macd_signal":-239.33867392950998,"sma_20":6345.0,"sma_60":6948.3,"bb_upper":6931.165505638126,"bb_lower":5758.834494361874,"atr_14":118.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -376.00. 30일 누적: 외국인 0.00, 기관 3029.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-376.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":54.0,"retail_net":-54.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-100.0,"retail_net":100.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-133.0,"retail_net":133.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-161.0,"retail_net":161.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":94.0,"retail_net":-94.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-121.0,"retail_net":121.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":456.0,"retail_net":-456.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-225.0,"retail_net":225.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1913.0,"retail_net":-1913.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2423.0,"retail_net":2423.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-401.0,"retail_net":401.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":2534.0,"retail_net":-2534.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-910.0,"retail_net":910.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":637.0,"retail_net":-637.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":152.0,"retail_net":-152.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-360.0,"retail_net":360.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":714.0,"retail_net":-714.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":686.0,"retail_net":-686.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":46.0,"retail_net":-46.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":447.0,"retail_net":-447.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":137.0,"retail_net":-137.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-209.0,"retail_net":209.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":206.0,"retail_net":-206.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":86.0,"retail_net":-86.0}],"periods":{"d1":{"foreign_net":0,"institution_net":54.0,"retail_net":-54.0},"d3":{"foreign_net":0,"institution_net":-82.0,"retail_net":82.0},"d7":{"foreign_net":0,"institution_net":-292.0,"retail_net":292.0},"d14":{"foreign_net":0,"institution_net":-1140.0,"retail_net":1140.0},"d30":{"foreign_net":0,"institution_net":3029.0,"retail_net":-3029.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.0,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.7,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7229,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.72,"summary":"배당수익률 0.72%","metrics":[{"name":"배당수익률","value":0.72,"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":"2026-10-23T23:45:58.798764+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Kensho Smart Transportation Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.09,"aum":8500000000.0,"aum_display":"85억","dividend_yield":null,"tracking_error":0.27,"holdings":[{"ticker":"","name":"SES AI Corp","weight":null},{"ticker":"","name":"MICROVAST HOLDINGS ORD","weight":null},{"ticker":"","name":"ECARX Holdings Inc","weight":null},{"ticker":"","name":"Solid Power Inc","weight":null},{"ticker":"","name":"Plug Power Inc","weight":null},{"ticker":"","name":"Valens Semiconductor Ltd","weight":null},{"ticker":"","name":"INDIE SEMICONDUCTOR CL A ORD","weight":null},{"ticker":"","name":"BALLARD POWER SYSTEMS INC","weight":null},{"ticker":"","name":"LUCID GROUP","weight":null},{"ticker":"","name":"GRAB HOLDINGS LTD-CL A","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5870.0,"change_pct":-0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-30","close":9761.6006},{"date":"2021-07-01","close":9796.0605},{"date":"2021-07-02","close":9746.834},{"date":"2021-07-05","close":9589.3096},{"date":"2021-07-06","close":9604.0791},{"date":"2021-07-07","close":9540.083},{"date":"2021-07-08","close":9357.9443},{"date":"2021-07-09","close":9323.4854},{"date":"2021-07-12","close":9515.4707},{"date":"2021-07-13","close":9520.3916},{"date":"2021-07-14","close":9367.79},{"date":"2021-07-15","close":9136.4258},{"date":"2021-07-16","close":9067.5088},{"date":"2021-07-19","close":8949.3643},{"date":"2021-07-20","close":8850.9131},{"date":"2021-07-21","close":9116.7363},{"date":"2021-07-22","close":9343.1768},{"date":"2021-07-23","close":9165.9619},{"date":"2021-07-26","close":9136.4258},{"date":"2021-07-27","close":9195.4971},{"date":"2021-07-28","close":8993.6709},{"date":"2021-07-29","close":9156.1172},{"date":"2021-07-30","close":9185.6523},{"date":"2021-08-02","close":9328.4092},{"date":"2021-08-03","close":9308.7178},{"date":"2021-08-04","close":9269.3379},{"date":"2021-08-05","close":9116.7363},{"date":"2021-08-06","close":9220.1104},{"date":"2021-08-09","close":9180.7305},{"date":"2021-08-10","close":9333.332},{"date":"2021-08-11","close":9446.5527},{"date":"2021-08-12","close":9412.0947},{"date":"2021-08-13","close":9353.0225},{"date":"2021-08-17","close":9161.0381},{"date":"2021-08-18","close":8939.5205},{"date":"2021-08-19","close":8895.2168},{"date":"2021-08-20","close":8757.3828},{"date":"2021-08-23","close":8845.9902},{"date":"2021-08-24","close":8973.9785},{"date":"2021-08-25","close":9126.5801},{"date":"2021-08-26","close":9116.7363},{"date":"2021-08-27","close":9097.0459},{"date":"2021-08-30","close":9170.8848},{"date":"2021-08-31","close":9136.4258},{"date":"2021-09-01","close":9126.5801},{"date":"2021-09-02","close":9200.4209},{"date":"2021-09-03","close":9225.0352},{"date":"2021-09-06","close":9180.7305},{"date":"2021-09-07","close":9156.1172},{"date":"2021-09-08","close":9165.9619},{"date":"2021-09-09","close":9023.2051},{"date":"2021-09-10","close":9131.5039},{"date":"2021-09-13","close":9111.8125},{"date":"2021-09-14","close":9126.5801},{"date":"2021-09-15","close":9052.7412},{"date":"2021-09-16","close":9106.8916},{"date":"2021-09-17","close":9136.4258},{"date":"2021-09-23","close":9062.5859},{"date":"2021-09-24","close":9185.6523},{"date":"2021-09-27","close":9205.3428},{"date":"2021-09-28","close":9328.4092},{"date":"2021-09-29","close":9087.1992},{"date":"2021-09-30","close":9111.8125},{"date":"2021-10-01","close":9037.9736},{"date":"2021-10-05","close":8959.2109},{"date":"2021-10-06","close":8944.4424},{"date":"2021-10-07","close":8993.6709},{"date":"2021-10-08","close":9131.5039},{"date":"2021-10-12","close":9052.7412},{"date":"2021-10-13","close":9190.5752},{"date":"2021-10-14","close":9234.8789},{"date":"2021-10-15","close":9323.4854},{"date":"2021-10-18","close":9289.0273},{"date":"2021-10-19","close":9333.332},{"date":"2021-10-20","close":9254.5693},{"date":"2021-10-21","close":9269.3379},{"date":"2021-10-22","close":9431.7852},{"date":"2021-10-25","close":9343.1768},{"date":"2021-10-26","close":9466.2441},{"date":"2021-10-27","close":9387.4824},{"date":"2021-10-28","close":9298.873},{"date":"2021-10-29","close":9412.0947},{"date":"2021-11-01","close":9549.9287},{"date":"2021-11-02","close":9791.1377},{"date":"2021-11-03","close":10120.9541},{"date":"2021-11-04","close":10204.6396},{"date":"2021-11-05","close":10248.9443},{"date":"2021-11-08","close":10253.8672},{"date":"2021-11-09","close":10480.3076},{"date":"2021-11-10","close":10239.0977},{"date":"2021-11-11","close":10061.8828},{"date":"2021-11-12","close":10288.3242},{"date":"2021-11-15","close":10367.085},{"date":"2021-11-16","close":10317.8594},{"date":"2021-11-17","close":10475.3857},{"date":"2021-11-18","close":10391.6992},{"date":"2021-11-19","close":10322.7832},{"date":"2021-11-22","close":10362.1641},{"date":"2021-11-23","close":10165.2588},{"date":"2021-11-24","close":10175.1045},{"date":"2021-11-25","close":10303.0928},{"date":"2021-11-26","close":10116.0332},{"date":"2021-11-29","close":10017.5791},{"date":"2021-11-30","close":9796.0605},{"date":"2021-12-01","close":9771.4473},{"date":"2021-12-02","close":9549.9287},{"date":"2021-12-03","close":9628.6904},{"date":"2021-12-06","close":9392.4033},{"date":"2021-12-07","close":9466.2441},{"date":"2021-12-08","close":9682.8379},{"date":"2021-12-09","close":9746.834},{"date":"2021-12-10","close":9613.9219},{"date":"2021-12-13","close":9599.1543},{"date":"2021-12-14","close":9377.6348},{"date":"2021-12-15","close":9357.9443},{"date":"2021-12-16","close":9407.1719},{"date":"2021-12-17","close":9087.1992},{"date":"2021-12-20","close":9042.8965},{"date":"2021-12-21","close":8929.6748},{"date":"2021-12-22","close":9151.1953},{"date":"2021-12-23","close":9156.1172},{"date":"2021-12-24","close":9353.0225},{"date":"2021-12-27","close":9333.332},{"date":"2021-12-28","close":9421.9404},{"date":"2021-12-29","close":9293.9512},{"date":"2021-12-30","close":9190.5752},{"date":"2022-01-03","close":9188.0},{"date":"2022-01-04","close":9495.7783},{"date":"2022-01-05","close":9441.6309},{"date":"2022-01-06","close":9151.1953},{"date":"2022-01-07","close":9215.1865},{"date":"2022-01-10","close":9126.5801},{"date":"2022-01-11","close":8973.9785},{"date":"2022-01-12","close":9057.665},{"date":"2022-01-13","close":9111.8125},{"date":"2022-01-14","close":8983.8242},{"date":"2022-01-17","close":9018.2812},{"date":"2022-01-18","close":8929.6748},{"date":"2022-01-19","close":8609.7031},{"date":"2022-01-20","close":8427.5654},{"date":"2022-01-21","close":8201.124},{"date":"2022-01-24","close":8018.9854},{"date":"2022-01-25","close":7836.8486},{"date":"2022-01-26","close":7817.1572},{"date":"2022-01-27","close":7699.0142},{"date":"2022-01-28","close":7575.9487},{"date":"2022-02-03","close":7945.1465},{"date":"2022-02-04","close":7856.5386},{"date":"2022-02-07","close":7895.9199},{"date":"2022-02-08","close":7871.3071},{"date":"2022-02-09","close":8023.9092},{"date":"2022-02-10","close":8265.1172},{"date":"2022-02-11","close":8073.1353},{"date":"2022-02-14","close":7875.0},{"date":"2022-02-15","close":7881.1523},{"date":"2022-02-16","close":8240.5059},{"date":"2022-02-17","close":8319.2676},{"date":"2022-02-18","close":8132.2075},{"date":"2022-02-21","close":7989.4507},{"date":"2022-02-22","close":7895.9199},{"date":"2022-02-23","close":7827.0029},{"date":"2022-02-24","close":7487.3408},{"date":"2022-02-25","close":7718.7046},{"date":"2022-02-28","close":7807.313},{"date":"2022-03-02","close":7703.937},{"date":"2022-03-03","close":7920.5327},{"date":"2022-03-04","close":7679.3237},{"date":"2022-03-07","close":7369.1968},{"date":"2022-03-08","close":7211.6719},{"date":"2022-03-10","close":7590.7168},{"date":"2022-03-11","close":7595.6382},{"date":"2022-03-14","close":7433.1919},{"date":"2022-03-15","close":7177.2139},{"date":"2022-03-16","close":7374.1201},{"date":"2022-03-17","close":7644.8652},{"date":"2022-03-18","close":7713.7827},{"date":"2022-03-21","close":7822.0801},{"date":"2022-03-22","close":7910.688},{"date":"2022-03-23","close":7954.9922},{"date":"2022-03-24","close":7945.1465},{"date":"2022-03-25","close":8073.1353},{"date":"2022-03-28","close":8004.2183},{"date":"2022-03-29","close":8063.29},{"date":"2022-03-30","close":8210.9697},{"date":"2022-03-31","close":8206.0449},{"date":"2022-04-01","close":7979.6045},{"date":"2022-04-04","close":7964.8369},{"date":"2022-04-05","close":8107.5947},{"date":"2022-04-06","close":7969.7598},{"date":"2022-04-07","close":7674.4019},{"date":"2022-04-08","close":7639.9429},{"date":"2022-04-11","close":7487.3408},{"date":"2022-04-12","close":7467.6504},{"date":"2022-04-13","close":7383.9648},{"date":"2022-04-14","close":7497.1855},{"date":"2022-04-15","close":7472.5723},{"date":"2022-04-18","close":7443.0366},{"date":"2022-04-19","close":7452.8823},{"date":"2022-04-20","close":7575.9487},{"date":"2022-04-21","close":7571.0254},{"date":"2022-04-22","close":7379.0425},{"date":"2022-04-25","close":7246.1313},{"date":"2022-04-26","close":7349.5068},{"date":"2022-04-27","close":7236.2856},{"date":"2022-04-28","close":7216.5962},{"date":"2022-04-29","close":7300.2803},{"date":"2022-05-02","close":7264.0},{"date":"2022-05-03","close":7270.7441},{"date":"2022-05-04","close":7383.9648},{"date":"2022-05-06","close":7162.4463},{"date":"2022-05-09","close":7013.0},{"date":"2022-05-10","close":6748.9448},{"date":"2022-05-11","close":6684.9497},{"date":"2022-05-12","close":6497.8896},{"date":"2022-05-13","close":6596.3423},{"date":"2022-05-16","close":6798.1709},{"date":"2022-05-17","close":6773.5576},{"date":"2022-05-18","close":6990.1543},{"date":"2022-05-19","close":6817.8604},{"date":"2022-05-20","close":6901.5459},{"date":"2022-05-23","close":6837.5522},{"date":"2022-05-24","close":6773.5576},{"date":"2022-05-25","close":6635.7231},{"date":"2022-05-26","close":6704.6396},{"date":"2022-05-27","close":6891.7017},{"date":"2022-05-30","close":7123.0654},{"date":"2022-05-31","close":7039.3799},{"date":"2022-06-02","close":7009.8442},{"date":"2022-06-03","close":7177.2139},{"date":"2022-06-07","close":7093.5293},{"date":"2022-06-08","close":7157.5239},{"date":"2022-06-09","close":7157.5239},{"date":"2022-06-10","close":7098.4521},{"date":"2022-06-13","close":6817.8604},{"date":"2022-06-14","close":6625.8774},{"date":"2022-06-15","close":6611.1099},{"date":"2022-06-16","close":6704.6396},{"date":"2022-06-17","close":6389.5908},{"date":"2022-06-20","close":6552.0381},{"date":"2022-06-21","close":6616.0327},{"date":"2022-06-22","close":6611.1099},{"date":"2022-06-23","close":6684.9497},{"date":"2022-06-24","close":6886.7773},{"date":"2022-06-27","close":6847.3975},{"date":"2022-06-28","close":6694.7959},{"date":"2022-06-29","close":6571.7285},{"date":"2022-06-30","close":6291.1387},{"date":"2022-07-01","close":6256.6802},{"date":"2022-07-04","close":6286.2158},{"date":"2022-07-05","close":6384.6685},{"date":"2022-07-06","close":6522.5034},{"date":"2022-07-07","close":6433.8945},{"date":"2022-07-08","close":6694.7959},{"date":"2022-07-11","close":6616.0327},{"date":"2022-07-12","close":6492.9663},{"date":"2022-07-13","close":6512.6572},{"date":"2022-07-14","close":6532.3481},{"date":"2022-07-15","close":6660.3364},{"date":"2022-07-18","close":6773.5576},{"date":"2022-07-19","close":6778.48},{"date":"2022-07-20","close":6911.3911},{"date":"2022-07-21","close":7049.2251},{"date":"2022-07-22","close":7098.4521},{"date":"2022-07-25","close":6881.8555},{"date":"2022-07-26","close":6748.9448},{"date":"2022-07-27","close":6783.4028},{"date":"2022-07-28","close":6837.5522},{"date":"2022-07-29","close":7187.0596},{"date":"2022-08-01","close":7231.3638},{"date":"2022-08-02","close":7255.9766},{"date":"2022-08-03","close":7413.501},{"date":"2022-08-04","close":7605.4839},{"date":"2022-08-05","close":7561.1802},{"date":"2022-08-08","close":7561.1802},{"date":"2022-08-09","close":7669.4785},{"date":"2022-08-10","close":7344.584},{"date":"2022-08-11","close":7699.0142},{"date":"2022-08-12","close":7689.1689},{"date":"2022-08-16","close":7876.2295},{"date":"2022-08-17","close":7871.3071},{"date":"2022-08-18","close":7679.3237},{"date":"2022-08-19","close":7694.0913},{"date":"2022-08-22","close":7452.8823},{"date":"2022-08-23","close":7201.8271},{"date":"2022-08-24","close":7251.0537},{"date":"2022-08-25","close":7383.9648},{"date":"2022-08-26","close":7457.8057},{"date":"2022-08-29","close":7226.4399},{"date":"2022-08-30","close":7285.5117},{"date":"2022-08-31","close":7152.6016},{"date":"2022-09-01","close":7078.7607},{"date":"2022-09-02","close":7009.8442},{"date":"2022-09-05","close":7019.6895},{"date":"2022-09-06","close":7059.0713},{"date":"2022-09-07","close":6990.1543},{"date":"2022-09-08","close":7187.0596},{"date":"2022-09-13","close":7467.6504},{"date":"2022-09-14","close":7285.5117},{"date":"2022-09-15","close":7339.6611},{"date":"2022-09-16","close":7251.0537},{"date":"2022-09-19","close":7088.6074},{"date":"2022-09-20","close":7187.0596},{"date":"2022-09-21","close":7004.9214},{"date":"2022-09-22","close":6911.3911},{"date":"2022-09-23","close":6709.563},{"date":"2022-09-26","close":6571.7285},{"date":"2022-09-27","close":6640.6465},{"date":"2022-09-28","close":6596.3423},{"date":"2022-09-29","close":6793.248},{"date":"2022-09-30","close":6488.0439},{"date":"2022-10-04","close":6625.8774},{"date":"2022-10-05","close":6788.3247},{"date":"2022-10-06","close":6684.9497},{"date":"2022-10-07","close":6586.4971},{"date":"2022-10-11","close":6256.6802},{"date":"2022-10-12","close":6222.2217},{"date":"2022-10-13","close":6163.1499},{"date":"2022-10-14","close":6261.603},{"date":"2022-10-17","close":6113.9229},{"date":"2022-10-18","close":6291.1387},{"date":"2022-10-19","close":6315.752},{"date":"2022-10-20","close":6187.7632},{"date":"2022-10-21","close":6236.9893},{"date":"2022-10-24","close":6443.7397},{"date":"2022-10-25","close":6399.4365},{"date":"2022-10-26","close":6488.0439},{"date":"2022-10-27","close":6596.3423},{"date":"2022-10-28","close":6532.3481},{"date":"2022-10-31","close":6714.4854},{"date":"2022-11-01","close":6744.021},{"date":"2022-11-02","close":6724.3311},{"date":"2022-11-03","close":6537.271},{"date":"2022-11-04","close":6527.4253},{"date":"2022-11-07","close":6547.1152},{"date":"2022-11-08","close":6507.7349},{"date":"2022-11-09","close":6374.8232},{"date":"2022-11-10","close":6222.2217},{"date":"2022-11-11","close":6310.8286},{"date":"2022-11-14","close":6522.5034},{"date":"2022-11-15","close":6532.3481},{"date":"2022-11-16","close":6694.7959},{"date":"2022-11-17","close":6542.1929},{"date":"2022-11-18","close":6483.1211},{"date":"2022-11-21","close":6527.4253},{"date":"2022-11-22","close":6404.3589},{"date":"2022-11-23","close":6409.2817},{"date":"2022-11-24","close":6374.8232},{"date":"2022-11-25","close":6364.9775},{"date":"2022-11-28","close":6364.9775},{"date":"2022-11-29","close":6212.376},{"date":"2022-11-30","close":6148.3813},{"date":"2022-12-01","close":6345.2871},{"date":"2022-12-02","close":6271.4478},{"date":"2022-12-05","close":6360.0552},{"date":"2022-12-06","close":6261.603},{"date":"2022-12-07","close":6163.1499},{"date":"2022-12-08","close":6074.5425},{"date":"2022-12-09","close":6094.2324},{"date":"2022-12-12","close":6010.5479},{"date":"2022-12-13","close":6040.084},{"date":"2022-12-14","close":6035.1606},{"date":"2022-12-15","close":6000.7026},{"date":"2022-12-16","close":5857.9463},{"date":"2022-12-19","close":5774.2607},{"date":"2022-12-20","close":5503.5156},{"date":"2022-12-21","close":5513.3604},{"date":"2022-12-22","close":5567.5098},{"date":"2022-12-23","close":5370.6035},{"date":"2022-12-26","close":5414.9077},{"date":"2022-12-27","close":5286.9189},{"date":"2022-12-28","close":5158.9297},{"date":"2022-12-29","close":5134.3174},{"date":"2023-01-02","close":5341.0679},{"date":"2023-01-03","close":5321.3779},{"date":"2023-01-04","close":5336.145},{"date":"2023-01-05","close":5434.5977},{"date":"2023-01-06","close":5350.9131},{"date":"2023-01-09","close":5380.4487},{"date":"2023-01-10","close":5449.3662},{"date":"2023-01-11","close":5601.9683},{"date":"2023-01-12","close":5661.04},{"date":"2023-01-13","close":5754.5703},{"date":"2023-01-16","close":5808.7188},{"date":"2023-01-17","close":5803.7964},{"date":"2023-01-18","close":5917.0171},{"date":"2023-01-19","close":5789.0288},{"date":"2023-01-20","close":5651.1943},{"date":"2023-01-25","close":5892.4038},{"date":"2023-01-26","close":5951.4756},{"date":"2023-01-27","close":5941.6309},{"date":"2023-01-30","close":6045.0063},{"date":"2023-01-31","close":5961.3213},{"date":"2023-02-01","close":6153.3047},{"date":"2023-02-02","close":6355.1333},{"date":"2023-02-03","close":6453.5854},{"date":"2023-02-06","close":6502.812},{"date":"2023-02-07","close":6497.8896},{"date":"2023-02-08","close":6576.6514},{"date":"2023-02-09","close":6473.2764},{"date":"2023-02-10","close":6266.5249},{"date":"2023-02-13","close":6232.0664},{"date":"2023-02-14","close":6251.7568},{"date":"2023-02-15","close":6424.0503},{"date":"2023-02-16","close":6625.8774},{"date":"2023-02-17","close":6497.8896},{"date":"2023-02-20","close":6502.812},{"date":"2023-02-21","close":6502.812},{"date":"2023-02-22","close":6286.2158},{"date":"2023-02-23","close":6360.0552},{"date":"2023-02-24","close":6281.293},{"date":"2023-02-27","close":6276.3701},{"date":"2023-02-28","close":6360.0552},{"date":"2023-03-02","close":6291.1387},{"date":"2023-03-03","close":6286.2158},{"date":"2023-03-06","close":6419.127},{"date":"2023-03-07","close":6286.2158},{"date":"2023-03-08","close":6266.5249},{"date":"2023-03-09","close":6291.1387},{"date":"2023-03-10","close":6074.5425},{"date":"2023-03-13","close":5931.7852},{"date":"2023-03-14","close":5828.4102},{"date":"2023-03-15","close":5828.4102},{"date":"2023-03-16","close":5769.3374},{"date":"2023-03-17","close":5793.9517},{"date":"2023-03-20","close":5665.9629},{"date":"2023-03-21","close":5665.9629},{"date":"2023-03-22","close":5838.2549},{"date":"2023-03-23","close":5631.5044},{"date":"2023-03-24","close":5675.8076},{"date":"2023-03-27","close":5651.1943},{"date":"2023-03-28","close":5631.5044},{"date":"2023-03-29","close":5641.3496},{"date":"2023-03-30","close":5774.2607},{"date":"2023-03-31","close":5793.9517},{"date":"2023-04-03","close":5926.8628},{"date":"2023-04-04","close":5892.4038},{"date":"2023-04-05","close":5774.2607},{"date":"2023-04-06","close":5621.6597},{"date":"2023-04-07","close":5597.0454},{"date":"2023-04-10","close":5557.665},{"date":"2023-04-11","close":5626.5811},{"date":"2023-04-12","close":5710.2656},{"date":"2023-04-13","close":5552.7417},{"date":"2023-04-14","close":5562.5869},{"date":"2023-04-17","close":5582.2773},{"date":"2023-04-18","close":5695.498},{"date":"2023-04-19","close":5670.8848},{"date":"2023-04-20","close":5626.5811},{"date":"2023-04-21","close":5547.8193},{"date":"2023-04-24","close":5518.2832},{"date":"2023-04-25","close":5498.5923},{"date":"2023-04-26","close":5414.9077},{"date":"2023-04-27","close":5365.6816},{"date":"2023-04-28","close":5405.0625},{"date":"2023-05-02","close":5473.9795},{"date":"2023-05-03","close":5434.5977},{"date":"2023-05-04","close":5409.9844},{"date":"2023-05-08","close":5444.4429},{"date":"2023-05-09","close":5508.4375},{"date":"2023-05-10","close":5493.6704},{"date":"2023-05-11","close":5498.5923},{"date":"2023-05-12","close":5518.2832},{"date":"2023-05-15","close":5459.2114},{"date":"2023-05-16","close":5552.7417},{"date":"2023-05-17","close":5478.9023},{"date":"2023-05-18","close":5586.0},{"date":"2023-05-19","close":5631.5044},{"date":"2023-05-22","close":5533.0518},{"date":"2023-05-23","close":5665.9629},{"date":"2023-05-24","close":5591.0},{"date":"2023-05-25","close":5488.748},{"date":"2023-05-26","close":5498.5923},{"date":"2023-05-30","close":5601.9683},{"date":"2023-05-31","close":5641.3496},{"date":"2023-06-01","close":5567.5098},{"date":"2023-06-02","close":5552.7417},{"date":"2023-06-05","close":5636.4268},{"date":"2023-06-07","close":5725.0342},{"date":"2023-06-08","close":5828.4102},{"date":"2023-06-09","close":5803.7964},{"date":"2023-06-12","close":5803.7964},{"date":"2023-06-13","close":5853.0229},{"date":"2023-06-14","close":6000.7026},{"date":"2023-06-15","close":6010.5479},{"date":"2023-06-16","close":6094.2324},{"date":"2023-06-19","close":6035.1606},{"date":"2023-06-20","close":6025.3154},{"date":"2023-06-21","close":5976.0894},{"date":"2023-06-22","close":5912.0947},{"date":"2023-06-23","close":5912.0947},{"date":"2023-06-26","close":5862.8682},{"date":"2023-06-27","close":5798.8735},{"date":"2023-06-28","close":5877.6357},{"date":"2023-06-29","close":6069.6196},{"date":"2023-06-30","close":6153.3047},{"date":"2023-07-03","close":6181.0},{"date":"2023-07-04","close":6275.0},{"date":"2023-07-05","close":6255.0},{"date":"2023-07-06","close":6225.0},{"date":"2023-07-07","close":6123.7686},{"date":"2023-07-10","close":6251.7568},{"date":"2023-07-11","close":6408.0},{"date":"2023-07-12","close":6456.0},{"date":"2023-07-13","close":6510.0},{"date":"2023-07-14","close":6606.187},{"date":"2023-07-17","close":6507.7349},{"date":"2023-07-18","close":6550.0},{"date":"2023-07-19","close":6620.9561},{"date":"2023-07-20","close":6645.5684},{"date":"2023-07-21","close":6571.7285},{"date":"2023-07-24","close":6532.3481},{"date":"2023-07-25","close":6585.0},{"date":"2023-07-26","close":6507.7349},{"date":"2023-07-27","close":6680.0},{"date":"2023-07-28","close":6576.6514},{"date":"2023-07-31","close":6753.0},{"date":"2023-08-01","close":6999.0},{"date":"2023-08-02","close":6931.0},{"date":"2023-08-03","close":6857.2422},{"date":"2023-08-04","close":7009.8442},{"date":"2023-08-07","close":6724.3311},{"date":"2023-08-08","close":6675.1045},{"date":"2023-08-09","close":6581.5742},{"date":"2023-08-10","close":6433.8945},{"date":"2023-08-11","close":6364.9775},{"date":"2023-08-14","close":6261.603},{"date":"2023-08-16","close":6197.6089},{"date":"2023-08-17","close":6153.3047},{"date":"2023-08-18","close":6079.4644},{"date":"2023-08-21","close":6074.5425},{"date":"2023-08-22","close":6010.5479},{"date":"2023-08-23","close":5981.0117},{"date":"2023-08-24","close":6049.9282},{"date":"2023-08-25","close":5862.8682},{"date":"2023-08-28","close":5936.708},{"date":"2023-08-29","close":6020.3926},{"date":"2023-08-30","close":6138.5366},{"date":"2023-08-31","close":6099.1558},{"date":"2023-09-01","close":6133.6138},{"date":"2023-09-04","close":6084.3867},{"date":"2023-09-05","close":6123.7686},{"date":"2023-09-06","close":6138.5366},{"date":"2023-09-07","close":6010.5479},{"date":"2023-09-08","close":5956.3989},{"date":"2023-09-11","close":5912.0947},{"date":"2023-09-12","close":5926.8628},{"date":"2023-09-13","close":5912.0947},{"date":"2023-09-14","close":5857.9463},{"date":"2023-09-15","close":6000.7026},{"date":"2023-09-18","close":5990.8574},{"date":"2023-09-19","close":5976.0894},{"date":"2023-09-20","close":5926.8628},{"date":"2023-09-21","close":5877.6357},{"date":"2023-09-22","close":5789.0288},{"date":"2023-09-25","close":5744.7246},{"date":"2023-09-26","close":5749.6475},{"date":"2023-09-27","close":5710.2656},{"date":"2023-10-04","close":5759.4927},{"date":"2023-10-05","close":5793.9517},{"date":"2023-10-06","close":5670.8848},{"date":"2023-10-10","close":5705.3438},{"date":"2023-10-11","close":5833.3325},{"date":"2023-10-12","close":5857.9463},{"date":"2023-10-13","close":5744.7246},{"date":"2023-10-16","close":5661.04},{"date":"2023-10-17","close":5675.8076},{"date":"2023-10-18","close":5715.1895},{"date":"2023-10-19","close":5518.2832},{"date":"2023-10-20","close":5336.145},{"date":"2023-10-23","close":5291.8418},{"date":"2023-10-24","close":5188.4663},{"date":"2023-10-25","close":5213.0786},{"date":"2023-10-26","close":5168.7759},{"date":"2023-10-27","close":5188.4663},{"date":"2023-10-30","close":5070.3232},{"date":"2023-10-31","close":5001.4058},{"date":"2023-11-01","close":5030.9414},{"date":"2023-11-02","close":4986.6377},{"date":"2023-11-03","close":5109.7041},{"date":"2023-11-06","close":5163.854},{"date":"2023-11-07","close":5114.6265},{"date":"2023-11-08","close":5094.9355},{"date":"2023-11-09","close":5060.4771},{"date":"2023-11-10","close":4962.0244},{"date":"2023-11-13","close":4991.5601},{"date":"2023-11-14","close":5099.8589},{"date":"2023-11-15","close":5262.3066},{"date":"2023-11-16","close":5291.8418},{"date":"2023-11-17","close":5198.312},{"date":"2023-11-20","close":5227.8477},{"date":"2023-11-21","close":5257.3833},{"date":"2023-11-22","close":5183.5425},{"date":"2023-11-23","close":5198.312},{"date":"2023-11-24","close":5193.3887},{"date":"2023-11-27","close":5272.1514},{"date":"2023-11-28","close":5218.0015},{"date":"2023-11-29","close":5218.0015},{"date":"2023-11-30","close":5237.6929},{"date":"2023-12-01","close":5257.3833},{"date":"2023-12-04","close":5365.6816},{"date":"2023-12-05","close":5390.2954},{"date":"2023-12-06","close":5355.8359},{"date":"2023-12-07","close":5405.0625},{"date":"2023-12-08","close":5345.9902},{"date":"2023-12-11","close":5414.9077},{"date":"2023-12-12","close":5473.9795},{"date":"2023-12-13","close":5473.9795},{"date":"2023-12-14","close":5533.0518},{"date":"2023-12-15","close":5725.0342},{"date":"2023-12-18","close":5725.0342},{"date":"2023-12-19","close":5680.73},{"date":"2023-12-20","close":5808.7188},{"date":"2023-12-21","close":5646.272},{"date":"2023-12-22","close":5739.8022},{"date":"2023-12-26","close":5793.9517},{"date":"2023-12-27","close":5917.0171},{"date":"2023-12-28","close":5917.0171},{"date":"2024-01-02","close":5867.79},{"date":"2024-01-03","close":5720.1123},{"date":"2024-01-04","close":5562.5869},{"date":"2024-01-05","close":5498.5923},{"date":"2024-01-08","close":5498.5923},{"date":"2024-01-09","close":5582.2773},{"date":"2024-01-10","close":5483.8242},{"date":"2024-01-11","close":5469.0566},{"date":"2024-01-12","close":5350.9131},{"date":"2024-01-15","close":5277.0732},{"date":"2024-01-16","close":5336.145},{"date":"2024-01-17","close":5237.6929},{"date":"2024-01-18","close":5186.0},{"date":"2024-01-19","close":5198.312},{"date":"2024-01-22","close":5213.0786},{"date":"2024-01-23","close":5331.2231},{"date":"2024-01-24","close":5434.5977},{"date":"2024-01-25","close":5355.8359},{"date":"2024-01-26","close":5321.3779},{"date":"2024-01-29","close":5331.2231},{"date":"2024-01-30","close":5405.1997},{"date":"2024-01-31","close":5350.9497},{"date":"2024-02-01","close":5217.7925},{"date":"2024-02-02","close":5360.813},{"date":"2024-02-05","close":5346.0176},{"date":"2024-02-06","close":5276.9741},{"date":"2024-02-07","close":5336.1548},{"date":"2024-02-08","close":5331.2231},{"date":"2024-02-13","close":5553.1514},{"date":"2024-02-14","close":5405.1997},{"date":"2024-02-15","close":5602.4692},{"date":"2024-02-16","close":5706.0356},{"date":"2024-02-19","close":5617.2646},{"date":"2024-02-20","close":5632.0605},{"date":"2024-02-21","close":5523.561},{"date":"2024-02-22","close":5528.4927},{"date":"2024-02-23","close":5454.5161},{"date":"2024-02-26","close":5405.1997},{"date":"2024-02-27","close":5434.7905},{"date":"2024-02-28","close":5518.6289},{"date":"2024-02-29","close":5518.6289},{"date":"2024-03-04","close":5622.1963},{"date":"2024-03-05","close":5513.6978},{"date":"2024-03-06","close":5508.7656},{"date":"2024-03-07","close":5563.0151},{"date":"2024-03-08","close":5523.561},{"date":"2024-03-11","close":5424.9263},{"date":"2024-03-12","close":5479.1753},{"date":"2024-03-13","close":5454.5161},{"date":"2024-03-14","close":5469.312},{"date":"2024-03-15","close":5346.0176},{"date":"2024-03-18","close":5375.6089},{"date":"2024-03-19","close":5355.8813},{"date":"2024-03-20","close":5400.2681},{"date":"2024-03-21","close":5533.4253},{"date":"2024-03-22","close":5558.0835},{"date":"2024-03-25","close":5563.0151},{"date":"2024-03-26","close":5563.0151},{"date":"2024-03-27","close":5538.3569},{"date":"2024-03-28","close":5656.7183},{"date":"2024-03-29","close":5686.3086},{"date":"2024-04-01","close":5725.7632},{"date":"2024-04-02","close":5691.2402},{"date":"2024-04-03","close":5607.4009},{"date":"2024-04-04","close":5651.7871},{"date":"2024-04-05","close":5592.6055},{"date":"2024-04-08","close":5612.3325},{"date":"2024-04-09","close":5671.5137},{"date":"2024-04-11","close":5602.4692},{"date":"2024-04-12","close":5661.6499},{"date":"2024-04-15","close":5582.7422},{"date":"2024-04-16","close":5429.8579},{"date":"2024-04-17","close":5375.6089},{"date":"2024-04-18","close":5281.9058},{"date":"2024-04-19","close":5188.2021},{"date":"2024-04-22","close":5198.0659},{"date":"2024-04-23","close":5207.9297},{"date":"2024-04-24","close":5321.3589},{"date":"2024-04-25","close":5281.9058},{"date":"2024-04-26","close":5410.1304},{"date":"2024-04-29","close":5355.8813},{"date":"2024-04-30","close":5390.4033},{"date":"2024-05-02","close":5360.813},{"date":"2024-05-03","close":5479.1753},{"date":"2024-05-07","close":5622.1963},{"date":"2024-05-08","close":5617.2646},{"date":"2024-05-09","close":5582.7422},{"date":"2024-05-10","close":5671.5137},{"date":"2024-05-13","close":5607.4009},{"date":"2024-05-14","close":5636.9912},{"date":"2024-05-16","close":5646.855},{"date":"2024-05-17","close":5676.4458},{"date":"2024-05-20","close":5681.377},{"date":"2024-05-21","close":5671.5137},{"date":"2024-05-22","close":5587.6738},{"date":"2024-05-23","close":5617.2646},{"date":"2024-05-24","close":5602.4692},{"date":"2024-05-27","close":5622.1963},{"date":"2024-05-28","close":5597.5381},{"date":"2024-05-29","close":5607.4009},{"date":"2024-05-30","close":5602.4692},{"date":"2024-05-31","close":5661.6499},{"date":"2024-06-03","close":5715.8994},{"date":"2024-06-04","close":5671.5137},{"date":"2024-06-05","close":5607.4009},{"date":"2024-06-07","close":5636.9912},{"date":"2024-06-10","close":5646.855},{"date":"2024-06-11","close":5651.7871},{"date":"2024-06-12","close":5602.4692},{"date":"2024-06-13","close":5627.127},{"date":"2024-06-14","close":5602.4692},{"date":"2024-06-17","close":5469.312},{"date":"2024-06-18","close":5498.9028},{"date":"2024-06-19","close":5484.1069},{"date":"2024-06-20","close":5523.561},{"date":"2024-06-21","close":5464.3804},{"date":"2024-06-24","close":5410.1304},{"date":"2024-06-25","close":5424.9263},{"date":"2024-06-26","close":5424.9263},{"date":"2024-06-27","close":5464.3804},{"date":"2024-06-28","close":5459.4482},{"date":"2024-07-01","close":5454.5161},{"date":"2024-07-02","close":5469.312},{"date":"2024-07-03","close":5489.0391},{"date":"2024-07-04","close":5548.2197},{"date":"2024-07-05","close":5572.8784},{"date":"2024-07-08","close":5543.2886},{"date":"2024-07-09","close":5622.1963},{"date":"2024-07-10","close":5612.3325},{"date":"2024-07-11","close":5691.2402},{"date":"2024-07-12","close":5794.8076},{"date":"2024-07-15","close":5957.5557},{"date":"2024-07-16","close":6061.1216},{"date":"2024-07-17","close":6179.4839},{"date":"2024-07-18","close":6006.8726},{"date":"2024-07-19","close":5937.8281},{"date":"2024-07-22","close":5760.2852},{"date":"2024-07-23","close":5858.9209},{"date":"2024-07-24","close":5780.0117},{"date":"2024-07-25","close":5587.6738},{"date":"2024-07-26","close":5592.6055},{"date":"2024-07-29","close":5671.5137},{"date":"2024-07-30","close":5612.1787},{"date":"2024-07-31","close":5533.063},{"date":"2024-08-01","close":5577.5664},{"date":"2024-08-02","close":5315.4995},{"date":"2024-08-05","close":4751.8081},{"date":"2024-08-06","close":5008.9312},{"date":"2024-08-07","close":5092.9897},{"date":"2024-08-08","close":4959.4844},{"date":"2024-08-09","close":4969.3735},{"date":"2024-08-12","close":4979.2627},{"date":"2024-08-13","close":4949.5947},{"date":"2024-08-14","close":5013.875},{"date":"2024-08-16","close":5078.1558},{"date":"2024-08-19","close":5023.7651},{"date":"2024-08-20","close":5097.9346},{"date":"2024-08-21","close":5028.7095},{"date":"2024-08-22","close":5112.7686},{"date":"2024-08-23","close":5083.1006},{"date":"2024-08-26","close":5221.5508},{"date":"2024-08-27","close":5181.0},{"date":"2024-08-28","close":5191.8828},{"date":"2024-08-29","close":5083.1006},{"date":"2024-08-30","close":5162.2153},{"date":"2024-09-02","close":5270.9966},{"date":"2024-09-03","close":5241.3291},{"date":"2024-09-04","close":5088.0449},{"date":"2024-09-05","close":5073.2104},{"date":"2024-09-06","close":4959.4844},{"date":"2024-09-09","close":4875.4253},{"date":"2024-09-10","close":4914.9824},{"date":"2024-09-11","close":4910.0376},{"date":"2024-09-12","close":5018.8198},{"date":"2024-09-13","close":4994.0967},{"date":"2024-09-19","close":5172.1035},{"date":"2024-09-20","close":5241.3291},{"date":"2024-09-23","close":5206.7163},{"date":"2024-09-24","close":5177.0488},{"date":"2024-09-25","close":5285.8315},{"date":"2024-09-26","close":5285.8315},{"date":"2024-09-27","close":5335.2773},{"date":"2024-09-30","close":5384.7246},{"date":"2024-10-02","close":5290.7759},{"date":"2024-10-04","close":5325.3887},{"date":"2024-10-07","close":5478.6724},{"date":"2024-10-08","close":5478.6724},{"date":"2024-10-10","close":5439.1152},{"date":"2024-10-11","close":5389.6689},{"date":"2024-10-14","close":5468.7832},{"date":"2024-10-15","close":5473.7275},{"date":"2024-10-16","close":5345.167},{"date":"2024-10-17","close":5419.3369},{"date":"2024-10-18","close":5379.7798},{"date":"2024-10-21","close":5429.2256},{"date":"2024-10-22","close":5379.7798},{"date":"2024-10-23","close":5399.5576},{"date":"2024-10-24","close":5379.7798},{"date":"2024-10-25","close":5414.3926},{"date":"2024-10-28","close":5404.502},{"date":"2024-10-29","close":5572.6206},{"date":"2024-10-30","close":5517.0},{"date":"2024-10-31","close":5369.8901},{"date":"2024-11-01","close":5181.9937},{"date":"2024-11-04","close":5236.3848},{"date":"2024-11-05","close":5239.0},{"date":"2024-11-06","close":5409.4478},{"date":"2024-11-07","close":5483.6177},{"date":"2024-11-08","close":5513.2856},{"date":"2024-11-11","close":5612.1787},{"date":"2024-11-12","close":5696.2368},{"date":"2024-11-13","close":5542.9526},{"date":"2024-11-14","close":5602.2886},{"date":"2024-11-15","close":5439.1152},{"date":"2024-11-18","close":5384.7246},{"date":"2024-11-19","close":5414.3926},{"date":"2024-11-20","close":5424.2812},{"date":"2024-11-21","close":5419.3369},{"date":"2024-11-22","close":5493.5063},{"date":"2024-11-25","close":5612.1787},{"date":"2024-11-26","close":5691.2925},{"date":"2024-11-27","close":5582.5107},{"date":"2024-11-28","close":5716.0156},{"date":"2024-11-29","close":5681.4038},{"date":"2024-12-02","close":5711.0713},{"date":"2024-12-03","close":5681.4038},{"date":"2024-12-04","close":5661.624},{"date":"2024-12-05","close":5701.1816},{"date":"2024-12-06","close":5745.6841},{"date":"2024-12-09","close":5889.0786},{"date":"2024-12-10","close":5968.1924},{"date":"2024-12-11","close":5913.8018},{"date":"2024-12-12","close":5923.6909},{"date":"2024-12-13","close":5854.4658},{"date":"2024-12-16","close":5829.7427},{"date":"2024-12-17","close":5849.5215},{"date":"2024-12-18","close":5903.9126},{"date":"2024-12-19","close":5661.624},{"date":"2024-12-20","close":5671.5137},{"date":"2024-12-23","close":5770.4062},{"date":"2024-12-24","close":5795.1299},{"date":"2024-12-26","close":5948.4146},{"date":"2024-12-27","close":6106.6431},{"date":"2024-12-30","close":6091.8096},{"date":"2025-01-02","close":5943.4688},{"date":"2025-01-03","close":5923.6909},{"date":"2025-01-06","close":6180.813},{"date":"2025-01-07","close":6235.2036},{"date":"2025-01-08","close":6131.3662},{"date":"2025-01-09","close":5992.9165},{"date":"2025-01-10","close":5953.3589},{"date":"2025-01-13","close":5819.8535},{"date":"2025-01-14","close":5829.7427},{"date":"2025-01-15","close":5854.4658},{"date":"2025-01-16","close":5968.1924},{"date":"2025-01-17","close":5958.3032},{"date":"2025-01-20","close":5943.4688},{"date":"2025-01-21","close":5923.6909},{"date":"2025-01-22","close":5983.0269},{"date":"2025-01-23","close":5903.9126},{"date":"2025-01-24","close":5854.3823},{"date":"2025-01-31","close":5938.583},{"date":"2025-02-03","close":5591.877},{"date":"2025-02-04","close":5735.5122},{"date":"2025-02-05","close":5844.4775},{"date":"2025-02-06","close":5854.3823},{"date":"2025-02-07","close":5879.1479},{"date":"2025-02-10","close":5903.9126},{"date":"2025-02-11","close":5943.5356},{"date":"2025-02-12","close":5819.7124},{"date":"2025-02-13","close":5829.6187},{"date":"2025-02-14","close":5933.6304},{"date":"2025-02-17","close":5943.5356},{"date":"2025-02-18","close":6042.5952},{"date":"2025-02-19","close":6121.8423},{"date":"2025-02-20","close":6072.3125},{"date":"2025-02-21","close":6067.3599},{"date":"2025-02-24","close":5884.1006},{"date":"2025-02-25","close":5770.1831},{"date":"2025-02-26","close":5740.4653},{"date":"2025-02-27","close":5844.4775},{"date":"2025-02-28","close":5814.7598},{"date":"2025-03-04","close":5552.2534},{"date":"2025-03-05","close":5567.1123},{"date":"2025-03-06","close":5586.9238},{"date":"2025-03-07","close":5626.5474},{"date":"2025-03-10","close":5641.4062},{"date":"2025-03-11","close":5537.3945},{"date":"2025-03-12","close":5621.5947},{"date":"2025-03-13","close":5492.8179},{"date":"2025-03-14","close":5542.3467},{"date":"2025-03-17","close":5581.9707},{"date":"2025-03-18","close":5661.2178},{"date":"2025-03-19","close":5681.0298},{"date":"2025-03-20","close":5785.042},{"date":"2025-03-21","close":5661.2178},{"date":"2025-03-24","close":5715.7007},{"date":"2025-03-25","close":5794.9482},{"date":"2025-03-26","close":5804.853},{"date":"2025-03-27","close":5710.7471},{"date":"2025-03-28","close":5606.7363},{"date":"2025-03-31","close":5378.9004},{"date":"2025-04-01","close":5393.7593},{"date":"2025-04-02","close":5398.7119},{"date":"2025-04-03","close":5388.8062},{"date":"2025-04-04","close":5091.6299},{"date":"2025-04-07","close":4650.8169},{"date":"2025-04-08","close":4883.6055},{"date":"2025-04-09","close":4576.5234},{"date":"2025-04-10","close":4992.5703},{"date":"2025-04-11","close":4799.4058},{"date":"2025-04-14","close":4819.2173},{"date":"2025-04-15","close":4848.9351},{"date":"2025-04-16","close":4769.6875},{"date":"2025-04-17","close":4735.0176},{"date":"2025-04-18","close":4705.2993},{"date":"2025-04-21","close":4715.2056},{"date":"2025-04-22","close":4670.6294},{"date":"2025-04-23","close":4858.8408},{"date":"2025-04-24","close":4888.5586},{"date":"2025-04-25","close":5091.6299},{"date":"2025-04-28","close":5141.1592},{"date":"2025-04-29","close":5210.5},{"date":"2025-04-30","close":5146.1113},{"date":"2025-05-02","close":5146.1113},{"date":"2025-05-07","close":5146.1113},{"date":"2025-05-08","close":5170.8765},{"date":"2025-05-09","close":5344.23},{"date":"2025-05-12","close":5591.877},{"date":"2025-05-13","close":5700.8423},{"date":"2025-05-14","close":5780.0889},{"date":"2025-05-15","close":5700.8423},{"date":"2025-05-16","close":5661.2178},{"date":"2025-05-19","close":5676.0767},{"date":"2025-05-20","close":5676.0767},{"date":"2025-05-21","close":5676.0767},{"date":"2025-05-22","close":5552.2534},{"date":"2025-05-23","close":5487.8652},{"date":"2025-05-26","close":5473.0063},{"date":"2025-05-27","close":5453.1943},{"date":"2025-05-28","close":5532.4414},{"date":"2025-05-29","close":5641.4062},{"date":"2025-05-30","close":5497.771},{"date":"2025-06-02","close":5324.418},{"date":"2025-06-04","close":5458.1475},{"date":"2025-06-05","close":5403.6646},{"date":"2025-06-09","close":5458.1475},{"date":"2025-06-10","close":5631.5005},{"date":"2025-06-11","close":5720.6533},{"date":"2025-06-12","close":5695.8892},{"date":"2025-06-13","close":5586.9238},{"date":"2025-06-16","close":5477.959},{"date":"2025-06-17","close":5676.0767},{"date":"2025-06-18","close":5547.3003},{"date":"2025-06-19","close":5651.3125},{"date":"2025-06-20","close":5581.9707},{"date":"2025-06-23","close":5537.3945},{"date":"2025-06-24","close":5636.4536},{"date":"2025-06-25","close":5765.23},{"date":"2025-06-26","close":5725.6064},{"date":"2025-06-27","close":5829.6187},{"date":"2025-06-30","close":5889.0542},{"date":"2025-07-01","close":5859.3364},{"date":"2025-07-02","close":5859.3364},{"date":"2025-07-03","close":5938.583},{"date":"2025-07-04","close":6037.6416},{"date":"2025-07-07","close":6042.5952},{"date":"2025-07-08","close":6012.8774},{"date":"2025-07-09","close":6067.3599},{"date":"2025-07-10","close":6077.2656},{"date":"2025-07-11","close":6141.6543},{"date":"2025-07-14","close":6062.4072},{"date":"2025-07-15","close":6230.8076},{"date":"2025-07-16","close":6220.9009},{"date":"2025-07-17","close":6300.1484},{"date":"2025-07-18","close":6389.3013},{"date":"2025-07-21","close":6423.9717},{"date":"2025-07-22","close":6329.8662},{"date":"2025-07-23","close":6379.395},{"date":"2025-07-24","close":6404.1602},{"date":"2025-07-25","close":6359.5835},{"date":"2025-07-28","close":6409.1138},{"date":"2025-07-29","close":6384.3486},{"date":"2025-07-30","close":6195.6978},{"date":"2025-07-31","close":6195.6978},{"date":"2025-08-01","close":6151.0171},{"date":"2025-08-04","close":5992.1528},{"date":"2025-08-05","close":6066.6206},{"date":"2025-08-06","close":6071.5854},{"date":"2025-08-07","close":5992.1528},{"date":"2025-08-08","close":6121.23},{"date":"2025-08-11","close":6151.0171},{"date":"2025-08-12","close":6165.9102},{"date":"2025-08-13","close":6364.4902},{"date":"2025-08-14","close":6478.6738},{"date":"2025-08-18","close":6433.9937},{"date":"2025-08-19","close":6478.6738},{"date":"2025-08-20","close":6419.1001},{"date":"2025-08-21","close":6379.3843},{"date":"2025-08-22","close":6404.2065},{"date":"2025-08-25","close":6632.5732},{"date":"2025-08-26","close":6607.7515},{"date":"2025-08-27","close":6682.2188},{"date":"2025-08-28","close":6642.5024},{"date":"2025-08-29","close":6677.2539},{"date":"2025-09-01","close":6627.6089},{"date":"2025-09-02","close":6607.7515},{"date":"2025-09-03","close":6488.6025},{"date":"2025-09-04","close":6438.958},{"date":"2025-09-05","close":6543.2124},{"date":"2025-09-08","close":6543.2124},{"date":"2025-09-09","close":6612.7153},{"date":"2025-09-10","close":6672.2896},{"date":"2025-09-11","close":6612.7153},{"date":"2025-09-12","close":6692.1479},{"date":"2025-09-15","close":6687.1831},{"date":"2025-09-16","close":6692.1479},{"date":"2025-09-17","close":6781.5083},{"date":"2025-09-18","close":6930.4434},{"date":"2025-09-19","close":7019.8047},{"date":"2025-09-22","close":7099.2363},{"date":"2025-09-23","close":7163.7749},{"date":"2025-09-24","close":7153.8462},{"date":"2025-09-25","close":7143.9175},{"date":"2025-09-26","close":7114.1294},{"date":"2025-09-29","close":7089.3071},{"date":"2025-09-30","close":7004.9106},{"date":"2025-10-01","close":7039.6631},{"date":"2025-10-02","close":7168.7397},{"date":"2025-10-10","close":7317.6743},{"date":"2025-10-13","close":7074.4141},{"date":"2025-10-14","close":7143.9175},{"date":"2025-10-15","close":7357.3901},{"date":"2025-10-16","close":7342.4966},{"date":"2025-10-17","close":7307.7456},{"date":"2025-10-20","close":7183.6328},{"date":"2025-10-21","close":7258.1006},{"date":"2025-10-22","close":7292.8521},{"date":"2025-10-23","close":7198.5264},{"date":"2025-10-24","close":7342.4966},{"date":"2025-10-27","close":7466.6094},{"date":"2025-10-28","close":7461.6445},{"date":"2025-10-29","close":7431.8584},{"date":"2025-10-30","close":7550.1553},{"date":"2025-10-31","close":7376.1885},{"date":"2025-11-03","close":7376.1885},{"date":"2025-11-04","close":7202.2222},{"date":"2025-11-05","close":7028.2554},{"date":"2025-11-06","close":7306.6025},{"date":"2025-11-07","close":7256.8975},{"date":"2025-11-10","close":7286.7202},{"date":"2025-11-11","close":7435.8345},{"date":"2025-11-12","close":7415.9526},{"date":"2025-11-13","close":7356.3071},{"date":"2025-11-14","close":6963.6392},{"date":"2025-11-17","close":6894.0527},{"date":"2025-11-18","close":6700.2041},{"date":"2025-11-19","close":6730.0264},{"date":"2025-11-20","close":6799.6133},{"date":"2025-11-21","close":6411.916},{"date":"2025-11-24","close":6764.8193},{"date":"2025-11-25","close":6799.6133},{"date":"2025-11-26","close":6844.3477},{"date":"2025-11-27","close":6834.4067},{"date":"2025-11-28","close":6958.6689},{"date":"2025-12-01","close":6968.6094},{"date":"2025-12-02","close":6993.4619},{"date":"2025-12-03","close":6978.5508},{"date":"2025-12-04","close":7082.9307},{"date":"2025-12-05","close":7162.4585},{"date":"2025-12-08","close":7182.3403},{"date":"2025-12-09","close":7172.3989},{"date":"2025-12-10","close":7102.8125},{"date":"2025-12-11","close":7286.7202},{"date":"2025-12-12","close":7256.8975},{"date":"2025-12-15","close":7241.9858},{"date":"2025-12-16","close":7097.8418},{"date":"2025-12-17","close":7112.7534},{"date":"2025-12-18","close":6968.6094},{"date":"2025-12-19","close":7033.2261},{"date":"2025-12-22","close":7172.3994},{"date":"2025-12-23","close":7281.7495},{"date":"2025-12-24","close":7102.8125},{"date":"2025-12-26","close":6963.6392},{"date":"2025-12-29","close":6874.1709},{"date":"2025-12-30","close":6844.3477},{"date":"2026-01-02","close":6879.1411},{"date":"2026-01-05","close":7097.8418},{"date":"2026-01-06","close":7266.8384},{"date":"2026-01-07","close":7470.6279},{"date":"2026-01-08","close":7331.4546},{"date":"2026-01-09","close":7500.4512},{"date":"2026-01-12","close":7579.9785},{"date":"2026-01-13","close":7684.3584},{"date":"2026-01-14","close":7689.3286},{"date":"2026-01-15","close":7729.0923},{"date":"2026-01-16","close":7734.063},{"date":"2026-01-19","close":7584.9487},{"date":"2026-01-20","close":7614.7715},{"date":"2026-01-21","close":7555.1255},{"date":"2026-01-22","close":7679.3877},{"date":"2026-01-23","close":7878.207},{"date":"2026-01-26","close":7565.0669},{"date":"2026-01-27","close":7455.7158},{"date":"2026-01-28","close":7440.8052},{"date":"2026-01-29","close":7401.9521},{"date":"2026-01-30","close":7257.4995},{"date":"2026-02-02","close":7083.1597},{"date":"2026-02-03","close":7152.896},{"date":"2026-02-04","close":7227.6128},{"date":"2026-02-05","close":7247.5371},{"date":"2026-02-06","close":7043.311},{"date":"2026-02-09","close":7312.292},{"date":"2026-02-10","close":7391.9897},{"date":"2026-02-11","close":7347.1597},{"date":"2026-02-12","close":7382.0278},{"date":"2026-02-13","close":7192.7446},{"date":"2026-02-19","close":7272.4429},{"date":"2026-02-20","close":7292.3672},{"date":"2026-02-23","close":7212.6694},{"date":"2026-02-24","close":7217.6504},{"date":"2026-02-25","close":7262.481},{"date":"2026-02-26","close":7132.9712},{"date":"2026-02-27","close":7187.7637},{"date":"2026-03-03","close":7162.8584},{"date":"2026-03-04","close":7048.2925},{"date":"2026-03-05","close":7118.0278},{"date":"2026-03-06","close":7038.3301},{"date":"2026-03-09","close":6953.6509},{"date":"2026-03-10","close":6953.6509},{"date":"2026-03-11","close":7152.896},{"date":"2026-03-12","close":7152.896},{"date":"2026-03-13","close":7068.2168},{"date":"2026-03-16","close":7063.2354},{"date":"2026-03-17","close":7063.2354},{"date":"2026-03-18","close":7142.9341},{"date":"2026-03-19","close":7108.0659},{"date":"2026-03-20","close":7023.3862},{"date":"2026-03-23","close":6953.6509},{"date":"2026-03-24","close":7023.3867},{"date":"2026-03-25","close":7093.1226},{"date":"2026-03-26","close":7137.9521},{"date":"2026-03-27","close":7083.1602},{"date":"2026-03-30","close":6799.2363},{"date":"2026-03-31","close":6704.5947},{"date":"2026-04-01","close":6978.5566},{"date":"2026-04-02","close":7088.1411},{"date":"2026-04-03","close":7088.1411},{"date":"2026-04-06","close":7083.1602},{"date":"2026-04-07","close":7093.1226},{"date":"2026-04-08","close":7152.896},{"date":"2026-04-09","close":7202.707},{"date":"2026-04-10","close":7222.6313},{"date":"2026-04-13","close":7257.4995},{"date":"2026-04-14","close":7441.8013},{"date":"2026-04-15","close":7536.4424},{"date":"2026-04-16","close":7621.1216},{"date":"2026-04-17","close":7775.5366},{"date":"2026-04-20","close":7835.3101},{"date":"2026-04-21","close":8049.4985},{"date":"2026-04-22","close":8104.2905},{"date":"2026-04-23","close":8084.3662},{"date":"2026-04-24","close":7944.895},{"date":"2026-04-27","close":7825.3477},{"date":"2026-04-28","close":7770.5557},{"date":"2026-04-29","close":7634.7383},{"date":"2026-04-30","close":7744.5903},{"date":"2026-05-04","close":7899.3823},{"date":"2026-05-06","close":7889.396},{"date":"2026-05-07","close":8059.1675},{"date":"2026-05-08","close":7924.3486},{"date":"2026-05-11","close":8014.228},{"date":"2026-05-12","close":8233.9326},{"date":"2026-05-13","close":8198.9795},{"date":"2026-05-14","close":8543.5166},{"date":"2026-05-15","close":8568.4834},{"date":"2026-05-18","close":8288.8594},{"date":"2026-05-19","close":8099.1138},{"date":"2026-05-20","close":8079.1406},{"date":"2026-05-21","close":8193.9863},{"date":"2026-05-22","close":8513.5566},{"date":"2026-05-26","close":8698.3086},{"date":"2026-05-27","close":8893.0469},{"date":"2026-05-28","close":8977.9326},{"date":"2026-05-29","close":9277.5303},{"date":"2026-06-01","close":9287.5166},{"date":"2026-06-02","close":9237.584},{"date":"2026-06-04","close":9362.416},{"date":"2026-06-05","close":9432.3223},{"date":"2026-06-08","close":8858.0938},{"date":"2026-06-09","close":8788.1875},{"date":"2026-06-10","close":8558.4961},{"date":"2026-06-11","close":8353.7715},{"date":"2026-06-12","close":8548.5098},{"date":"2026-06-15","close":8718.2822},{"date":"2026-06-16","close":8733.2617},{"date":"2026-06-17","close":8583.4629},{"date":"2026-06-18","close":8613.4229},{"date":"2026-06-19","close":8838.1211},{"date":"2026-06-22","close":8808.1611},{"date":"2026-06-23","close":8568.4834},{"date":"2026-06-24","close":8533.5303},{"date":"2026-06-25","close":8428.6709},{"date":"2026-06-26","close":8238.9258},{"date":"2026-06-29","close":8293.8525},{"date":"2026-06-30","close":8513.5566},{"date":"2026-07-01","close":8838.1211},{"date":"2026-07-02","close":8813.1543},{"date":"2026-07-03","close":8488.5908},{"date":"2026-07-06","close":8473.6104},{"date":"2026-07-07","close":8528.5371},{"date":"2026-07-08","close":8134.0669},{"date":"2026-07-09","close":8079.1406},{"date":"2026-07-10","close":8174.0132},{"date":"2026-07-13","close":7939.3286},{"date":"2026-07-14","close":7914.3623},{"date":"2026-07-15","close":7999.248},{"date":"2026-07-16","close":7944.3223},{"date":"2026-07-20","close":7779.5435},{"date":"2026-07-21","close":7734.604},{"date":"2026-07-22","close":7834.4697},{"date":"2026-07-23","close":7784.5366},{"date":"2026-07-24","close":7609.7715},{"date":"2026-07-27","close":7549.8521},{"date":"2026-07-28","close":7559.8389},{"date":"2026-07-29","close":7440.0},{"date":"2026-07-30","close":7305.0},{"date":"2026-07-31","close":7510.0},{"date":"2026-08-03","close":7470.0},{"date":"2026-08-04","close":7615.0},{"date":"2026-08-05","close":7820.0},{"date":"2026-08-06","close":7625.0},{"date":"2026-08-07","close":7620.0},{"date":"2026-08-10","close":7825.0},{"date":"2026-08-11","close":7700.0},{"date":"2026-08-12","close":7725.0},{"date":"2026-08-13","close":7750.0},{"date":"2026-08-14","close":7775.0},{"date":"2026-08-18","close":7720.0},{"date":"2026-08-19","close":7390.0},{"date":"2026-08-20","close":7475.0},{"date":"2026-08-21","close":7320.0},{"date":"2026-08-24","close":7375.0},{"date":"2026-08-25","close":7200.0},{"date":"2026-08-26","close":7200.0},{"date":"2026-08-27","close":7205.0},{"date":"2026-08-28","close":7215.0},{"date":"2026-08-31","close":7055.0},{"date":"2026-09-01","close":6990.0},{"date":"2026-09-02","close":6850.0},{"date":"2026-09-03","close":6870.0},{"date":"2026-09-04","close":6925.0},{"date":"2026-09-07","close":6920.0},{"date":"2026-09-08","close":6960.0},{"date":"2026-09-09","close":6920.0},{"date":"2026-09-10","close":6750.0},{"date":"2026-09-11","close":6735.0},{"date":"2026-09-14","close":6710.0},{"date":"2026-09-15","close":6715.0},{"date":"2026-09-16","close":6750.0},{"date":"2026-09-17","close":6750.0},{"date":"2026-09-18","close":6870.0},{"date":"2026-09-21","close":6840.0},{"date":"2026-09-22","close":6775.0},{"date":"2026-09-23","close":6765.0},{"date":"2026-09-28","close":6670.0},{"date":"2026-09-29","close":6525.0},{"date":"2026-09-30","close":6520.0},{"date":"2026-10-01","close":6620.0},{"date":"2026-10-02","close":6590.0},{"date":"2026-10-06","close":6590.0},{"date":"2026-10-07","close":6545.0},{"date":"2026-10-08","close":6400.0},{"date":"2026-10-12","close":6430.0},{"date":"2026-10-13","close":6260.0},{"date":"2026-10-14","close":6260.0},{"date":"2026-10-15","close":6050.0},{"date":"2026-10-16","close":6160.0},{"date":"2026-10-19","close":6000.0},{"date":"2026-10-20","close":5925.0},{"date":"2026-10-21","close":6035.0},{"date":"2026-10-22","close":5910.0},{"date":"2026-10-23","close":5890.0}],"chart_data":[{"date":"2024-10-23","open":5380,"high":5435,"low":5380,"close":5400,"volume":2918},{"date":"2024-10-24","open":5469,"high":5469,"low":5360,"close":5380,"volume":1477},{"date":"2024-10-25","open":5310,"high":5414,"low":5310,"close":5414,"volume":1241},{"date":"2024-10-28","open":5419,"high":5488,"low":5405,"close":5405,"volume":7979},{"date":"2024-10-29","open":5578,"high":5588,"low":5534,"close":5573,"volume":12521},{"date":"2024-10-30","open":5576,"high":5576,"low":5517,"close":5517,"volume":1028},{"date":"2024-10-31","open":5430,"high":5430,"low":5370,"close":5370,"volume":1352},{"date":"2024-11-01","open":5231,"high":5231,"low":5143,"close":5182,"volume":3642},{"date":"2024-11-04","open":5182,"high":5241,"low":5182,"close":5236,"volume":1897},{"date":"2024-11-05","open":5239,"high":5269,"low":5195,"close":5239,"volume":2885},{"date":"2024-11-06","open":5325,"high":5439,"low":5315,"close":5409,"volume":11110},{"date":"2024-11-07","open":5469,"high":5529,"low":5469,"close":5484,"volume":3478},{"date":"2024-11-08","open":5930,"high":5930,"low":5508,"close":5513,"volume":6446},{"date":"2024-11-11","open":5910,"high":5910,"low":5562,"close":5612,"volume":5110},{"date":"2024-11-12","open":5631,"high":5750,"low":5631,"close":5696,"volume":18981},{"date":"2024-11-13","open":5688,"high":5688,"low":5543,"close":5543,"volume":3208},{"date":"2024-11-14","open":5542,"high":5677,"low":5542,"close":5602,"volume":4451},{"date":"2024-11-15","open":5537,"high":5537,"low":5439,"close":5439,"volume":1930},{"date":"2024-11-18","open":5440,"high":5440,"low":5340,"close":5385,"volume":2396},{"date":"2024-11-19","open":5389,"high":5449,"low":5389,"close":5414,"volume":14402},{"date":"2024-11-20","open":5414,"high":5434,"low":5369,"close":5424,"volume":3012},{"date":"2024-11-21","open":5449,"high":5449,"low":5414,"close":5419,"volume":1510},{"date":"2024-11-22","open":5430,"high":5494,"low":5430,"close":5494,"volume":3180},{"date":"2024-11-25","open":5657,"high":5672,"low":5533,"close":5612,"volume":4067},{"date":"2024-11-26","open":5696,"high":5710,"low":5661,"close":5691,"volume":4428},{"date":"2024-11-27","open":5637,"high":5637,"low":5534,"close":5583,"volume":6198},{"date":"2024-11-28","open":5721,"high":5721,"low":5687,"close":5716,"volume":7029},{"date":"2024-11-29","open":5715,"high":5780,"low":5621,"close":5681,"volume":5782},{"date":"2024-12-02","open":5687,"high":5786,"low":5468,"close":5711,"volume":7260},{"date":"2024-12-03","open":5710,"high":5735,"low":5671,"close":5681,"volume":1709},{"date":"2024-12-04","open":5721,"high":5721,"low":5662,"close":5662,"volume":1113},{"date":"2024-12-05","open":5746,"high":5746,"low":5697,"close":5701,"volume":4924},{"date":"2024-12-06","open":5706,"high":5761,"low":5697,"close":5746,"volume":2994},{"date":"2024-12-09","open":5874,"high":5904,"low":5854,"close":5889,"volume":9530},{"date":"2024-12-10","open":5937,"high":5993,"low":5937,"close":5968,"volume":11800},{"date":"2024-12-11","open":5970,"high":5970,"low":5905,"close":5914,"volume":4306},{"date":"2024-12-12","open":5919,"high":5929,"low":5905,"close":5924,"volume":2498},{"date":"2024-12-13","open":5918,"high":5918,"low":5849,"close":5854,"volume":5715},{"date":"2024-12-16","open":5855,"high":5880,"low":5815,"close":5830,"volume":5865},{"date":"2024-12-17","open":5855,"high":5870,"low":5840,"close":5850,"volume":16295},{"date":"2024-12-18","open":5874,"high":5989,"low":5874,"close":5904,"volume":2073},{"date":"2024-12-19","open":5890,"high":5890,"low":5488,"close":5662,"volume":7097},{"date":"2024-12-20","open":5662,"high":5705,"low":5642,"close":5672,"volume":2958},{"date":"2024-12-23","open":5740,"high":5845,"low":5740,"close":5770,"volume":2748},{"date":"2024-12-24","open":5830,"high":5890,"low":5775,"close":5795,"volume":4586},{"date":"2024-12-26","open":5891,"high":5952,"low":5886,"close":5948,"volume":10870},{"date":"2024-12-27","open":6032,"high":6162,"low":6032,"close":6107,"volume":25243},{"date":"2024-12-30","open":6112,"high":6112,"low":6032,"close":6092,"volume":5361},{"date":"2025-01-02","open":6039,"high":6039,"low":5865,"close":5943,"volume":3424},{"date":"2025-01-03","open":5965,"high":5970,"low":5880,"close":5924,"volume":6636},{"date":"2025-01-06","open":6081,"high":6196,"low":6081,"close":6181,"volume":6198},{"date":"2025-01-07","open":6290,"high":6290,"low":6225,"close":6235,"volume":5523},{"date":"2025-01-08","open":6225,"high":6225,"low":6046,"close":6131,"volume":9449},{"date":"2025-01-09","open":5942,"high":6003,"low":5927,"close":5993,"volume":12633},{"date":"2025-01-10","open":5992,"high":5992,"low":5936,"close":5953,"volume":6286},{"date":"2025-01-13","open":5951,"high":5951,"low":5820,"close":5820,"volume":5921},{"date":"2025-01-14","open":5840,"high":5850,"low":5740,"close":5830,"volume":1642},{"date":"2025-01-15","open":5849,"high":5874,"low":5829,"close":5854,"volume":1628},{"date":"2025-01-16","open":6053,"high":6053,"low":5863,"close":5968,"volume":1233},{"date":"2025-01-17","open":6042,"high":6042,"low":5946,"close":5958,"volume":6403},{"date":"2025-01-20","open":6064,"high":6064,"low":5938,"close":5943,"volume":3935},{"date":"2025-01-21","open":5929,"high":5934,"low":5875,"close":5924,"volume":7159},{"date":"2025-01-22","open":5888,"high":6028,"low":5883,"close":5983,"volume":8353},{"date":"2025-01-23","open":5889,"high":5946,"low":5859,"close":5904,"volume":3330},{"date":"2025-01-24","open":5919,"high":5951,"low":5844,"close":5854,"volume":2111},{"date":"2025-01-31","open":5854,"high":5947,"low":5844,"close":5939,"volume":3958},{"date":"2025-02-03","open":5946,"high":5946,"low":5592,"close":5592,"volume":9030},{"date":"2025-02-04","open":5662,"high":5855,"low":5662,"close":5736,"volume":14421},{"date":"2025-02-05","open":6274,"high":6274,"low":5815,"close":5844,"volume":850},{"date":"2025-02-06","open":5864,"high":5869,"low":5844,"close":5854,"volume":2171},{"date":"2025-02-07","open":5879,"high":5909,"low":5879,"close":5879,"volume":2189},{"date":"2025-02-10","open":5879,"high":5947,"low":5869,"close":5904,"volume":3839},{"date":"2025-02-11","open":5904,"high":5965,"low":5904,"close":5944,"volume":1557},{"date":"2025-02-12","open":5945,"high":5945,"low":5755,"close":5820,"volume":2751},{"date":"2025-02-13","open":5785,"high":5945,"low":5785,"close":5830,"volume":821},{"date":"2025-02-14","open":5939,"high":5956,"low":5934,"close":5934,"volume":5693},{"date":"2025-02-17","open":6104,"high":6104,"low":5944,"close":5944,"volume":4259},{"date":"2025-02-18","open":5947,"high":6043,"low":5947,"close":6043,"volume":5759},{"date":"2025-02-19","open":6052,"high":6122,"low":6052,"close":6122,"volume":1905},{"date":"2025-02-20","open":6122,"high":6152,"low":6062,"close":6072,"volume":10618},{"date":"2025-02-21","open":6072,"high":6072,"low":5757,"close":6067,"volume":1643},{"date":"2025-02-24","open":6055,"high":6055,"low":5859,"close":5884,"volume":12186},{"date":"2025-02-25","open":5616,"high":5835,"low":5616,"close":5770,"volume":45471},{"date":"2025-02-26","open":5602,"high":5750,"low":5602,"close":5740,"volume":2738},{"date":"2025-02-27","open":5755,"high":5844,"low":5755,"close":5844,"volume":3184},{"date":"2025-02-28","open":5835,"high":5835,"low":5750,"close":5815,"volume":9835},{"date":"2025-03-04","open":5816,"high":5816,"low":5493,"close":5552,"volume":10492},{"date":"2025-03-05","open":5409,"high":5577,"low":5409,"close":5567,"volume":2848},{"date":"2025-03-06","open":5582,"high":5617,"low":5582,"close":5587,"volume":1470},{"date":"2025-03-07","open":5587,"high":5662,"low":5582,"close":5627,"volume":638},{"date":"2025-03-10","open":5626,"high":5651,"low":5596,"close":5641,"volume":12829},{"date":"2025-03-11","open":5642,"high":5642,"low":5365,"close":5537,"volume":15553},{"date":"2025-03-12","open":5607,"high":5667,"low":5607,"close":5622,"volume":2300},{"date":"2025-03-13","open":5637,"high":5637,"low":5493,"close":5493,"volume":939},{"date":"2025-03-14","open":5493,"high":5552,"low":5429,"close":5542,"volume":1176},{"date":"2025-03-17","open":5562,"high":5607,"low":5528,"close":5582,"volume":2779},{"date":"2025-03-18","open":5596,"high":5671,"low":5596,"close":5661,"volume":6617},{"date":"2025-03-19","open":5661,"high":5686,"low":5626,"close":5681,"volume":250},{"date":"2025-03-20","open":5775,"high":5785,"low":5735,"close":5785,"volume":2793},{"date":"2025-03-21","open":5676,"high":5676,"low":5606,"close":5661,"volume":1623},{"date":"2025-03-24","open":5831,"high":5831,"low":5687,"close":5716,"volume":1104},{"date":"2025-03-25","open":5885,"high":5885,"low":5735,"close":5795,"volume":1448},{"date":"2025-03-26","open":5636,"high":5820,"low":5636,"close":5805,"volume":2711},{"date":"2025-03-27","open":5776,"high":5776,"low":5632,"close":5711,"volume":9059},{"date":"2025-03-28","open":5607,"high":5642,"low":5592,"close":5607,"volume":2487},{"date":"2025-03-31","open":5429,"high":5429,"low":5309,"close":5379,"volume":6862},{"date":"2025-04-01","open":5374,"high":5414,"low":5369,"close":5394,"volume":1769},{"date":"2025-04-02","open":5537,"high":5537,"low":5399,"close":5399,"volume":1771},{"date":"2025-04-03","open":5334,"high":5389,"low":5234,"close":5389,"volume":988},{"date":"2025-04-04","open":5308,"high":5308,"low":5047,"close":5092,"volume":16437},{"date":"2025-04-07","open":4665,"high":4764,"low":4621,"close":4651,"volume":8051},{"date":"2025-04-08","open":4656,"high":4909,"low":4656,"close":4884,"volume":4271},{"date":"2025-04-09","open":4656,"high":4689,"low":4567,"close":4577,"volume":4748},{"date":"2025-04-10","open":4924,"high":5033,"low":4914,"close":4993,"volume":753},{"date":"2025-04-11","open":4988,"high":4988,"low":4704,"close":4799,"volume":3552},{"date":"2025-04-14","open":4954,"high":4954,"low":4719,"close":4819,"volume":2361},{"date":"2025-04-15","open":4819,"high":4919,"low":4724,"close":4849,"volume":1511},{"date":"2025-04-16","open":4830,"high":4830,"low":4710,"close":4770,"volume":810},{"date":"2025-04-17","open":4740,"high":4760,"low":4705,"close":4735,"volume":3598},{"date":"2025-04-18","open":4735,"high":4735,"low":4637,"close":4705,"volume":5754},{"date":"2025-04-21","open":4845,"high":4845,"low":4705,"close":4715,"volume":773},{"date":"2025-04-22","open":4735,"high":4765,"low":4627,"close":4671,"volume":3896},{"date":"2025-04-23","open":4680,"high":4929,"low":4680,"close":4859,"volume":2870},{"date":"2025-04-24","open":4909,"high":4909,"low":4859,"close":4889,"volume":3231},{"date":"2025-04-25","open":5037,"high":5121,"low":5037,"close":5092,"volume":990},{"date":"2025-04-28","open":5092,"high":5190,"low":5092,"close":5141,"volume":9798},{"date":"2025-04-29","open":5265,"high":5270,"low":5163,"close":5210,"volume":1756},{"date":"2025-04-30","open":5214,"high":5214,"low":5146,"close":5146,"volume":1228},{"date":"2025-05-02","open":5244,"high":5244,"low":5146,"close":5146,"volume":9379},{"date":"2025-05-07","open":5234,"high":5234,"low":5146,"close":5146,"volume":418},{"date":"2025-05-08","open":5146,"high":5200,"low":5146,"close":5171,"volume":5538},{"date":"2025-05-09","open":5234,"high":5384,"low":5234,"close":5344,"volume":20393},{"date":"2025-05-12","open":5488,"high":5602,"low":5419,"close":5592,"volume":6671},{"date":"2025-05-13","open":5602,"high":5736,"low":5577,"close":5701,"volume":16769},{"date":"2025-05-14","open":5745,"high":5820,"low":5720,"close":5780,"volume":22141},{"date":"2025-05-15","open":5781,"high":5781,"low":5697,"close":5701,"volume":4659},{"date":"2025-05-16","open":5671,"high":5691,"low":5621,"close":5661,"volume":1911},{"date":"2025-05-19","open":5666,"high":5735,"low":5646,"close":5676,"volume":3409},{"date":"2025-05-20","open":5715,"high":5715,"low":5601,"close":5676,"volume":882},{"date":"2025-05-21","open":5676,"high":5676,"low":5611,"close":5676,"volume":771},{"date":"2025-05-22","open":5612,"high":5612,"low":5523,"close":5552,"volume":1649},{"date":"2025-05-23","open":5523,"high":5552,"low":5473,"close":5488,"volume":2953},{"date":"2025-05-26","open":5463,"high":5498,"low":5454,"close":5473,"volume":2299},{"date":"2025-05-27","open":5448,"high":5467,"low":5433,"close":5453,"volume":3510},{"date":"2025-05-28","open":5467,"high":5586,"low":5467,"close":5532,"volume":834},{"date":"2025-05-29","open":5626,"high":5651,"low":5571,"close":5641,"volume":9829},{"date":"2025-05-30","open":5473,"high":5498,"low":5434,"close":5498,"volume":1719},{"date":"2025-06-02","open":5488,"high":5488,"low":5324,"close":5324,"volume":2113},{"date":"2025-06-04","open":5404,"high":5493,"low":5404,"close":5458,"volume":2344},{"date":"2025-06-05","open":5458,"high":5488,"low":5389,"close":5404,"volume":2464},{"date":"2025-06-09","open":5449,"high":5533,"low":5449,"close":5458,"volume":2153},{"date":"2025-06-10","open":5700,"high":5700,"low":5533,"close":5632,"volume":8989},{"date":"2025-06-11","open":5637,"high":5736,"low":5637,"close":5721,"volume":15770},{"date":"2025-06-12","open":5730,"high":5755,"low":5691,"close":5696,"volume":4168},{"date":"2025-06-13","open":5692,"high":5741,"low":5518,"close":5587,"volume":941},{"date":"2025-06-16","open":6032,"high":6032,"low":5458,"close":5478,"volume":7471},{"date":"2025-06-17","open":5487,"high":5770,"low":5487,"close":5676,"volume":9252},{"date":"2025-06-18","open":5627,"high":5627,"low":5503,"close":5547,"volume":2299},{"date":"2025-06-19","open":5671,"high":5671,"low":5606,"close":5651,"volume":2223},{"date":"2025-06-20","open":5637,"high":5637,"low":5557,"close":5582,"volume":3148},{"date":"2025-06-23","open":5552,"high":5642,"low":5498,"close":5537,"volume":11554},{"date":"2025-06-24","open":5567,"high":5646,"low":5567,"close":5636,"volume":1176},{"date":"2025-06-25","open":5805,"high":5805,"low":5696,"close":5765,"volume":8654},{"date":"2025-06-26","open":5741,"high":5746,"low":5687,"close":5726,"volume":4566},{"date":"2025-06-27","open":5775,"high":5890,"low":5775,"close":5830,"volume":4473},{"date":"2025-06-30","open":5834,"high":5939,"low":5804,"close":5889,"volume":5933},{"date":"2025-07-01","open":5874,"high":5874,"low":5799,"close":5859,"volume":911},{"date":"2025-07-02","open":5859,"high":5874,"low":5789,"close":5859,"volume":3343},{"date":"2025-07-03","open":5951,"high":5995,"low":5904,"close":5939,"volume":8148},{"date":"2025-07-04","open":6028,"high":6058,"low":6008,"close":6038,"volume":17231},{"date":"2025-07-07","open":6038,"high":6063,"low":5993,"close":6043,"volume":14232},{"date":"2025-07-08","open":5993,"high":6013,"low":5968,"close":6013,"volume":20997},{"date":"2025-07-09","open":6062,"high":6092,"low":6037,"close":6067,"volume":27204},{"date":"2025-07-10","open":6102,"high":6117,"low":6077,"close":6077,"volume":12376},{"date":"2025-07-11","open":6077,"high":6157,"low":6077,"close":6142,"volume":8294},{"date":"2025-07-14","open":6117,"high":6117,"low":6057,"close":6062,"volume":10312},{"date":"2025-07-15","open":6172,"high":6231,"low":6172,"close":6231,"volume":14187},{"date":"2025-07-16","open":6221,"high":6241,"low":6212,"close":6221,"volume":4246},{"date":"2025-07-17","open":6255,"high":6305,"low":6240,"close":6300,"volume":5904},{"date":"2025-07-18","open":6335,"high":6424,"low":6335,"close":6389,"volume":18277},{"date":"2025-07-21","open":6389,"high":6444,"low":6375,"close":6424,"volume":9485},{"date":"2025-07-22","open":6335,"high":6350,"low":6275,"close":6330,"volume":12611},{"date":"2025-07-23","open":6364,"high":6418,"low":6354,"close":6379,"volume":5828},{"date":"2025-07-24","open":6419,"high":6439,"low":6399,"close":6404,"volume":4331},{"date":"2025-07-25","open":6404,"high":6409,"low":6310,"close":6360,"volume":11093},{"date":"2025-07-28","open":6360,"high":6424,"low":6330,"close":6409,"volume":7230},{"date":"2025-07-29","open":6388,"high":6393,"low":6364,"close":6384,"volume":15610},{"date":"2025-07-30","open":6250,"high":6250,"low":6156,"close":6196,"volume":7745},{"date":"2025-07-31","open":6196,"high":6196,"low":6181,"close":6196,"volume":1547},{"date":"2025-08-01","open":6161,"high":6181,"low":6061,"close":6151,"volume":11139},{"date":"2025-08-04","open":6062,"high":6062,"low":5945,"close":5992,"volume":9690},{"date":"2025-08-05","open":6012,"high":6087,"low":6012,"close":6067,"volume":5535},{"date":"2025-08-06","open":6062,"high":6072,"low":6017,"close":6072,"volume":3728},{"date":"2025-08-07","open":6072,"high":6072,"low":5972,"close":5992,"volume":3025},{"date":"2025-08-08","open":6036,"high":6128,"low":6036,"close":6121,"volume":7875},{"date":"2025-08-11","open":6186,"high":6186,"low":6126,"close":6151,"volume":1484},{"date":"2025-08-12","open":6151,"high":6191,"low":6131,"close":6166,"volume":11888},{"date":"2025-08-13","open":6260,"high":6369,"low":6260,"close":6364,"volume":12767},{"date":"2025-08-14","open":6410,"high":6504,"low":6410,"close":6479,"volume":12948},{"date":"2025-08-18","open":6483,"high":6513,"low":6399,"close":6434,"volume":10524},{"date":"2025-08-19","open":6430,"high":6519,"low":6430,"close":6479,"volume":7194},{"date":"2025-08-20","open":6453,"high":6453,"low":6329,"close":6419,"volume":7705},{"date":"2025-08-21","open":6414,"high":6414,"low":6359,"close":6379,"volume":2183},{"date":"2025-08-22","open":6453,"high":6453,"low":6404,"close":6404,"volume":7143},{"date":"2025-08-25","open":6518,"high":6658,"low":6518,"close":6633,"volume":24080},{"date":"2025-08-26","open":6618,"high":6618,"low":6538,"close":6608,"volume":6312},{"date":"2025-08-27","open":6642,"high":6726,"low":6642,"close":6682,"volume":11727},{"date":"2025-08-28","open":6677,"high":6677,"low":6598,"close":6643,"volume":5835},{"date":"2025-08-29","open":6617,"high":6682,"low":6617,"close":6677,"volume":4491},{"date":"2025-09-01","open":6593,"high":6643,"low":6523,"close":6628,"volume":8245},{"date":"2025-09-02","open":6613,"high":6633,"low":6473,"close":6608,"volume":5064},{"date":"2025-09-03","open":6604,"high":6604,"low":6484,"close":6489,"volume":6483},{"date":"2025-09-04","open":6478,"high":6508,"low":6439,"close":6439,"volume":18986},{"date":"2025-09-05","open":6483,"high":6573,"low":6458,"close":6543,"volume":2662},{"date":"2025-09-08","open":6553,"high":6613,"low":6508,"close":6543,"volume":4730},{"date":"2025-09-09","open":6553,"high":6633,"low":6553,"close":6613,"volume":4393},{"date":"2025-09-10","open":6617,"high":6672,"low":6592,"close":6672,"volume":8533},{"date":"2025-09-11","open":6588,"high":6613,"low":6538,"close":6613,"volume":22183},{"date":"2025-09-12","open":6643,"high":6731,"low":6643,"close":6692,"volume":11521},{"date":"2025-09-15","open":6691,"high":6696,"low":6637,"close":6687,"volume":10174},{"date":"2025-09-16","open":6727,"high":6786,"low":6692,"close":6692,"volume":16250},{"date":"2025-09-17","open":6742,"high":6801,"low":6737,"close":6782,"volume":12261},{"date":"2025-09-18","open":6806,"high":6959,"low":6806,"close":6930,"volume":15734},{"date":"2025-09-19","open":7000,"high":7045,"low":7000,"close":7020,"volume":26323},{"date":"2025-09-22","open":7134,"high":7144,"low":7044,"close":7099,"volume":12565},{"date":"2025-09-23","open":7194,"high":7204,"low":7114,"close":7164,"volume":17179},{"date":"2025-09-24","open":7154,"high":7169,"low":7069,"close":7154,"volume":24121},{"date":"2025-09-25","open":7174,"high":7174,"low":7079,"close":7144,"volume":6713},{"date":"2025-09-26","open":7144,"high":7169,"low":7029,"close":7114,"volume":11709},{"date":"2025-09-29","open":7114,"high":7154,"low":7004,"close":7089,"volume":6652},{"date":"2025-09-30","open":7090,"high":7145,"low":7005,"close":7005,"volume":8088},{"date":"2025-10-01","open":7010,"high":7120,"low":7010,"close":7040,"volume":17597},{"date":"2025-10-02","open":7064,"high":7169,"low":7054,"close":7169,"volume":14314},{"date":"2025-10-10","open":7239,"high":7348,"low":7199,"close":7318,"volume":13065},{"date":"2025-10-13","open":7174,"high":7184,"low":7004,"close":7074,"volume":6808},{"date":"2025-10-14","open":7234,"high":7293,"low":7079,"close":7144,"volume":14159},{"date":"2025-10-15","open":7307,"high":7362,"low":7287,"close":7357,"volume":11874},{"date":"2025-10-16","open":7362,"high":7435,"low":7323,"close":7342,"volume":15900},{"date":"2025-10-17","open":7338,"high":7338,"low":7174,"close":7308,"volume":6603},{"date":"2025-10-20","open":7278,"high":7278,"low":7149,"close":7184,"volume":4821},{"date":"2025-10-21","open":7249,"high":7318,"low":7224,"close":7258,"volume":12549},{"date":"2025-10-22","open":7258,"high":7318,"low":7239,"close":7293,"volume":16101},{"date":"2025-10-23","open":7238,"high":7238,"low":7134,"close":7199,"volume":8751},{"date":"2025-10-24","open":7288,"high":7347,"low":7253,"close":7342,"volume":11317},{"date":"2025-10-27","open":7502,"high":7577,"low":7425,"close":7467,"volume":15020},{"date":"2025-10-28","open":7467,"high":7547,"low":7452,"close":7462,"volume":6202},{"date":"2025-10-29","open":7459,"high":7489,"low":7407,"close":7432,"volume":7275},{"date":"2025-10-30","open":7525,"high":7560,"low":7372,"close":7550,"volume":21737},{"date":"2025-10-31","open":7474,"high":7474,"low":7296,"close":7376,"volume":13686},{"date":"2025-11-03","open":7381,"high":7499,"low":7326,"close":7376,"volume":12640,"rsi_14":59.74,"sma_20":7291.2,"sma_60":6825.62,"sma_120":6329.12},{"date":"2025-11-04","open":7373,"high":7421,"low":7202,"close":7202,"volume":4967,"rsi_14":43.0,"sma_20":7300.95,"sma_60":6845.78,"sma_120":6346.05},{"date":"2025-11-05","open":7173,"high":7173,"low":6978,"close":7028,"volume":17480,"rsi_14":37.68,"sma_20":7300.2,"sma_60":6861.78,"sma_120":6360.07},{"date":"2025-11-06","open":7292,"high":7357,"low":7088,"close":7307,"volume":12102,"rsi_14":49.84,"sma_20":7306.9,"sma_60":6882.35,"sma_120":6374.36},{"date":"2025-11-07","open":7302,"high":7302,"low":7158,"close":7257,"volume":5641,"rsi_14":52.35,"sma_20":7303.65,"sma_60":6903.42,"sma_120":6387.32},{"date":"2025-11-10","open":7257,"high":7392,"low":7257,"close":7287,"volume":6693,"rsi_14":50.88,"sma_20":7314.1,"sma_60":6922.82,"sma_120":6399.86},{"date":"2025-11-11","open":7351,"high":7436,"low":7351,"close":7436,"volume":6224,"rsi_14":54.56,"sma_20":7328.55,"sma_60":6944.22,"sma_120":6414.32},{"date":"2025-11-12","open":7436,"high":7474,"low":7381,"close":7416,"volume":4199,"rsi_14":57.32,"sma_20":7331.3,"sma_60":6965.03,"sma_120":6428.93},{"date":"2025-11-13","open":7391,"high":7391,"low":7321,"close":7356,"volume":1133,"rsi_14":50.36,"sma_20":7331.8,"sma_60":6981.53,"sma_120":6442.93},{"date":"2025-11-14","open":7174,"high":7174,"low":6915,"close":6964,"volume":7780,"rsi_14":34.67,"sma_20":7314.35,"sma_60":6989.57,"sma_120":6453.63},{"date":"2025-11-17","open":6963,"high":6973,"low":6894,"close":6894,"volume":2037,"rsi_14":33.37,"sma_20":7299.65,"sma_60":6997.18,"sma_120":6463.77},{"date":"2025-11-18","open":6804,"high":6804,"low":6661,"close":6700,"volume":5637,"rsi_14":30.41,"sma_20":7271.55,"sma_60":7000.83,"sma_120":6473.32},{"date":"2025-11-19","open":6700,"high":6784,"low":6621,"close":6730,"volume":1843,"rsi_14":27.2,"sma_20":7243.2,"sma_60":7005.97,"sma_120":6483.67},{"date":"2025-11-20","open":6745,"high":6905,"low":6740,"close":6800,"volume":4789,"rsi_14":32.94,"sma_20":7223.0,"sma_60":7012.92,"sma_120":6494.71},{"date":"2025-11-21","open":6551,"high":6551,"low":6412,"close":6412,"volume":4683,"rsi_14":26.81,"sma_20":7176.25,"sma_60":7013.0,"sma_120":6502.68},{"date":"2025-11-24","open":6612,"high":6770,"low":6612,"close":6765,"volume":5019,"rsi_14":40.28,"sma_20":7141.0,"sma_60":7015.13,"sma_120":6512.93},{"date":"2025-11-25","open":6940,"high":6940,"low":6780,"close":6800,"volume":5530,"rsi_14":44.6,"sma_20":7107.75,"sma_60":7018.27,"sma_120":6522.57},{"date":"2025-11-26","open":6899,"high":6953,"low":6844,"close":6844,"volume":2754,"rsi_14":37.72,"sma_20":7078.1,"sma_60":7020.9,"sma_120":6533.77},{"date":"2025-11-27","open":6874,"high":6979,"low":6829,"close":6834,"volume":2810,"rsi_14":39.67,"sma_20":7044.2,"sma_60":7024.67,"sma_120":6546.67},{"date":"2025-11-28","open":6834,"high":7003,"low":6834,"close":6959,"volume":2647,"rsi_14":42.59,"sma_20":7025.2,"sma_60":7029.93,"sma_120":6559.48},{"date":"2025-12-01","open":6974,"high":7053,"low":6924,"close":6969,"volume":14653,"rsi_14":38.17,"sma_20":7006.7,"sma_60":7036.2,"sma_120":6572.83},{"date":"2025-12-02","open":6929,"high":6993,"low":6894,"close":6993,"volume":3691,"rsi_14":39.44,"sma_20":6998.15,"sma_60":7043.22,"sma_120":6585.94},{"date":"2025-12-03","open":6969,"high":7038,"low":6939,"close":6979,"volume":10360,"rsi_14":40.44,"sma_20":6997.6,"sma_60":7051.98,"sma_120":6597.48},{"date":"2025-12-04","open":7028,"high":7162,"low":7023,"close":7083,"volume":6531,"rsi_14":55.34,"sma_20":6988.35,"sma_60":7063.32,"sma_120":6609.14},{"date":"2025-12-05","open":7157,"high":7227,"low":7157,"close":7162,"volume":8387,"rsi_14":60.27,"sma_20":6985.6,"sma_60":7074.25,"sma_120":6621.68},{"date":"2025-12-08","open":7167,"high":7287,"low":7138,"close":7182,"volume":3696,"rsi_14":69.68,"sma_20":6982.35,"sma_60":7085.52,"sma_120":6635.29},{"date":"2025-12-09","open":7182,"high":7297,"low":7128,"close":7172,"volume":6866,"rsi_14":68.45,"sma_20":6971.1,"sma_60":7095.45,"sma_120":6649.73},{"date":"2025-12-10","open":7172,"high":7202,"low":7103,"close":7103,"volume":995,"rsi_14":63.12,"sma_20":6957.35,"sma_60":7103.22,"sma_120":6661.93},{"date":"2025-12-11","open":7157,"high":7292,"low":7108,"close":7287,"volume":29572,"rsi_14":91.4,"sma_20":6955.85,"sma_60":7115.07,"sma_120":6676.76},{"date":"2025-12-12","open":7421,"high":7421,"low":7242,"close":7257,"volume":10056,"rsi_14":84.04,"sma_20":6972.55,"sma_60":7125.1,"sma_120":6690.46},{"date":"2025-12-15","open":7252,"high":7252,"low":7083,"close":7242,"volume":5620,"rsi_14":81.65,"sma_20":6991.95,"sma_60":7134.95,"sma_120":6704.62},{"date":"2025-12-16","open":7118,"high":7118,"low":7063,"close":7098,"volume":3308,"rsi_14":66.98,"sma_20":7013.8,"sma_60":7142.32,"sma_120":6717.94},{"date":"2025-12-17","open":7093,"high":7118,"low":7063,"close":7113,"volume":941,"rsi_14":66.47,"sma_20":7034.9,"sma_60":7148.45,"sma_120":6730.56},{"date":"2025-12-18","open":7023,"high":7063,"low":6959,"close":6969,"volume":31156,"rsi_14":50.57,"sma_20":7045.3,"sma_60":7149.67,"sma_120":6740.89},{"date":"2025-12-19","open":7123,"high":7123,"low":6969,"close":7033,"volume":5433,"rsi_14":53.51,"sma_20":7078.3,"sma_60":7150.48,"sma_120":6752.1},{"date":"2025-12-22","open":7133,"high":7197,"low":7133,"close":7172,"volume":4793,"rsi_14":58.65,"sma_20":7100.7,"sma_60":7152.3,"sma_120":6763.6},{"date":"2025-12-23","open":7217,"high":7307,"low":7217,"close":7282,"volume":5295,"rsi_14":63.44,"sma_20":7126.85,"sma_60":7154.87,"sma_120":6775.52},{"date":"2025-12-24","open":7282,"high":7282,"low":7103,"close":7103,"volume":1957,"rsi_14":50.83,"sma_20":7141.75,"sma_60":7154.6,"sma_120":6786.18},{"date":"2025-12-26","open":7172,"high":7177,"low":6964,"close":6964,"volume":3577,"rsi_14":42.13,"sma_20":7148.25,"sma_60":7152.17,"sma_120":6795.68},{"date":"2025-12-29","open":6919,"high":7078,"low":6874,"close":6874,"volume":4083,"rsi_14":38.43,"sma_20":7144.0,"sma_60":7148.73,"sma_120":6803.77},{"date":"2025-12-30","open":6874,"high":6904,"low":6829,"close":6844,"volume":26407,"rsi_14":37.87,"sma_20":7137.75,"sma_60":7145.22,"sma_120":6810.8},{"date":"2026-01-02","open":6844,"high":6939,"low":6844,"close":6879,"volume":2868,"rsi_14":41.51,"sma_20":7132.0,"sma_60":7143.7,"sma_120":6818.08},{"date":"2026-01-05","open":7068,"high":7143,"low":7068,"close":7098,"volume":8979,"rsi_14":43.01,"sma_20":7138.0,"sma_60":7145.27,"sma_120":6827.45},{"date":"2026-01-06","open":7242,"high":7317,"low":7242,"close":7267,"volume":3769,"rsi_14":50.33,"sma_20":7147.25,"sma_60":7147.5,"sma_120":6837.77},{"date":"2026-01-07","open":7436,"high":7505,"low":7421,"close":7471,"volume":16724,"rsi_14":56.8,"sma_20":7162.75,"sma_60":7150.67,"sma_120":6849.73},{"date":"2026-01-08","open":7471,"high":7471,"low":7322,"close":7331,"volume":2502,"rsi_14":56.97,"sma_20":7170.25,"sma_60":7155.57,"sma_120":6859.97},{"date":"2026-01-09","open":7481,"high":7520,"low":7481,"close":7500,"volume":82437,"rsi_14":60.6,"sma_20":7186.75,"sma_60":7162.13,"sma_120":6872.29},{"date":"2026-01-12","open":7535,"high":7580,"low":7481,"close":7580,"volume":12670,"rsi_14":67.32,"sma_20":7210.75,"sma_60":7166.47,"sma_120":6883.88},{"date":"2026-01-13","open":7689,"high":7734,"low":7664,"close":7684,"volume":40222,"rsi_14":68.04,"sma_20":7230.75,"sma_60":7172.8,"sma_120":6896.42},{"date":"2026-01-14","open":7694,"high":7704,"low":7655,"close":7689,"volume":24006,"rsi_14":65.48,"sma_20":7252.5,"sma_60":7179.8,"sma_120":6908.33},{"date":"2026-01-15","open":7689,"high":7744,"low":7650,"close":7729,"volume":5383,"rsi_14":63.98,"sma_20":7277.0,"sma_60":7189.53,"sma_120":6919.84},{"date":"2026-01-16","open":7729,"high":7754,"low":7694,"close":7734,"volume":2442,"rsi_14":72.13,"sma_20":7309.0,"sma_60":7198.12,"sma_120":6931.1},{"date":"2026-01-19","open":7734,"high":7734,"low":7585,"close":7585,"volume":5310,"rsi_14":71.63,"sma_20":7332.75,"sma_60":7203.62,"sma_120":6941.89},{"date":"2026-01-20","open":7585,"high":7655,"low":7570,"close":7615,"volume":7852,"rsi_14":76.9,"sma_20":7365.25,"sma_60":7211.18,"sma_120":6952.52},{"date":"2026-01-21","open":7615,"high":7615,"low":7510,"close":7555,"volume":5371,"rsi_14":75.27,"sma_20":7391.5,"sma_60":7215.35,"sma_120":6962.44},{"date":"2026-01-22","open":7689,"high":7749,"low":7674,"close":7679,"volume":8170,"rsi_14":76.74,"sma_20":7417.0,"sma_60":7219.57,"sma_120":6973.77},{"date":"2026-01-23","open":7799,"high":7938,"low":7794,"close":7878,"volume":20818,"rsi_14":76.43,"sma_20":7447.0,"sma_60":7227.2,"sma_120":6986.37},{"date":"2026-01-26","open":7630,"high":7650,"low":7495,"close":7565,"volume":6025,"rsi_14":59.2,"sma_20":7470.25,"sma_60":7230.03,"sma_120":6996.53},{"date":"2026-01-27","open":7510,"high":7540,"low":7366,"close":7456,"volume":11289,"rsi_14":49.51,"sma_20":7495.0,"sma_60":7229.15,"sma_120":7007.36},{"date":"2026-01-28","open":7456,"high":7540,"low":7411,"close":7441,"volume":3802,"rsi_14":53.9,"sma_20":7523.5,"sma_60":7230.9,"sma_120":7018.06},{"date":"2026-01-29","open":7457,"high":7457,"low":7352,"close":7402,"volume":5556,"rsi_14":45.56,"sma_20":7550.75,"sma_60":7231.73,"sma_120":7028.68},{"date":"2026-01-30","open":7402,"high":7402,"low":7243,"close":7257,"volume":14154,"rsi_14":37.5,"sma_20":7569.0,"sma_60":7233.05,"sma_120":7039.42},{"date":"2026-02-02","open":7238,"high":7238,"low":7083,"close":7083,"volume":5840,"rsi_14":28.32,"sma_20":7567.5,"sma_60":7234.37,"sma_120":7048.07},{"date":"2026-02-03","open":7163,"high":7287,"low":7153,"close":7153,"volume":7243,"rsi_14":31.44,"sma_20":7561.0,"sma_60":7232.2,"sma_120":7057.27},{"date":"2026-02-04","open":7287,"high":7287,"low":7173,"close":7228,"volume":5574,"rsi_14":33.01,"sma_20":7548.0,"sma_60":7232.12,"sma_120":7067.77},{"date":"2026-02-05","open":7228,"high":7253,"low":7158,"close":7248,"volume":12186,"rsi_14":33.66,"sma_20":7543.0,"sma_60":7231.87,"sma_120":7077.34},{"date":"2026-02-06","open":7178,"high":7178,"low":6934,"close":7043,"volume":8285,"rsi_14":32.5,"sma_20":7519.25,"sma_60":7225.7,"sma_120":7084.96},{"date":"2026-02-09","open":7367,"high":7437,"low":7312,"close":7312,"volume":6622,"rsi_14":41.3,"sma_20":7505.0,"sma_60":7224.37,"sma_120":7094.7},{"date":"2026-02-10","open":7407,"high":7467,"low":7362,"close":7392,"volume":45027,"rsi_14":45.16,"sma_20":7489.5,"sma_60":7225.37,"sma_120":7103.45},{"date":"2026-02-11","open":7392,"high":7472,"low":7347,"close":7347,"volume":12878,"rsi_14":40.17,"sma_20":7471.5,"sma_60":7232.18,"sma_120":7110.88},{"date":"2026-02-12","open":7422,"high":7422,"low":7302,"close":7382,"volume":3515,"rsi_14":34.06,"sma_20":7453.25,"sma_60":7240.73,"sma_120":7118.96},{"date":"2026-02-13","open":7257,"high":7257,"low":7123,"close":7193,"volume":2325,"rsi_14":36.91,"sma_20":7425.25,"sma_60":7249.35,"sma_120":7125.09},{"date":"2026-02-19","open":7297,"high":7422,"low":7272,"close":7272,"volume":4499,"rsi_14":43.15,"sma_20":7408.75,"sma_60":7258.8,"sma_120":7132.38},{"date":"2026-02-20","open":7282,"high":7337,"low":7282,"close":7292,"volume":2607,"rsi_14":44.37,"sma_20":7391.75,"sma_60":7267.43,"sma_120":7140.18},{"date":"2026-02-23","open":7292,"high":7292,"low":7133,"close":7213,"volume":9330,"rsi_14":43.62,"sma_20":7373.75,"sma_60":7281.18,"sma_120":7147.09},{"date":"2026-02-24","open":7248,"high":7267,"low":7153,"close":7218,"volume":6435,"rsi_14":48.52,"sma_20":7349.75,"sma_60":7289.15,"sma_120":7152.14},{"date":"2026-02-25","open":7262,"high":7397,"low":7248,"close":7262,"volume":8692,"rsi_14":57.38,"sma_20":7318.0,"sma_60":7297.28,"sma_120":7157.77},{"date":"2026-02-26","open":7262,"high":7272,"low":7133,"close":7133,"volume":4837,"rsi_14":49.22,"sma_20":7295.5,"sma_60":7302.5,"sma_120":7161.7},{"date":"2026-02-27","open":7168,"high":7203,"low":7168,"close":7188,"volume":14069,"rsi_14":48.41,"sma_20":7281.25,"sma_60":7308.17,"sma_120":7166.42},{"date":"2026-03-03","open":7347,"high":7347,"low":7148,"close":7163,"volume":9947,"rsi_14":45.77,"sma_20":7265.3,"sma_60":7310.93,"sma_120":7170.43},{"date":"2026-03-04","open":7143,"high":7143,"low":7033,"close":7048,"volume":10005,"rsi_14":49.21,"sma_20":7246.35,"sma_60":7311.62,"sma_120":7173.91},{"date":"2026-03-05","open":7153,"high":7292,"low":7118,"close":7118,"volume":14585,"rsi_14":39.04,"sma_20":7238.15,"sma_60":7313.05,"sma_120":7178.13},{"date":"2026-03-06","open":7033,"high":7123,"low":7018,"close":7038,"volume":14185,"rsi_14":31.03,"sma_20":7234.7,"sma_60":7313.4,"sma_120":7182.69},{"date":"2026-03-09","open":6994,"high":6994,"low":6849,"close":6954,"volume":3839,"rsi_14":29.84,"sma_20":7223.5,"sma_60":7310.58,"sma_120":7186.95},{"date":"2026-03-10","open":6954,"high":7044,"low":6949,"close":6954,"volume":7844,"rsi_14":27.39,"sma_20":7208.55,"sma_60":7306.43,"sma_120":7190.34},{"date":"2026-03-11","open":7038,"high":7188,"low":7038,"close":7153,"volume":1889,"rsi_14":46.84,"sma_20":7202.6,"sma_60":7305.28,"sma_120":7195.4},{"date":"2026-03-12","open":7153,"high":7248,"low":7153,"close":7153,"volume":821,"rsi_14":42.29,"sma_20":7206.9,"sma_60":7304.3,"sma_120":7199.88},{"date":"2026-03-13","open":7153,"high":7218,"low":7058,"close":7068,"volume":46700,"rsi_14":37.54,"sma_20":7193.45,"sma_60":7303.07,"sma_120":7203.14},{"date":"2026-03-16","open":7068,"high":7143,"low":7038,"close":7063,"volume":3690,"rsi_14":40.58,"sma_20":7175.75,"sma_60":7298.67,"sma_120":7206.87},{"date":"2026-03-17","open":7068,"high":7103,"low":7028,"close":7063,"volume":2214,"rsi_14":40.26,"sma_20":7160.3,"sma_60":7294.77,"sma_120":7209.93},{"date":"2026-03-18","open":7093,"high":7188,"low":7093,"close":7143,"volume":7033,"rsi_14":42.45,"sma_20":7147.1,"sma_60":7292.45,"sma_120":7213.7},{"date":"2026-03-19","open":7143,"high":7143,"low":7033,"close":7108,"volume":1814,"rsi_14":47.15,"sma_20":7141.65,"sma_60":7291.97,"sma_120":7217.14},{"date":"2026-03-20","open":7143,"high":7143,"low":7023,"close":7023,"volume":3830,"rsi_14":39.37,"sma_20":7127.95,"sma_60":7289.82,"sma_120":7219.13},{"date":"2026-03-23","open":6919,"high":6954,"low":6899,"close":6954,"volume":2019,"rsi_14":38.46,"sma_20":7109.75,"sma_60":7288.92,"sma_120":7219.29},{"date":"2026-03-24","open":7123,"high":7123,"low":6963,"close":7023,"volume":6363,"rsi_14":48.55,"sma_20":7099.05,"sma_60":7288.1,"sma_120":7219.29},{"date":"2026-03-25","open":7098,"high":7178,"low":7063,"close":7093,"volume":2721,"rsi_14":48.55,"sma_20":7091.6,"sma_60":7286.12,"sma_120":7219.21},{"date":"2026-03-26","open":7287,"high":7287,"low":7138,"close":7138,"volume":2106,"rsi_14":56.02,"sma_20":7084.15,"sma_60":7283.05,"sma_120":7218.96},{"date":"2026-03-27","open":7113,"high":7113,"low":6978,"close":7083,"volume":810,"rsi_14":58.13,"sma_20":7080.45,"sma_60":7282.07,"sma_120":7218.33},{"date":"2026-03-30","open":6844,"high":6864,"low":6700,"close":6799,"volume":5180,"rsi_14":42.86,"sma_20":7059.75,"sma_60":7278.67,"sma_120":7215.42},{"date":"2026-03-31","open":6695,"high":6839,"low":6596,"close":6705,"volume":6404,"rsi_14":27.07,"sma_20":7036.8,"sma_60":7275.2,"sma_120":7211.97},{"date":"2026-04-01","open":6959,"high":7089,"low":6954,"close":6979,"volume":1835,"rsi_14":43.02,"sma_20":7033.3,"sma_60":7276.8,"sma_120":7211.01},{"date":"2026-04-02","open":7058,"high":7168,"low":7043,"close":7088,"volume":2563,"rsi_14":50.78,"sma_20":7031.8,"sma_60":7279.65,"sma_120":7211.68},{"date":"2026-04-03","open":7103,"high":7103,"low":7073,"close":7088,"volume":890,"rsi_14":50.98,"sma_20":7034.3,"sma_60":7278.83,"sma_120":7212.05},{"date":"2026-04-06","open":7088,"high":7153,"low":7083,"close":7083,"volume":4738,"rsi_14":51.7,"sma_20":7042.0,"sma_60":7275.5,"sma_120":7211.5},{"date":"2026-04-07","open":7153,"high":7153,"low":7058,"close":7093,"volume":351,"rsi_14":48.94,"sma_20":7050.2,"sma_60":7268.92,"sma_120":7209.79},{"date":"2026-04-08","open":7128,"high":7267,"low":7128,"close":7153,"volume":14949,"rsi_14":52.77,"sma_20":7051.4,"sma_60":7265.67,"sma_120":7210.62},{"date":"2026-04-09","open":7193,"high":7218,"low":7193,"close":7203,"volume":668,"rsi_14":58.42,"sma_20":7055.1,"sma_60":7260.42,"sma_120":7211.27},{"date":"2026-04-10","open":7208,"high":7262,"low":7203,"close":7223,"volume":3394,"rsi_14":62.65,"sma_20":7064.05,"sma_60":7254.17,"sma_120":7210.32},{"date":"2026-04-13","open":7248,"high":7282,"low":7238,"close":7257,"volume":10161,"rsi_14":61.49,"sma_20":7075.0,"sma_60":7246.75,"sma_120":7209.77},{"date":"2026-04-14","open":7427,"high":7482,"low":7422,"close":7442,"volume":8656,"rsi_14":65.06,"sma_20":7095.2,"sma_60":7242.33,"sma_120":7211.07},{"date":"2026-04-15","open":7531,"high":7576,"low":7526,"close":7536,"volume":3960,"rsi_14":66.41,"sma_20":7116.15,"sma_60":7238.83,"sma_120":7214.18},{"date":"2026-04-16","open":7601,"high":7671,"low":7601,"close":7621,"volume":4725,"rsi_14":71.33,"sma_20":7143.1,"sma_60":7236.67,"sma_120":7217.39},{"date":"2026-04-17","open":7746,"high":7785,"low":7726,"close":7776,"volume":6843,"rsi_14":92.11,"sma_20":7182.05,"sma_60":7239.58,"sma_120":7221.6},{"date":"2026-04-20","open":7815,"high":7845,"low":7800,"close":7835,"volume":6556,"rsi_14":100.0,"sma_20":7227.5,"sma_60":7243.0,"sma_120":7227.09},{"date":"2026-04-21","open":8025,"high":8049,"low":7835,"close":8049,"volume":50791,"rsi_14":100.0,"sma_20":7280.2,"sma_60":7251.0,"sma_120":7233.18},{"date":"2026-04-22","open":8114,"high":8169,"low":8104,"close":8104,"volume":8480,"rsi_14":100.0,"sma_20":7332.15,"sma_60":7257.83,"sma_120":7238.7},{"date":"2026-04-23","open":8099,"high":8099,"low":7925,"close":8084,"volume":11865,"rsi_14":98.12,"sma_20":7380.85,"sma_60":7261.0,"sma_120":7244.1},{"date":"2026-04-24","open":7975,"high":7980,"low":7855,"close":7945,"volume":5660,"rsi_14":86.5,"sma_20":7425.3,"sma_60":7267.08,"sma_120":7248.56},{"date":"2026-04-27","open":7940,"high":7940,"low":7776,"close":7825,"volume":6216,"rsi_14":78.38,"sma_20":7478.0,"sma_60":7273.0,"sma_120":7251.07},{"date":"2026-04-28","open":7825,"high":7905,"low":7761,"close":7771,"volume":6012,"rsi_14":74.03,"sma_20":7532.65,"sma_60":7278.25,"sma_120":7254.57},{"date":"2026-04-29","open":7740,"high":7760,"low":7635,"close":7635,"volume":3276,"rsi_14":64.87,"sma_20":7565.85,"sma_60":7281.83,"sma_120":7256.78},{"date":"2026-04-30","open":7690,"high":7785,"low":7675,"close":7745,"volume":4344,"rsi_14":67.0,"sma_20":7599.05,"sma_60":7289.67,"sma_120":7261.36},{"date":"2026-05-04","open":7824,"high":7964,"low":7814,"close":7899,"volume":5983,"rsi_14":69.47,"sma_20":7640.0,"sma_60":7303.0,"sma_120":7268.68},{"date":"2026-05-06","open":7989,"high":8019,"low":7889,"close":7889,"volume":4518,"rsi_14":65.03,"sma_20":7679.5,"sma_60":7315.0,"sma_120":7273.6},{"date":"2026-05-07","open":7964,"high":8079,"low":7959,"close":8059,"volume":14140,"rsi_14":66.78,"sma_20":7727.0,"sma_60":7328.58,"sma_120":7280.35},{"date":"2026-05-08","open":7824,"high":7929,"low":7824,"close":7924,"volume":4094,"rsi_14":59.16,"sma_20":7764.75,"sma_60":7339.58,"sma_120":7285.73},{"date":"2026-05-11","open":7964,"high":8054,"low":7964,"close":8014,"volume":9057,"rsi_14":57.38,"sma_20":7804.5,"sma_60":7355.5,"sma_120":7290.6},{"date":"2026-05-12","open":8194,"high":8244,"low":8194,"close":8234,"volume":10148,"rsi_14":61.52,"sma_20":7854.25,"sma_60":7370.58,"sma_120":7297.48},{"date":"2026-05-13","open":8234,"high":8234,"low":8150,"close":8199,"volume":4304,"rsi_14":54.42,"sma_20":7900.5,"sma_60":7383.75,"sma_120":7304.56},{"date":"2026-05-14","open":8489,"high":8629,"low":8479,"close":8544,"volume":26026,"rsi_14":61.93,"sma_20":7954.75,"sma_60":7403.42,"sma_120":7317.8},{"date":"2026-05-15","open":8548,"high":8738,"low":8468,"close":8568,"volume":16031,"rsi_14":63.17,"sma_20":8005.5,"sma_60":7422.92,"sma_120":7331.82},{"date":"2026-05-18","open":8314,"high":8459,"low":8259,"close":8289,"volume":8899,"rsi_14":58.53,"sma_20":8038.0,"sma_60":7440.92,"sma_120":7345.13},{"date":"2026-05-19","open":8074,"high":8288,"low":8074,"close":8099,"volume":6286,"rsi_14":56.46,"sma_20":8053.25,"sma_60":7454.42,"sma_120":7356.61},{"date":"2026-05-20","open":8119,"high":8119,"low":7949,"close":8079,"volume":724,"rsi_14":57.47,"sma_20":8064.5,"sma_60":7467.25,"sma_120":7367.34},{"date":"2026-05-21","open":8115,"high":8294,"low":8110,"close":8194,"volume":5386,"rsi_14":64.74,"sma_20":8070.75,"sma_60":7483.33,"sma_120":7382.26},{"date":"2026-05-22","open":8444,"high":8629,"low":8444,"close":8514,"volume":7940,"rsi_14":68.25,"sma_20":8090.25,"sma_60":7504.67,"sma_120":7396.91},{"date":"2026-05-26","open":8773,"high":8903,"low":8698,"close":8698,"volume":4923,"rsi_14":68.69,"sma_20":8120.0,"sma_60":7528.33,"sma_120":7412.81},{"date":"2026-05-27","open":8937,"high":8977,"low":8888,"close":8893,"volume":16948,"rsi_14":71.61,"sma_20":8166.5,"sma_60":7557.42,"sma_120":7429.96},{"date":"2026-05-28","open":8988,"high":9133,"low":8958,"close":8978,"volume":19447,"rsi_14":70.54,"sma_20":8223.25,"sma_60":7587.0,"sma_120":7447.58},{"date":"2026-05-29","open":9193,"high":9288,"low":9178,"close":9278,"volume":29111,"rsi_14":78.17,"sma_20":8297.75,"sma_60":7622.4,"sma_120":7466.67},{"date":"2026-06-01","open":9468,"high":9498,"low":9288,"close":9288,"volume":8841,"rsi_14":77.42,"sma_20":8380.5,"sma_60":7659.88,"sma_120":7485.75},{"date":"2026-06-02","open":9288,"high":9288,"low":9213,"close":9238,"volume":5009,"rsi_14":73.32,"sma_20":8455.25,"sma_60":7695.37,"sma_120":7504.21},{"date":"2026-06-04","open":9347,"high":9472,"low":9332,"close":9362,"volume":6120,"rsi_14":75.95,"sma_20":8528.5,"sma_60":7734.27,"sma_120":7523.83},{"date":"2026-06-05","open":9402,"high":9587,"low":9402,"close":9432,"volume":7815,"rsi_14":72.59,"sma_20":8605.75,"sma_60":7775.75,"sma_120":7543.17},{"date":"2026-06-08","open":8848,"high":9052,"low":8838,"close":8858,"volume":6524,"rsi_14":55.75,"sma_20":8645.75,"sma_60":7807.65,"sma_120":7557.04},{"date":"2026-06-09","open":8997,"high":8997,"low":8753,"close":8788,"volume":5329,"rsi_14":60.82,"sma_20":8689.0,"sma_60":7835.05,"sma_120":7570.17},{"date":"2026-06-10","open":8724,"high":8724,"low":8503,"close":8558,"volume":3605,"rsi_14":59.79,"sma_20":8716.25,"sma_60":7858.62,"sma_120":7581.46},{"date":"2026-06-11","open":8219,"high":8444,"low":8219,"close":8354,"volume":3376,"rsi_14":55.42,"sma_20":8722.25,"sma_60":7880.18,"sma_120":7591.62},{"date":"2026-06-12","open":8574,"high":8779,"low":8549,"close":8549,"volume":1536,"rsi_14":56.79,"sma_20":8739.75,"sma_60":7905.08,"sma_120":7601.88},{"date":"2026-06-15","open":8653,"high":8803,"low":8648,"close":8718,"volume":697,"rsi_14":54.16,"sma_20":8748.5,"sma_60":7932.82,"sma_120":7613.79},{"date":"2026-06-16","open":8748,"high":8863,"low":8718,"close":8733,"volume":3730,"rsi_14":50.76,"sma_20":8756.75,"sma_60":7959.47,"sma_120":7625.96},{"date":"2026-06-17","open":8703,"high":8703,"low":8533,"close":8583,"volume":3333,"rsi_14":43.11,"sma_20":8771.5,"sma_60":7984.2,"sma_120":7638.08},{"date":"2026-06-18","open":8583,"high":8643,"low":8573,"close":8613,"volume":4139,"rsi_14":41.69,"sma_20":8797.25,"sma_60":8010.85,"sma_120":7650.33},{"date":"2026-06-19","open":8788,"high":8937,"low":8738,"close":8838,"volume":11889,"rsi_14":39.62,"sma_20":8835.25,"sma_60":8042.42,"sma_120":7665.67},{"date":"2026-06-22","open":8838,"high":8853,"low":8708,"close":8808,"volume":9158,"rsi_14":38.79,"sma_20":8866.0,"sma_60":8072.32,"sma_120":7680.21},{"date":"2026-06-23","open":8763,"high":8768,"low":8568,"close":8568,"volume":1907,"rsi_14":35.62,"sma_20":8868.75,"sma_60":8097.05,"sma_120":7691.58},{"date":"2026-06-24","open":8449,"high":8614,"low":8449,"close":8534,"volume":2352,"rsi_14":31.47,"sma_20":8860.5,"sma_60":8120.45,"sma_120":7701.75},{"date":"2026-06-25","open":8609,"high":8614,"low":8424,"close":8429,"volume":1138,"rsi_14":27.91,"sma_20":8837.25,"sma_60":8143.02,"sma_120":7712.54},{"date":"2026-06-26","open":8429,"high":8474,"low":8180,"close":8239,"volume":3629,"rsi_14":33.6,"sma_20":8800.25,"sma_60":8167.17,"sma_120":7722.92},{"date":"2026-06-29","open":8239,"high":8339,"low":8234,"close":8294,"volume":2512,"rsi_14":36.8,"sma_20":8751.0,"sma_60":8193.8,"sma_120":7734.5},{"date":"2026-06-30","open":8609,"high":8609,"low":8479,"close":8514,"volume":3142,"rsi_14":48.79,"sma_20":8712.25,"sma_60":8219.53,"sma_120":7748.17},{"date":"2026-07-01","open":8932,"high":8932,"low":8738,"close":8838,"volume":10568,"rsi_14":62.22,"sma_20":8692.25,"sma_60":8248.85,"sma_120":7764.25},{"date":"2026-07-02","open":8843,"high":8898,"low":8703,"close":8813,"volume":12629,"rsi_14":57.3,"sma_20":8664.75,"sma_60":8277.75,"sma_120":7778.29},{"date":"2026-07-03","open":8619,"high":8619,"low":8484,"close":8489,"volume":1089,"rsi_14":44.16,"sma_20":8617.5,"sma_60":8300.92,"sma_120":7788.21},{"date":"2026-07-06","open":8489,"high":8589,"low":8474,"close":8474,"volume":1570,"rsi_14":43.4,"sma_20":8598.25,"sma_60":8323.67,"sma_120":7796.29},{"date":"2026-07-07","open":8499,"high":8674,"low":8419,"close":8529,"volume":1737,"rsi_14":48.53,"sma_20":8585.25,"sma_60":8346.33,"sma_120":7806.0},{"date":"2026-07-08","open":8238,"high":8243,"low":8134,"close":8134,"volume":1339,"rsi_14":39.29,"sma_20":8564.0,"sma_60":8361.58,"sma_120":7811.0},{"date":"2026-07-09","open":8109,"high":8119,"low":8059,"close":8079,"volume":1586,"rsi_14":31.64,"sma_20":8550.25,"sma_60":8375.58,"sma_120":7814.88},{"date":"2026-07-10","open":8139,"high":8278,"low":8139,"close":8174,"volume":1547,"rsi_14":35.13,"sma_20":8531.5,"sma_60":8390.58,"sma_120":7818.67},{"date":"2026-07-13","open":8154,"high":8179,"low":7939,"close":7939,"volume":7525,"rsi_14":35.21,"sma_20":8492.5,"sma_60":8398.58,"sma_120":7820.46},{"date":"2026-07-14","open":7939,"high":7939,"low":7834,"close":7914,"volume":3062,"rsi_14":35.38,"sma_20":8451.5,"sma_60":8404.58,"sma_120":7821.71},{"date":"2026-07-15","open":7984,"high":8024,"low":7934,"close":7999,"volume":329,"rsi_14":39.76,"sma_20":8422.25,"sma_60":8410.58,"sma_120":7823.62},{"date":"2026-07-16","open":8009,"high":8009,"low":7874,"close":7944,"volume":264,"rsi_14":42.49,"sma_20":8388.75,"sma_60":8413.08,"sma_120":7826.33},{"date":"2026-07-20","open":7880,"high":7885,"low":7700,"close":7780,"volume":1141,"rsi_14":37.59,"sma_20":8335.75,"sma_60":8411.83,"sma_120":7827.42},{"date":"2026-07-21","open":7730,"high":7740,"low":7650,"close":7735,"volume":1681,"rsi_14":29.47,"sma_20":8282.0,"sma_60":8406.25,"sma_120":7828.62},{"date":"2026-07-22","open":7799,"high":7964,"low":7799,"close":7834,"volume":1343,"rsi_14":20.0,"sma_20":8245.25,"sma_60":8401.42,"sma_120":7829.62},{"date":"2026-07-23","open":7845,"high":7845,"low":7720,"close":7785,"volume":585,"rsi_14":19.71,"sma_20":8207.75,"sma_60":8396.08,"sma_120":7828.54},{"date":"2026-07-24","open":7665,"high":7665,"low":7530,"close":7610,"volume":861,"rsi_14":21.61,"sma_20":8166.75,"sma_60":8390.17,"sma_120":7828.62},{"date":"2026-07-27","open":7570,"high":7570,"low":7441,"close":7550,"volume":1040,"rsi_14":21.0,"sma_20":8132.25,"sma_60":8385.25,"sma_120":7829.12},{"date":"2026-07-28","open":7515,"high":7650,"low":7505,"close":7560,"volume":3910,"rsi_14":18.71,"sma_20":8095.5,"sma_60":8381.42,"sma_120":7829.83},{"date":"2026-07-29","open":7684,"high":7684,"low":7405,"close":7440,"volume":2074,"rsi_14":22.57,"sma_20":8041.25,"sma_60":8378.0,"sma_120":7829.92},{"date":"2026-07-30","open":7320,"high":7370,"low":7210,"close":7305,"volume":2592,"rsi_14":21.25,"sma_20":7964.0,"sma_60":8370.5,"sma_120":7830.08},{"date":"2026-07-31","open":7395,"high":7565,"low":7395,"close":7510,"volume":476,"rsi_14":27.12,"sma_20":7898.25,"sma_60":8363.83,"sma_120":7833.42},{"date":"2026-08-03","open":7510,"high":7515,"low":7400,"close":7470,"volume":758,"rsi_14":31.25,"sma_20":7846.75,"sma_60":8356.67,"sma_120":7835.83},{"date":"2026-08-04","open":7535,"high":7650,"low":7530,"close":7615,"volume":1584,"rsi_14":38.93,"sma_20":7803.25,"sma_60":8349.08,"sma_120":7838.83},{"date":"2026-08-05","open":7890,"high":7890,"low":7715,"close":7820,"volume":1274,"rsi_14":43.75,"sma_20":7767.25,"sma_60":8347.17,"sma_120":7843.38},{"date":"2026-08-06","open":7665,"high":7665,"low":7540,"close":7625,"volume":1142,"rsi_14":40.06,"sma_20":7741.25,"sma_60":8340.5,"sma_120":7848.0},{"date":"2026-08-07","open":7710,"high":7710,"low":7575,"close":7620,"volume":965,"rsi_14":44.33,"sma_20":7717.75,"sma_60":8330.08,"sma_120":7850.33},{"date":"2026-08-10","open":7620,"high":7935,"low":7620,"close":7825,"volume":1361,"rsi_14":52.76,"sma_20":7693.7,"sma_60":8313.63,"sma_120":7848.4},{"date":"2026-08-11","open":7780,"high":7780,"low":7620,"close":7700,"volume":10100,"rsi_14":46.0,"sma_20":7681.75,"sma_60":8299.58,"sma_120":7851.11},{"date":"2026-08-12","open":7695,"high":7780,"low":7685,"close":7725,"volume":702,"rsi_14":48.21,"sma_20":7672.3,"sma_60":8285.53,"sma_120":7853.73},{"date":"2026-08-13","open":7720,"high":7765,"low":7700,"close":7750,"volume":446,"rsi_14":54.7,"sma_20":7659.85,"sma_60":8276.57,"sma_120":7858.15},{"date":"2026-08-14","open":7830,"high":7830,"low":7775,"close":7775,"volume":409,"rsi_14":57.72,"sma_20":7651.4,"sma_60":8271.17,"sma_120":7862.11},{"date":"2026-08-18","open":7775,"high":7795,"low":7620,"close":7720,"volume":2153,"rsi_14":55.33,"sma_20":7648.45,"sma_60":8265.18,"sma_120":7865.44},{"date":"2026-08-19","open":7545,"high":7545,"low":7385,"close":7390,"volume":304,"rsi_14":48.55,"sma_20":7631.25,"sma_60":8251.8,"sma_120":7866.69},{"date":"2026-08-20","open":7340,"high":7475,"low":7340,"close":7475,"volume":452,"rsi_14":55.09,"sma_20":7613.3,"sma_60":8234.5,"sma_120":7868.61},{"date":"2026-08-21","open":7300,"high":7325,"low":7200,"close":7320,"volume":2555,"rsi_14":44.14,"sma_20":7590.1,"sma_60":8211.53,"sma_120":7868.86},{"date":"2026-08-24","open":7335,"high":7450,"low":7330,"close":7375,"volume":797,"rsi_14":47.09,"sma_20":7578.4,"sma_60":8186.23,"sma_120":7870.65},{"date":"2026-08-25","open":7045,"high":7200,"low":7045,"close":7200,"volume":2445,"rsi_14":37.54,"sma_20":7560.95,"sma_60":8156.62,"sma_120":7870.52},{"date":"2026-08-26","open":7200,"high":7200,"low":7200,"close":7200,"volume":290,"rsi_14":28.77,"sma_20":7543.0,"sma_60":8122.0,"sma_120":7870.81},{"date":"2026-08-27","open":7235,"high":7235,"low":7100,"close":7205,"volume":6978,"rsi_14":33.46,"sma_20":7531.25,"sma_60":8087.3,"sma_120":7872.09},{"date":"2026-08-28","open":7245,"high":7245,"low":7090,"close":7215,"volume":3634,"rsi_14":34.12,"sma_20":7526.75,"sma_60":8053.6,"sma_120":7872.88},{"date":"2026-08-31","open":7100,"high":7100,"low":6930,"close":7055,"volume":1666,"rsi_14":18.7,"sma_20":7504.0,"sma_60":8015.15,"sma_120":7872.99},{"date":"2026-09-01","open":7005,"high":7005,"low":6990,"close":6990,"volume":2006,"rsi_14":19.66,"sma_20":7480.0,"sma_60":7974.45,"sma_120":7873.27},{"date":"2026-09-02","open":6935,"high":6935,"low":6755,"close":6850,"volume":390,"rsi_14":15.95,"sma_20":7441.75,"sma_60":7940.98,"sma_120":7872.39},{"date":"2026-09-03","open":6855,"high":6930,"low":6800,"close":6870,"volume":511,"rsi_14":15.62,"sma_20":7394.25,"sma_60":7909.02,"sma_120":7870.01},{"date":"2026-09-04","open":6980,"high":6980,"low":6865,"close":6925,"volume":1677,"rsi_14":17.56,"sma_20":7359.25,"sma_60":7881.8,"sma_120":7868.08},{"date":"2026-09-07","open":6980,"high":6980,"low":6880,"close":6920,"volume":392,"rsi_14":18.25,"sma_20":7324.25,"sma_60":7857.92,"sma_120":7866.82},{"date":"2026-09-08","open":6980,"high":7000,"low":6960,"close":6960,"volume":216,"rsi_14":27.84,"sma_20":7281.0,"sma_60":7831.45,"sma_120":7865.94},{"date":"2026-09-09","open":6935,"high":6935,"low":6860,"close":6920,"volume":285,"rsi_14":20.0,"sma_20":7242.0,"sma_60":7801.48,"sma_120":7864.73},{"date":"2026-09-10","open":6790,"high":6790,"low":6650,"close":6750,"volume":723,"rsi_14":19.68,"sma_20":7193.25,"sma_60":7768.43,"sma_120":7861.43},{"date":"2026-09-11","open":6750,"high":6755,"low":6705,"close":6735,"volume":404,"rsi_14":14.44,"sma_20":7142.5,"sma_60":7737.63,"sma_120":7858.29},{"date":"2026-09-14","open":6735,"high":6735,"low":6580,"close":6710,"volume":421,"rsi_14":17.33,"sma_20":7089.25,"sma_60":7705.92,"sma_120":7855.66},{"date":"2026-09-15","open":6705,"high":6735,"low":6705,"close":6715,"volume":507,"rsi_14":17.88,"sma_20":7039.0,"sma_60":7670.53,"sma_120":7853.65},{"date":"2026-09-16","open":6680,"high":6780,"low":6680,"close":6750,"volume":112,"rsi_14":21.02,"sma_20":7007.0,"sma_60":7636.23,"sma_120":7851.35},{"date":"2026-09-17","open":6750,"high":6800,"low":6705,"close":6750,"volume":636,"rsi_14":20.0,"sma_20":6970.75,"sma_60":7605.93,"sma_120":7848.47},{"date":"2026-09-18","open":6755,"high":6895,"low":6755,"close":6870,"volume":4109,"rsi_14":37.41,"sma_20":6948.25,"sma_60":7578.22,"sma_120":7846.21},{"date":"2026-09-21","open":6855,"high":6870,"low":6790,"close":6840,"volume":1290,"rsi_14":39.29,"sma_20":6921.5,"sma_60":7551.75,"sma_120":7844.16},{"date":"2026-09-22","open":6840,"high":6875,"low":6765,"close":6775,"volume":2018,"rsi_14":44.0,"sma_20":6900.25,"sma_60":7527.37,"sma_120":7843.94},{"date":"2026-09-23","open":6775,"high":6785,"low":6735,"close":6765,"volume":756,"rsi_14":41.46,"sma_20":6878.5,"sma_60":7501.9,"sma_120":7844.43},{"date":"2026-09-28","open":6695,"high":6710,"low":6625,"close":6670,"volume":5421,"rsi_14":30.53,"sma_20":6851.75,"sma_60":7471.18,"sma_120":7841.83},{"date":"2026-09-29","open":6580,"high":6580,"low":6510,"close":6525,"volume":2732,"rsi_14":25.16,"sma_20":6817.25,"sma_60":7432.63,"sma_120":7837.12},{"date":"2026-09-30","open":6525,"high":6560,"low":6515,"close":6520,"volume":74,"rsi_14":21.05,"sma_20":6790.5,"sma_60":7394.42,"sma_120":7832.36},{"date":"2026-10-01","open":6550,"high":6620,"low":6525,"close":6620,"volume":3244,"rsi_14":31.71,"sma_20":6772.0,"sma_60":7363.28,"sma_120":7828.27},{"date":"2026-10-02","open":6610,"high":6635,"low":6545,"close":6590,"volume":32472,"rsi_14":38.24,"sma_20":6759.0,"sma_60":7331.9,"sma_120":7823.86},{"date":"2026-10-06","open":6590,"high":6590,"low":6530,"close":6590,"volume":28934,"rsi_14":39.1,"sma_20":6745.0,"sma_60":7299.6,"sma_120":7818.94},{"date":"2026-10-07","open":6545,"high":6605,"low":6540,"close":6545,"volume":109,"rsi_14":37.96,"sma_20":6726.0,"sma_60":7273.12,"sma_120":7813.23},{"date":"2026-10-08","open":6480,"high":6480,"low":6400,"close":6400,"volume":7745,"rsi_14":30.91,"sma_20":6700.0,"sma_60":7245.13,"sma_120":7806.15},{"date":"2026-10-12","open":6450,"high":6455,"low":6375,"close":6430,"volume":551,"rsi_14":30.49,"sma_20":6673.5,"sma_60":7216.07,"sma_120":7799.02},{"date":"2026-10-13","open":6255,"high":6270,"low":6210,"close":6260,"volume":1062,"rsi_14":25.25,"sma_20":6640.5,"sma_60":7188.08,"sma_120":7788.94},{"date":"2026-10-14","open":6280,"high":6295,"low":6260,"close":6260,"volume":484,"rsi_14":14.94,"sma_20":6616.0,"sma_60":7160.52,"sma_120":7778.07},{"date":"2026-10-15","open":6040,"high":6085,"low":6025,"close":6050,"volume":410,"rsi_14":12.38,"sma_20":6581.75,"sma_60":7128.03,"sma_120":7764.73},{"date":"2026-10-16","open":6170,"high":6215,"low":6145,"close":6160,"volume":3233,"rsi_14":21.92,"sma_20":6554.25,"sma_60":7098.3,"sma_120":7751.02},{"date":"2026-10-19","open":6015,"high":6020,"low":5990,"close":6000,"volume":2030,"rsi_14":19.28,"sma_20":6518.5,"sma_60":7068.65,"sma_120":7735.48},{"date":"2026-10-20","open":5960,"high":5960,"low":5910,"close":5925,"volume":1471,"rsi_14":19.59,"sma_20":6477.25,"sma_60":7038.5,"sma_120":7717.52},{"date":"2026-10-21","open":6050,"high":6050,"low":6020,"close":6035,"volume":1787,"rsi_14":29.41,"sma_20":6441.5,"sma_60":7008.52,"sma_120":7700.02},{"date":"2026-10-22","open":5970,"high":5990,"low":5905,"close":5910,"volume":2131,"rsi_14":26.72,"sma_20":6393.5,"sma_60":6977.28,"sma_120":7681.65},{"date":"2026-10-23","open":5915,"high":5915,"low":5870,"close":5870,"volume":447,"rsi_14":20.0,"sma_20":6345.0,"sma_60":6948.3,"sma_120":7664.11}],"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":"KODEX 미국스마트모빌리티S&P","phase":"above-fold","symbol_resolved":true}