{"status":"ok","report":{"price_analysis":{"current":5935.0,"change_1d":-4.9,"change_7d":-18.1,"change_30d":-19.7,"high_30d":9920.0,"low_30d":5665.0,"position_in_range":6.0,"support":6090.5,"resistance":9494.5},"summary":"RISE 코스닥150선물레버리지(278240)은(는) F-코스닥150 레버리지지수를 추종하는 ETF입니다, 순자산 687억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-361.27)가 시그널선(-131.80)을 하회합니다(데드크로스). SMA20 7881, SMA60 7649 — 혼조세입니다. 볼린저밴드 5910~9851 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.55770513675784,"macd":-361.2717638025224,"macd_signal":-131.79593720389605,"sma_20":7880.75,"sma_60":7648.833333333333,"bb_upper":9851.227797388237,"bb_lower":5910.272202611763,"atr_14":788.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2500.00, 기관 순매수 -6390.00. 30일 누적: 외국인 -2415.00, 기관 2.50만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2500.0,"institutional_flow":-6390.0,"data":[{"date":"2026-10-22","foreign_net":2542.0,"institution_net":-9514.0,"retail_net":6972.0},{"date":"2026-10-21","foreign_net":-2536.0,"institution_net":3270.0,"retail_net":-734.0},{"date":"2026-10-20","foreign_net":2370.0,"institution_net":-7500.0,"retail_net":5130.0},{"date":"2026-10-19","foreign_net":-1938.0,"institution_net":-2094.0,"retail_net":4032.0},{"date":"2026-10-16","foreign_net":2062.0,"institution_net":9448.0,"retail_net":-11510.0},{"date":"2026-10-15","foreign_net":-520.0,"institution_net":-47789.0,"retail_net":48309.0},{"date":"2026-10-14","foreign_net":-1968.0,"institution_net":-9750.0,"retail_net":11718.0},{"date":"2026-10-13","foreign_net":-44.0,"institution_net":-8993.0,"retail_net":9037.0},{"date":"2026-10-12","foreign_net":946.0,"institution_net":-19786.0,"retail_net":18840.0},{"date":"2026-10-08","foreign_net":1586.0,"institution_net":-10860.0,"retail_net":9274.0},{"date":"2026-10-07","foreign_net":-1603.0,"institution_net":-502.0,"retail_net":2105.0},{"date":"2026-10-06","foreign_net":844.0,"institution_net":17126.0,"retail_net":-17970.0},{"date":"2026-10-02","foreign_net":-3699.0,"institution_net":-1187.0,"retail_net":4886.0},{"date":"2026-10-01","foreign_net":4152.0,"institution_net":88692.0,"retail_net":-92844.0},{"date":"2026-09-30","foreign_net":306.0,"institution_net":1442.0,"retail_net":-1748.0},{"date":"2026-09-29","foreign_net":-352.0,"institution_net":-526.0,"retail_net":878.0},{"date":"2026-09-28","foreign_net":278.0,"institution_net":17803.0,"retail_net":-18081.0},{"date":"2026-09-23","foreign_net":-73.0,"institution_net":6159.0,"retail_net":-6086.0},{"date":"2026-09-22","foreign_net":-278.0,"institution_net":-20617.0,"retail_net":20895.0},{"date":"2026-09-21","foreign_net":-969.0,"institution_net":4914.0,"retail_net":-3945.0},{"date":"2026-09-18","foreign_net":-873.0,"institution_net":-2604.0,"retail_net":3477.0},{"date":"2026-09-17","foreign_net":-2512.0,"institution_net":3411.0,"retail_net":-899.0},{"date":"2026-09-16","foreign_net":1179.0,"institution_net":447.0,"retail_net":-1626.0},{"date":"2026-09-15","foreign_net":1756.0,"institution_net":-1239.0,"retail_net":-517.0},{"date":"2026-09-14","foreign_net":-1412.0,"institution_net":-146.0,"retail_net":1558.0},{"date":"2026-09-11","foreign_net":-64.0,"institution_net":-9705.0,"retail_net":9769.0},{"date":"2026-09-10","foreign_net":1316.0,"institution_net":4812.0,"retail_net":-6128.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":9686.0,"retail_net":-9686.0},{"date":"2026-09-08","foreign_net":101.0,"institution_net":-519.0,"retail_net":418.0},{"date":"2026-09-07","foreign_net":-3012.0,"institution_net":11146.0,"retail_net":-8134.0}],"periods":{"d1":{"foreign_net":2542.0,"institution_net":-9514.0,"retail_net":6972.0},"d3":{"foreign_net":2376.0,"institution_net":-13744.0,"retail_net":11368.0},"d7":{"foreign_net":12.0,"institution_net":-63929.0,"retail_net":63917.0},"d14":{"foreign_net":2194.0,"institution_net":561.0,"retail_net":-2755.0},"d30":{"foreign_net":-2415.0,"institution_net":25025.0,"retail_net":-22610.0}}},"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":31,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.7,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9531,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.95,"summary":"배당수익률 0.95%","metrics":[{"name":"배당수익률","value":0.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:32.644018+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"F-코스닥150 레버리지지수","issuer":"KB자산운용","category":"","expense_ratio":0.32,"aum":68700000000.0,"aum_display":"687억","dividend_yield":null,"tracking_error":4.37,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":59.16},{"ticker":"270810","name":"RISE 코스닥150","weight":35.0},{"ticker":"233740","name":"KODEX 코스닥150레버리지","weight":4.37},{"ticker":"301400","name":"PLUS 코스닥150","weight":0.88},{"ticker":"","name":"코스닥150선물2026년09월물","weight":null}],"holdings_count":6,"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":5935.0,"change_pct":-4.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-31","close":10112.0},{"date":"2017-09-01","close":10227.0},{"date":"2017-09-04","close":9928.0},{"date":"2017-09-05","close":9918.0},{"date":"2017-09-06","close":10142.0},{"date":"2017-09-07","close":10281.0},{"date":"2017-09-08","close":10232.0},{"date":"2017-09-11","close":10296.0},{"date":"2017-09-12","close":10406.0},{"date":"2017-09-13","close":10391.0},{"date":"2017-09-14","close":10690.0},{"date":"2017-09-15","close":11212.0},{"date":"2017-09-18","close":11446.0},{"date":"2017-09-19","close":11446.0},{"date":"2017-09-20","close":11282.0},{"date":"2017-09-21","close":11023.0},{"date":"2017-09-22","close":17632.0},{"date":"2017-09-25","close":10948.0},{"date":"2017-09-26","close":11043.0},{"date":"2017-09-27","close":11202.0},{"date":"2017-09-28","close":11207.0},{"date":"2017-09-29","close":11142.0},{"date":"2017-10-10","close":11371.0},{"date":"2017-10-11","close":11565.0},{"date":"2017-10-12","close":11799.0},{"date":"2017-10-13","close":11804.0},{"date":"2017-10-16","close":11934.0},{"date":"2017-10-17","close":12740.0},{"date":"2017-10-18","close":12730.0},{"date":"2017-10-19","close":12551.0},{"date":"2017-10-20","close":12655.0},{"date":"2017-10-23","close":12939.0},{"date":"2017-10-24","close":13696.0},{"date":"2017-10-25","close":13636.0},{"date":"2017-10-26","close":13128.0},{"date":"2017-10-27","close":13651.0},{"date":"2017-10-30","close":13701.0},{"date":"2017-10-31","close":13885.0},{"date":"2017-11-01","close":13895.0},{"date":"2017-11-02","close":13929.0},{"date":"2017-11-03","close":14397.0},{"date":"2017-11-06","close":14502.0},{"date":"2017-11-07","close":14238.0},{"date":"2017-11-08","close":14815.0},{"date":"2017-11-09","close":14691.0},{"date":"2017-11-10","close":15233.0},{"date":"2017-11-13","close":16403.0},{"date":"2017-11-14","close":17642.0},{"date":"2017-11-15","close":18677.0},{"date":"2017-11-16","close":19379.0},{"date":"2017-11-17","close":18757.0},{"date":"2017-11-20","close":19613.0},{"date":"2017-11-21","close":19702.0},{"date":"2017-11-22","close":18762.0},{"date":"2017-11-23","close":19862.0},{"date":"2017-11-24","close":19055.0},{"date":"2017-11-27","close":18906.0},{"date":"2017-11-28","close":17508.0},{"date":"2017-11-29","close":18005.0},{"date":"2017-11-30","close":17443.0},{"date":"2017-12-01","close":18503.0},{"date":"2017-12-04","close":18060.0},{"date":"2017-12-05","close":17264.0},{"date":"2017-12-06","close":16856.0},{"date":"2017-12-07","close":16139.0},{"date":"2017-12-08","close":15811.0},{"date":"2017-12-11","close":16911.0},{"date":"2017-12-12","close":16502.0},{"date":"2017-12-13","close":16950.0},{"date":"2017-12-14","close":16642.0},{"date":"2017-12-15","close":16736.0},{"date":"2017-12-18","close":16363.0},{"date":"2017-12-19","close":16393.0},{"date":"2017-12-20","close":15826.0},{"date":"2017-12-21","close":15298.0},{"date":"2017-12-22","close":16667.0},{"date":"2017-12-26","close":16925.0},{"date":"2017-12-27","close":18697.0},{"date":"2017-12-28","close":19060.0},{"date":"2018-01-02","close":19613.0},{"date":"2018-01-03","close":20265.0},{"date":"2018-01-04","close":19105.0},{"date":"2018-01-05","close":20643.0},{"date":"2018-01-08","close":21638.0},{"date":"2018-01-09","close":21051.0},{"date":"2018-01-10","close":21230.0},{"date":"2018-01-11","close":22863.0},{"date":"2018-01-12","close":25157.0},{"date":"2018-01-15","close":26660.0},{"date":"2018-01-16","close":27158.0},{"date":"2018-01-17","close":25655.0},{"date":"2018-01-18","close":26252.0},{"date":"2018-01-19","close":24187.0},{"date":"2018-01-22","close":23634.0},{"date":"2018-01-23","close":25351.0},{"date":"2018-01-24","close":25097.0},{"date":"2018-01-25","close":25047.0},{"date":"2018-01-26","close":25779.0},{"date":"2018-01-29","close":26695.0},{"date":"2018-01-30","close":26526.0},{"date":"2018-01-31","close":25874.0},{"date":"2018-02-01","close":24853.0},{"date":"2018-02-02","close":24739.0},{"date":"2018-02-05","close":21798.0},{"date":"2018-02-06","close":22390.0},{"date":"2018-02-07","close":20404.0},{"date":"2018-02-08","close":22664.0},{"date":"2018-02-09","close":20942.0},{"date":"2018-02-12","close":20972.0},{"date":"2018-02-13","close":19817.0},{"date":"2018-02-14","close":21106.0},{"date":"2018-02-19","close":22868.0},{"date":"2018-02-20","close":21842.0},{"date":"2018-02-21","close":22494.0},{"date":"2018-02-22","close":22241.0},{"date":"2018-02-23","close":22549.0},{"date":"2018-02-26","close":22703.0},{"date":"2018-02-27","close":22649.0},{"date":"2018-02-28","close":21658.0},{"date":"2018-03-02","close":21897.0},{"date":"2018-03-05","close":21240.0},{"date":"2018-03-06","close":22066.0},{"date":"2018-03-07","close":20952.0},{"date":"2018-03-08","close":21703.0},{"date":"2018-03-09","close":22106.0},{"date":"2018-03-12","close":23390.0},{"date":"2018-03-13","close":23311.0},{"date":"2018-03-14","close":23350.0},{"date":"2018-03-15","close":23395.0},{"date":"2018-03-16","close":23589.0},{"date":"2018-03-19","close":22748.0},{"date":"2018-03-20","close":23579.0},{"date":"2018-03-21","close":23166.0},{"date":"2018-03-22","close":22181.0},{"date":"2018-03-23","close":19369.0},{"date":"2018-03-26","close":21011.0},{"date":"2018-03-27","close":20981.0},{"date":"2018-03-28","close":20439.0},{"date":"2018-03-29","close":21504.0},{"date":"2018-03-30","close":21683.0},{"date":"2018-04-02","close":21295.0},{"date":"2018-04-03","close":21653.0},{"date":"2018-04-04","close":21255.0},{"date":"2018-04-05","close":21574.0},{"date":"2018-04-06","close":21559.0},{"date":"2018-04-09","close":22022.0},{"date":"2018-04-10","close":21992.0},{"date":"2018-04-11","close":22161.0},{"date":"2018-04-12","close":21509.0},{"date":"2018-04-13","close":21942.0},{"date":"2018-04-16","close":22096.0},{"date":"2018-04-17","close":22051.0},{"date":"2018-04-18","close":21633.0},{"date":"2018-04-19","close":20857.0},{"date":"2018-04-20","close":20996.0},{"date":"2018-04-23","close":20245.0},{"date":"2018-04-24","close":19747.0},{"date":"2018-04-25","close":19668.0},{"date":"2018-04-26","close":20230.0},{"date":"2018-04-27","close":20777.0},{"date":"2018-04-30","close":19961.0},{"date":"2018-05-02","close":19508.0},{"date":"2018-05-03","close":19215.0},{"date":"2018-05-04","close":18219.0},{"date":"2018-05-08","close":16577.0},{"date":"2018-05-09","close":17941.0},{"date":"2018-05-10","close":17866.0},{"date":"2018-05-11","close":18314.0},{"date":"2018-05-14","close":17548.0},{"date":"2018-05-15","close":17846.0},{"date":"2018-05-16","close":17747.0},{"date":"2018-05-17","close":18090.0},{"date":"2018-05-18","close":18717.0},{"date":"2018-05-21","close":18662.0},{"date":"2018-05-23","close":18578.0},{"date":"2018-05-24","close":19075.0},{"date":"2018-05-25","close":19454.0},{"date":"2018-05-28","close":19598.0},{"date":"2018-05-29","close":18727.0},{"date":"2018-05-30","close":19319.0},{"date":"2018-05-31","close":19503.0},{"date":"2018-06-01","close":19543.0},{"date":"2018-06-04","close":19060.0},{"date":"2018-06-05","close":19021.0},{"date":"2018-06-07","close":19623.0},{"date":"2018-06-08","close":18986.0},{"date":"2018-06-11","close":18946.0},{"date":"2018-06-12","close":19175.0},{"date":"2018-06-14","close":18632.0},{"date":"2018-06-15","close":18762.0},{"date":"2018-06-18","close":17468.0},{"date":"2018-06-19","close":16443.0},{"date":"2018-06-20","close":17672.0},{"date":"2018-06-21","close":16836.0},{"date":"2018-06-22","close":17264.0},{"date":"2018-06-25","close":17557.0},{"date":"2018-06-26","close":17388.0},{"date":"2018-06-27","close":17125.0},{"date":"2018-06-28","close":16408.0},{"date":"2018-06-29","close":16851.0},{"date":"2018-07-02","close":15592.0},{"date":"2018-07-03","close":15965.0},{"date":"2018-07-04","close":16064.0},{"date":"2018-07-05","close":16124.0},{"date":"2018-07-06","close":16930.0},{"date":"2018-07-09","close":16950.0},{"date":"2018-07-10","close":16891.0},{"date":"2018-07-11","close":16079.0},{"date":"2018-07-12","close":16701.0},{"date":"2018-07-13","close":17030.0},{"date":"2018-07-16","close":16851.0},{"date":"2018-07-17","close":16378.0},{"date":"2018-07-18","close":16064.0},{"date":"2018-07-19","close":15557.0},{"date":"2018-07-20","close":15218.0},{"date":"2018-07-23","close":13611.0},{"date":"2018-07-24","close":13626.0},{"date":"2018-07-25","close":12974.0},{"date":"2018-07-26","close":13701.0},{"date":"2018-07-27","close":13830.0},{"date":"2018-07-30","close":13447.0},{"date":"2018-07-31","close":13855.0},{"date":"2018-08-01","close":14711.0},{"date":"2018-08-02","close":14104.0},{"date":"2018-08-03","close":14442.0},{"date":"2018-08-06","close":13984.0},{"date":"2018-08-07","close":14258.0},{"date":"2018-08-08","close":14173.0},{"date":"2018-08-09","close":14547.0},{"date":"2018-08-10","close":14338.0},{"date":"2018-08-13","close":13223.0},{"date":"2018-08-14","close":13511.0},{"date":"2018-08-16","close":13467.0},{"date":"2018-08-17","close":14024.0},{"date":"2018-08-20","close":13810.0},{"date":"2018-08-21","close":14761.0},{"date":"2018-08-22","close":14527.0},{"date":"2018-08-23","close":14800.0},{"date":"2018-08-24","close":15253.0},{"date":"2018-08-27","close":15557.0},{"date":"2018-08-28","close":15253.0},{"date":"2018-08-29","close":15517.0},{"date":"2018-08-30","close":15552.0},{"date":"2018-08-31","close":16229.0},{"date":"2018-09-03","close":16239.0},{"date":"2018-09-04","close":16811.0},{"date":"2018-09-05","close":16209.0},{"date":"2018-09-06","close":16025.0},{"date":"2018-09-07","close":16059.0},{"date":"2018-09-10","close":16050.0},{"date":"2018-09-11","close":16383.0},{"date":"2018-09-12","close":16821.0},{"date":"2018-09-13","close":16891.0},{"date":"2018-09-14","close":17418.0},{"date":"2018-09-17","close":17199.0},{"date":"2018-09-18","close":17443.0},{"date":"2018-09-19","close":17433.0},{"date":"2018-09-20","close":17025.0},{"date":"2018-09-21","close":17214.0},{"date":"2018-09-27","close":17572.0},{"date":"2018-09-28","close":17120.0},{"date":"2018-10-01","close":16831.0},{"date":"2018-10-02","close":15602.0},{"date":"2018-10-04","close":15472.0},{"date":"2018-10-05","close":14830.0},{"date":"2018-10-08","close":14447.0},{"date":"2018-10-10","close":14014.0},{"date":"2018-10-11","close":12805.0},{"date":"2018-10-12","close":13845.0},{"date":"2018-10-15","close":13098.0},{"date":"2018-10-16","close":13477.0},{"date":"2018-10-17","close":13825.0},{"date":"2018-10-18","close":13292.0},{"date":"2018-10-19","close":13865.0},{"date":"2018-10-22","close":14089.0},{"date":"2018-10-23","close":13103.0},{"date":"2018-10-24","close":12397.0},{"date":"2018-10-25","close":12013.0},{"date":"2018-10-26","close":11351.0},{"date":"2018-10-29","close":10680.0},{"date":"2018-10-30","close":11098.0},{"date":"2018-10-31","close":10724.0},{"date":"2018-11-01","close":10754.0},{"date":"2018-11-02","close":12023.0},{"date":"2018-11-05","close":12073.0},{"date":"2018-11-06","close":11984.0},{"date":"2018-11-07","close":11605.0},{"date":"2018-11-08","close":11894.0},{"date":"2018-11-09","close":11426.0},{"date":"2018-11-12","close":10640.0},{"date":"2018-11-13","close":10704.0},{"date":"2018-11-14","close":10690.0},{"date":"2018-11-15","close":11272.0},{"date":"2018-11-16","close":11605.0},{"date":"2018-11-19","close":12178.0},{"date":"2018-11-20","close":11531.0},{"date":"2018-11-21","close":11839.0},{"date":"2018-11-22","close":11784.0},{"date":"2018-11-23","close":11411.0},{"date":"2018-11-26","close":11988.0},{"date":"2018-11-27","close":12093.0},{"date":"2018-11-28","close":12083.0},{"date":"2018-11-29","close":11740.0},{"date":"2018-11-30","close":11804.0},{"date":"2018-12-03","close":12606.0},{"date":"2018-12-04","close":12397.0},{"date":"2018-12-05","close":12078.0},{"date":"2018-12-06","close":11247.0},{"date":"2018-12-07","close":11610.0},{"date":"2018-12-10","close":11137.0},{"date":"2018-12-11","close":10804.0},{"date":"2018-12-12","close":11451.0},{"date":"2018-12-13","close":11436.0},{"date":"2018-12-14","close":10794.0},{"date":"2018-12-17","close":10700.0},{"date":"2018-12-18","close":10635.0},{"date":"2018-12-19","close":11227.0},{"date":"2018-12-20","close":11078.0},{"date":"2018-12-21","close":11366.0},{"date":"2018-12-24","close":11332.0},{"date":"2018-12-26","close":11456.0},{"date":"2018-12-27","close":11401.0},{"date":"2018-12-28","close":11441.0},{"date":"2019-01-02","close":11013.0},{"date":"2019-01-03","close":10461.0},{"date":"2019-01-04","close":10774.0},{"date":"2019-01-07","close":10978.0},{"date":"2019-01-08","close":10769.0},{"date":"2019-01-09","close":11033.0},{"date":"2019-01-10","close":11157.0},{"date":"2019-01-11","close":11167.0},{"date":"2019-01-14","close":10859.0},{"date":"2019-01-15","close":11098.0},{"date":"2019-01-16","close":11048.0},{"date":"2019-01-17","close":10700.0},{"date":"2019-01-18","close":11063.0},{"date":"2019-01-21","close":10904.0},{"date":"2019-01-22","close":10904.0},{"date":"2019-01-23","close":10844.0},{"date":"2019-01-24","close":11192.0},{"date":"2019-01-25","close":11431.0},{"date":"2019-01-28","close":11585.0},{"date":"2019-01-29","close":11560.0},{"date":"2019-01-30","close":11774.0},{"date":"2019-01-31","close":11904.0},{"date":"2019-02-01","close":11934.0},{"date":"2019-02-07","close":12441.0},{"date":"2019-02-08","close":12357.0},{"date":"2019-02-11","close":12630.0},{"date":"2019-02-12","close":12441.0},{"date":"2019-02-13","close":12800.0},{"date":"2019-02-14","close":12854.0},{"date":"2019-02-15","close":12680.0},{"date":"2019-02-18","close":12954.0},{"date":"2019-02-19","close":13093.0},{"date":"2019-02-20","close":13203.0},{"date":"2019-02-21","close":13073.0},{"date":"2019-02-22","close":12924.0},{"date":"2019-02-25","close":13203.0},{"date":"2019-02-26","close":13118.0},{"date":"2019-02-27","close":13337.0},{"date":"2019-02-28","close":12790.0},{"date":"2019-03-04","close":13536.0},{"date":"2019-03-05","close":13521.0},{"date":"2019-03-06","close":13208.0},{"date":"2019-03-07","close":12665.0},{"date":"2019-03-08","close":12685.0},{"date":"2019-03-11","close":12994.0},{"date":"2019-03-12","close":13710.0},{"date":"2019-03-13","close":13631.0},{"date":"2019-03-14","close":13402.0},{"date":"2019-03-15","close":12974.0},{"date":"2019-03-18","close":13088.0},{"date":"2019-03-19","close":12725.0},{"date":"2019-03-20","close":12770.0},{"date":"2019-03-21","close":12486.0},{"date":"2019-03-22","close":12526.0},{"date":"2019-03-25","close":11879.0},{"date":"2019-03-26","close":12183.0},{"date":"2019-03-27","close":11824.0},{"date":"2019-03-28","close":11541.0},{"date":"2019-03-29","close":12023.0},{"date":"2019-04-01","close":12133.0},{"date":"2019-04-02","close":12183.0},{"date":"2019-04-03","close":12650.0},{"date":"2019-04-04","close":12576.0},{"date":"2019-04-05","close":12412.0},{"date":"2019-04-08","close":12342.0},{"date":"2019-04-09","close":12461.0},{"date":"2019-04-10","close":12576.0},{"date":"2019-04-11","close":12765.0},{"date":"2019-04-12","close":12730.0},{"date":"2019-04-15","close":12705.0},{"date":"2019-04-16","close":12710.0},{"date":"2019-04-17","close":12725.0},{"date":"2019-04-18","close":12133.0},{"date":"2019-04-19","close":12491.0},{"date":"2019-04-22","close":12501.0},{"date":"2019-04-23","close":12486.0},{"date":"2019-04-24","close":12337.0},{"date":"2019-04-25","close":12123.0},{"date":"2019-04-26","close":11859.0},{"date":"2019-04-29","close":12198.0},{"date":"2019-04-30","close":12277.0},{"date":"2019-05-02","close":12297.0},{"date":"2019-05-03","close":12307.0},{"date":"2019-05-07","close":11924.0},{"date":"2019-05-08","close":11620.0},{"date":"2019-05-09","close":10973.0},{"date":"2019-05-10","close":10904.0},{"date":"2019-05-13","close":10351.0},{"date":"2019-05-14","close":10361.0},{"date":"2019-05-15","close":10923.0},{"date":"2019-05-16","close":10550.0},{"date":"2019-05-17","close":10341.0},{"date":"2019-05-20","close":9923.0},{"date":"2019-05-21","close":9998.0},{"date":"2019-05-22","close":10062.0},{"date":"2019-05-23","close":9679.0},{"date":"2019-05-24","close":9470.0},{"date":"2019-05-27","close":9455.0},{"date":"2019-05-28","close":9893.0},{"date":"2019-05-29","close":9455.0},{"date":"2019-05-30","close":9450.0},{"date":"2019-05-31","close":9699.0},{"date":"2019-06-03","close":9789.0},{"date":"2019-06-04","close":9848.0},{"date":"2019-06-05","close":9933.0},{"date":"2019-06-07","close":10038.0},{"date":"2019-06-10","close":10172.0},{"date":"2019-06-11","close":10441.0},{"date":"2019-06-12","close":10202.0},{"date":"2019-06-13","close":10386.0},{"date":"2019-06-14","close":10013.0},{"date":"2019-06-17","close":9913.0},{"date":"2019-06-18","close":9634.0},{"date":"2019-06-19","close":9809.0},{"date":"2019-06-20","close":10097.0},{"date":"2019-06-21","close":9898.0},{"date":"2019-06-24","close":9739.0},{"date":"2019-06-25","close":9605.0},{"date":"2019-06-26","close":9585.0},{"date":"2019-06-27","close":9007.0},{"date":"2019-06-28","close":8584.0},{"date":"2019-07-01","close":9087.0},{"date":"2019-07-02","close":8893.0},{"date":"2019-07-03","close":8853.0},{"date":"2019-07-04","close":8764.0},{"date":"2019-07-05","close":8938.0},{"date":"2019-07-08","close":8346.0},{"date":"2019-07-09","close":7962.0},{"date":"2019-07-10","close":8092.0},{"date":"2019-07-11","close":8350.0},{"date":"2019-07-12","close":8370.0},{"date":"2019-07-15","close":8261.0},{"date":"2019-07-16","close":8311.0},{"date":"2019-07-17","close":8136.0},{"date":"2019-07-18","close":8087.0},{"date":"2019-07-19","close":8425.0},{"date":"2019-07-22","close":8400.0},{"date":"2019-07-23","close":8266.0},{"date":"2019-07-24","close":8092.0},{"date":"2019-07-25","close":7927.0},{"date":"2019-07-26","close":7758.0},{"date":"2019-07-29","close":7231.0},{"date":"2019-07-30","close":7300.0},{"date":"2019-07-31","close":7390.0},{"date":"2019-08-01","close":7231.0},{"date":"2019-08-02","close":6688.0},{"date":"2019-08-05","close":5613.0},{"date":"2019-08-06","close":5335.0},{"date":"2019-08-07","close":5564.0},{"date":"2019-08-08","close":5982.0},{"date":"2019-08-09","close":5937.0},{"date":"2019-08-12","close":5937.0},{"date":"2019-08-13","close":5773.0},{"date":"2019-08-14","close":5996.0},{"date":"2019-08-16","close":5937.0},{"date":"2019-08-19","close":6016.0},{"date":"2019-08-20","close":6330.0},{"date":"2019-08-21","close":6564.0},{"date":"2019-08-22","close":6484.0},{"date":"2019-08-23","close":6360.0},{"date":"2019-08-26","close":5708.0},{"date":"2019-08-27","close":5837.0},{"date":"2019-08-28","close":6285.0},{"date":"2019-08-29","close":6245.0},{"date":"2019-08-30","close":6464.0},{"date":"2019-09-02","close":6763.0},{"date":"2019-09-03","close":6693.0},{"date":"2019-09-04","close":6902.0},{"date":"2019-09-05","close":7027.0},{"date":"2019-09-06","close":6972.0},{"date":"2019-09-09","close":6877.0},{"date":"2019-09-10","close":6753.0},{"date":"2019-09-11","close":6987.0},{"date":"2019-09-16","close":7256.0},{"date":"2019-09-17","close":7345.0},{"date":"2019-09-18","close":7276.0},{"date":"2019-09-19","close":7280.0},{"date":"2019-09-20","close":7330.0},{"date":"2019-09-23","close":7176.0},{"date":"2019-09-24","close":6703.0},{"date":"2019-09-25","close":6484.0},{"date":"2019-09-26","close":6663.0},{"date":"2019-09-27","close":6589.0},{"date":"2019-09-30","close":6549.0},{"date":"2019-10-01","close":6957.0},{"date":"2019-10-02","close":6713.0},{"date":"2019-10-04","close":6743.0},{"date":"2019-10-07","close":7236.0},{"date":"2019-10-08","close":7400.0},{"date":"2019-10-10","close":7335.0},{"date":"2019-10-11","close":7251.0},{"date":"2019-10-14","close":7554.0},{"date":"2019-10-15","close":7694.0},{"date":"2019-10-16","close":7843.0},{"date":"2019-10-17","close":7664.0},{"date":"2019-10-18","close":7534.0},{"date":"2019-10-21","close":7813.0},{"date":"2019-10-22","close":8206.0},{"date":"2019-10-23","close":8699.0},{"date":"2019-10-24","close":8574.0},{"date":"2019-10-25","close":8151.0},{"date":"2019-10-28","close":8087.0},{"date":"2019-10-29","close":8326.0},{"date":"2019-10-30","close":8271.0},{"date":"2019-10-31","close":8316.0},{"date":"2019-11-01","close":8460.0},{"date":"2019-11-04","close":8634.0},{"date":"2019-11-05","close":8828.0},{"date":"2019-11-06","close":8535.0},{"date":"2019-11-07","close":8415.0},{"date":"2019-11-08","close":8380.0},{"date":"2019-11-11","close":8191.0},{"date":"2019-11-12","close":8360.0},{"date":"2019-11-13","close":8112.0},{"date":"2019-11-14","close":8156.0},{"date":"2019-11-15","close":8435.0},{"date":"2019-11-18","close":8375.0},{"date":"2019-11-19","close":8092.0},{"date":"2019-11-20","close":7649.0},{"date":"2019-11-21","close":7335.0},{"date":"2019-11-22","close":7290.0},{"date":"2019-11-25","close":7704.0},{"date":"2019-11-26","close":7783.0},{"date":"2019-11-27","close":7708.0},{"date":"2019-11-28","close":7410.0},{"date":"2019-11-29","close":7166.0},{"date":"2019-12-02","close":7330.0},{"date":"2019-12-03","close":7086.0},{"date":"2019-12-04","close":7047.0},{"date":"2019-12-05","close":6917.0},{"date":"2019-12-06","close":7176.0},{"date":"2019-12-09","close":7156.0},{"date":"2019-12-10","close":7111.0},{"date":"2019-12-11","close":7111.0},{"date":"2019-12-12","close":7415.0},{"date":"2019-12-13","close":7539.0},{"date":"2019-12-16","close":7475.0},{"date":"2019-12-17","close":7708.0},{"date":"2019-12-18","close":7594.0},{"date":"2019-12-19","close":7669.0},{"date":"2019-12-20","close":7763.0},{"date":"2019-12-23","close":7903.0},{"date":"2019-12-24","close":7664.0},{"date":"2019-12-26","close":8032.0},{"date":"2019-12-27","close":8350.0},{"date":"2019-12-30","close":8609.0},{"date":"2020-01-02","close":8629.0},{"date":"2020-01-03","close":8341.0},{"date":"2020-01-06","close":7858.0},{"date":"2020-01-07","close":8181.0},{"date":"2020-01-08","close":7624.0},{"date":"2020-01-09","close":8306.0},{"date":"2020-01-10","close":8470.0},{"date":"2020-01-13","close":8574.0},{"date":"2020-01-14","close":8515.0},{"date":"2020-01-15","close":8455.0},{"date":"2020-01-16","close":8669.0},{"date":"2020-01-17","close":8624.0},{"date":"2020-01-20","close":8465.0},{"date":"2020-01-21","close":8246.0},{"date":"2020-01-22","close":8599.0},{"date":"2020-01-23","close":8410.0},{"date":"2020-01-28","close":7808.0},{"date":"2020-01-29","close":7967.0},{"date":"2020-01-30","close":7644.0},{"date":"2020-01-31","close":7390.0},{"date":"2020-02-03","close":7579.0},{"date":"2020-02-04","close":7893.0},{"date":"2020-02-05","close":7838.0},{"date":"2020-02-06","close":8196.0},{"date":"2020-02-07","close":8181.0},{"date":"2020-02-10","close":8296.0},{"date":"2020-02-11","close":8470.0},{"date":"2020-02-12","close":8579.0},{"date":"2020-02-13","close":8520.0},{"date":"2020-02-14","close":8495.0},{"date":"2020-02-17","close":8569.0},{"date":"2020-02-18","close":8316.0},{"date":"2020-02-19","close":8326.0},{"date":"2020-02-20","close":8231.0},{"date":"2020-02-21","close":7828.0},{"date":"2020-02-24","close":7161.0},{"date":"2020-02-25","close":7704.0},{"date":"2020-02-26","close":7713.0},{"date":"2020-02-27","close":7460.0},{"date":"2020-02-28","close":6922.0},{"date":"2020-03-02","close":7315.0},{"date":"2020-03-03","close":7246.0},{"date":"2020-03-04","close":7460.0},{"date":"2020-03-05","close":7684.0},{"date":"2020-03-06","close":7534.0},{"date":"2020-03-09","close":6972.0},{"date":"2020-03-10","close":7171.0},{"date":"2020-03-11","close":6564.0},{"date":"2020-03-12","close":5932.0},{"date":"2020-03-13","close":5340.0},{"date":"2020-03-16","close":5016.0},{"date":"2020-03-17","close":5434.0},{"date":"2020-03-18","close":4762.0},{"date":"2020-03-19","close":3817.0},{"date":"2020-03-20","close":4583.0},{"date":"2020-03-23","close":4041.0},{"date":"2020-03-24","close":4877.0},{"date":"2020-03-25","close":5200.0},{"date":"2020-03-26","close":5195.0},{"date":"2020-03-27","close":5345.0},{"date":"2020-03-30","close":5678.0},{"date":"2020-03-31","close":6280.0},{"date":"2020-04-01","close":5797.0},{"date":"2020-04-02","close":6201.0},{"date":"2020-04-03","close":6260.0},{"date":"2020-04-06","close":6773.0},{"date":"2020-04-07","close":6818.0},{"date":"2020-04-08","close":6738.0},{"date":"2020-04-09","close":6867.0},{"date":"2020-04-10","close":6773.0},{"date":"2020-04-13","close":6484.0},{"date":"2020-04-14","close":6698.0},{"date":"2020-04-16","close":7156.0},{"date":"2020-04-17","close":7365.0},{"date":"2020-04-20","close":7290.0},{"date":"2020-04-21","close":7161.0},{"date":"2020-04-22","close":7305.0},{"date":"2020-04-23","close":7440.0},{"date":"2020-04-24","close":7171.0},{"date":"2020-04-27","close":7490.0},{"date":"2020-04-28","close":7420.0},{"date":"2020-04-29","close":7370.0},{"date":"2020-05-04","close":7216.0},{"date":"2020-05-06","close":7664.0},{"date":"2020-05-07","close":7848.0},{"date":"2020-05-08","close":8296.0},{"date":"2020-05-11","close":8395.0},{"date":"2020-05-12","close":8301.0},{"date":"2020-05-13","close":8510.0},{"date":"2020-05-14","close":8475.0},{"date":"2020-05-15","close":8510.0},{"date":"2020-05-18","close":8341.0},{"date":"2020-05-19","close":8505.0},{"date":"2020-05-20","close":8774.0},{"date":"2020-05-21","close":8933.0},{"date":"2020-05-22","close":8724.0},{"date":"2020-05-25","close":8992.0},{"date":"2020-05-26","close":9256.0},{"date":"2020-05-27","close":9112.0},{"date":"2020-05-28","close":8699.0},{"date":"2020-05-29","close":8883.0},{"date":"2020-06-01","close":9674.0},{"date":"2020-06-02","close":9983.0},{"date":"2020-06-03","close":9898.0},{"date":"2020-06-04","close":10028.0},{"date":"2020-06-05","close":10281.0},{"date":"2020-06-08","close":10361.0},{"date":"2020-06-09","close":10396.0},{"date":"2020-06-10","close":10660.0},{"date":"2020-06-11","close":10655.0},{"date":"2020-06-12","close":10291.0},{"date":"2020-06-15","close":8903.0},{"date":"2020-06-16","close":10187.0},{"date":"2020-06-17","close":10137.0},{"date":"2020-06-18","close":10082.0},{"date":"2020-06-19","close":10157.0},{"date":"2020-06-22","close":10535.0},{"date":"2020-06-23","close":10640.0},{"date":"2020-06-24","close":10714.0},{"date":"2020-06-25","close":10446.0},{"date":"2020-06-26","close":10530.0},{"date":"2020-06-29","close":10008.0},{"date":"2020-06-30","close":10102.0},{"date":"2020-07-01","close":9754.0},{"date":"2020-07-02","close":10167.0},{"date":"2020-07-03","close":10431.0},{"date":"2020-07-06","close":10590.0},{"date":"2020-07-07","close":10630.0},{"date":"2020-07-08","close":10819.0},{"date":"2020-07-09","close":10943.0},{"date":"2020-07-10","close":11003.0},{"date":"2020-07-13","close":11137.0},{"date":"2020-07-14","close":11028.0},{"date":"2020-07-15","close":11088.0},{"date":"2020-07-16","close":10824.0},{"date":"2020-07-17","close":11137.0},{"date":"2020-07-20","close":11073.0},{"date":"2020-07-21","close":11386.0},{"date":"2020-07-22","close":11491.0},{"date":"2020-07-23","close":11839.0},{"date":"2020-07-24","close":11585.0},{"date":"2020-07-27","close":11774.0},{"date":"2020-07-28","close":12138.0},{"date":"2020-07-29","close":12038.0},{"date":"2020-07-30","close":12023.0},{"date":"2020-07-31","close":12083.0},{"date":"2020-08-03","close":12471.0},{"date":"2020-08-04","close":12695.0},{"date":"2020-08-05","close":13258.0},{"date":"2020-08-06","close":13531.0},{"date":"2020-08-07","close":13681.0},{"date":"2020-08-10","close":13785.0},{"date":"2020-08-11","close":13686.0},{"date":"2020-08-12","close":13049.0},{"date":"2020-08-13","close":13611.0},{"date":"2020-08-14","close":12775.0},{"date":"2020-08-18","close":11849.0},{"date":"2020-08-19","close":12426.0},{"date":"2020-08-20","close":11536.0},{"date":"2020-08-21","close":11690.0},{"date":"2020-08-24","close":12441.0},{"date":"2020-08-25","close":12924.0},{"date":"2020-08-26","close":12934.0},{"date":"2020-08-27","close":12845.0},{"date":"2020-08-28","close":13059.0},{"date":"2020-08-31","close":13233.0},{"date":"2020-09-01","close":13322.0},{"date":"2020-09-02","close":13885.0},{"date":"2020-09-03","close":14019.0},{"date":"2020-09-04","close":13516.0},{"date":"2020-09-07","close":13934.0},{"date":"2020-09-08","close":14054.0},{"date":"2020-09-09","close":13586.0},{"date":"2020-09-10","close":13880.0},{"date":"2020-09-11","close":13850.0},{"date":"2020-09-14","close":14074.0},{"date":"2020-09-15","close":14432.0},{"date":"2020-09-16","close":14352.0},{"date":"2020-09-17","close":13895.0},{"date":"2020-09-18","close":14203.0},{"date":"2020-09-21","close":13417.0},{"date":"2020-09-22","close":12491.0},{"date":"2020-09-23","close":12586.0},{"date":"2020-09-24","close":11337.0},{"date":"2020-09-25","close":11272.0},{"date":"2020-09-28","close":12287.0},{"date":"2020-09-29","close":12491.0},{"date":"2020-10-05","close":12815.0},{"date":"2020-10-06","close":12730.0},{"date":"2020-10-07","close":12949.0},{"date":"2020-10-08","close":12849.0},{"date":"2020-10-12","close":12989.0},{"date":"2020-10-13","close":12795.0},{"date":"2020-10-14","close":12297.0},{"date":"2020-10-15","close":11755.0},{"date":"2020-10-16","close":11481.0},{"date":"2020-10-19","close":11282.0},{"date":"2020-10-20","close":11496.0},{"date":"2020-10-21","close":11655.0},{"date":"2020-10-22","close":10953.0},{"date":"2020-10-23","close":10799.0},{"date":"2020-10-26","close":10077.0},{"date":"2020-10-27","close":10301.0},{"date":"2020-10-28","close":10933.0},{"date":"2020-10-29","close":11366.0},{"date":"2020-10-30","close":10505.0},{"date":"2020-11-02","close":10829.0},{"date":"2020-11-03","close":11242.0},{"date":"2020-11-04","close":11765.0},{"date":"2020-11-05","close":12222.0},{"date":"2020-11-06","close":11690.0},{"date":"2020-11-09","close":12038.0},{"date":"2020-11-10","close":11521.0},{"date":"2020-11-11","close":11670.0},{"date":"2020-11-12","close":11580.0},{"date":"2020-11-13","close":11670.0},{"date":"2020-11-16","close":11919.0},{"date":"2020-11-17","close":11645.0},{"date":"2020-11-18","close":11974.0},{"date":"2020-11-19","close":12337.0},{"date":"2020-11-20","close":12650.0},{"date":"2020-11-23","close":12780.0},{"date":"2020-11-24","close":12576.0},{"date":"2020-11-25","close":12461.0},{"date":"2020-11-26","close":12899.0},{"date":"2020-11-27","close":13322.0},{"date":"2020-11-30","close":13287.0},{"date":"2020-12-01","close":13487.0},{"date":"2020-12-02","close":13820.0},{"date":"2020-12-03","close":14283.0},{"date":"2020-12-04","close":14880.0},{"date":"2020-12-07","close":15900.0},{"date":"2020-12-08","close":14681.0},{"date":"2020-12-09","close":14900.0},{"date":"2020-12-10","close":15243.0},{"date":"2020-12-11","close":15552.0},{"date":"2020-12-14","close":15661.0},{"date":"2020-12-15","close":15676.0},{"date":"2020-12-16","close":15950.0},{"date":"2020-12-17","close":16094.0},{"date":"2020-12-18","close":16149.0},{"date":"2020-12-21","close":16721.0},{"date":"2020-12-22","close":15656.0},{"date":"2020-12-23","close":15482.0},{"date":"2020-12-24","close":15791.0},{"date":"2020-12-28","close":16069.0},{"date":"2020-12-29","close":17189.0},{"date":"2020-12-30","close":17239.0},{"date":"2021-01-04","close":17005.0},{"date":"2021-01-05","close":17030.0},{"date":"2021-01-06","close":16721.0},{"date":"2021-01-07","close":16990.0},{"date":"2021-01-08","close":17184.0},{"date":"2021-01-11","close":17174.0},{"date":"2021-01-12","close":17095.0},{"date":"2021-01-13","close":17115.0},{"date":"2021-01-14","close":16726.0},{"date":"2021-01-15","close":15995.0},{"date":"2021-01-18","close":15134.0},{"date":"2021-01-19","close":15597.0},{"date":"2021-01-20","close":16378.0},{"date":"2021-01-21","close":16298.0},{"date":"2021-01-22","close":16219.0},{"date":"2021-01-25","close":17219.0},{"date":"2021-01-26","close":16901.0},{"date":"2021-01-27","close":16468.0},{"date":"2021-01-28","close":15821.0},{"date":"2021-01-29","close":14850.0},{"date":"2021-02-01","close":16074.0},{"date":"2021-02-02","close":16134.0},{"date":"2021-02-03","close":16214.0},{"date":"2021-02-04","close":15836.0},{"date":"2021-02-05","close":15940.0},{"date":"2021-02-08","close":15666.0},{"date":"2021-02-09","close":15462.0},{"date":"2021-02-10","close":15562.0},{"date":"2021-02-15","close":16055.0},{"date":"2021-02-16","close":15532.0},{"date":"2021-02-17","close":15323.0},{"date":"2021-02-18","close":14945.0},{"date":"2021-02-19","close":14994.0},{"date":"2021-02-22","close":14472.0},{"date":"2021-02-23","close":13750.0},{"date":"2021-02-24","close":12919.0},{"date":"2021-02-25","close":14069.0},{"date":"2021-02-26","close":13233.0},{"date":"2021-03-02","close":13880.0},{"date":"2021-03-03","close":14064.0},{"date":"2021-03-04","close":13880.0},{"date":"2021-03-05","close":13944.0},{"date":"2021-03-08","close":13332.0},{"date":"2021-03-09","close":13093.0},{"date":"2021-03-10","close":13088.0},{"date":"2021-03-11","close":13656.0},{"date":"2021-03-12","close":14138.0},{"date":"2021-03-15","close":13974.0},{"date":"2021-03-16","close":14671.0},{"date":"2021-03-17","close":14661.0},{"date":"2021-03-18","close":14840.0},{"date":"2021-03-19","close":14706.0},{"date":"2021-03-22","close":14880.0},{"date":"2021-03-23","close":14721.0},{"date":"2021-03-24","close":15004.0},{"date":"2021-03-25","close":14965.0},{"date":"2021-03-26","close":14975.0},{"date":"2021-03-29","close":14820.0},{"date":"2021-03-30","close":14820.0},{"date":"2021-03-31","close":14641.0},{"date":"2021-04-01","close":14950.0},{"date":"2021-04-02","close":14945.0},{"date":"2021-04-05","close":14761.0},{"date":"2021-04-06","close":14626.0},{"date":"2021-04-07","close":14631.0},{"date":"2021-04-08","close":14965.0},{"date":"2021-04-09","close":15169.0},{"date":"2021-04-12","close":15467.0},{"date":"2021-04-13","close":15975.0},{"date":"2021-04-14","close":16074.0},{"date":"2021-04-15","close":16059.0},{"date":"2021-04-16","close":16254.0},{"date":"2021-04-19","close":16677.0},{"date":"2021-04-20","close":16517.0},{"date":"2021-04-21","close":16055.0},{"date":"2021-04-22","close":16159.0},{"date":"2021-04-23","close":16114.0},{"date":"2021-04-26","close":16224.0},{"date":"2021-04-27","close":15781.0},{"date":"2021-04-28","close":14840.0},{"date":"2021-04-29","close":14457.0},{"date":"2021-04-30","close":14278.0},{"date":"2021-05-03","close":13487.0},{"date":"2021-05-04","close":13691.0},{"date":"2021-05-06","close":13651.0},{"date":"2021-05-07","close":14004.0},{"date":"2021-05-10","close":14552.0},{"date":"2021-05-11","close":13924.0},{"date":"2021-05-12","close":13551.0},{"date":"2021-05-13","close":13138.0},{"date":"2021-05-14","close":13740.0},{"date":"2021-05-17","close":13790.0},{"date":"2021-05-18","close":14109.0},{"date":"2021-05-20","close":14143.0},{"date":"2021-05-21","close":13989.0},{"date":"2021-05-24","close":13482.0},{"date":"2021-05-25","close":13915.0},{"date":"2021-05-26","close":13959.0},{"date":"2021-05-27","close":14228.0},{"date":"2021-05-28","close":14228.0},{"date":"2021-05-31","close":14308.0},{"date":"2021-06-01","close":14347.0},{"date":"2021-06-02","close":14009.0},{"date":"2021-06-03","close":14343.0},{"date":"2021-06-04","close":14104.0},{"date":"2021-06-07","close":14059.0},{"date":"2021-06-08","close":14138.0},{"date":"2021-06-09","close":13780.0},{"date":"2021-06-10","close":14328.0},{"date":"2021-06-11","close":14283.0},{"date":"2021-06-14","close":14631.0},{"date":"2021-06-15","close":14502.0},{"date":"2021-06-16","close":14457.0},{"date":"2021-06-17","close":14596.0},{"date":"2021-06-18","close":15278.0},{"date":"2021-06-21","close":15154.0},{"date":"2021-06-22","close":15084.0},{"date":"2021-06-23","close":15363.0},{"date":"2021-06-24","close":15174.0},{"date":"2021-06-25","close":15004.0},{"date":"2021-06-28","close":15119.0},{"date":"2021-06-29","close":15263.0},{"date":"2021-06-30","close":15527.0},{"date":"2021-07-01","close":15726.0},{"date":"2021-07-02","close":15895.0},{"date":"2021-07-05","close":16343.0},{"date":"2021-07-06","close":16059.0},{"date":"2021-07-07","close":16149.0},{"date":"2021-07-08","close":15636.0},{"date":"2021-07-09","close":15547.0},{"date":"2021-07-12","close":15577.0},{"date":"2021-07-13","close":15860.0},{"date":"2021-07-14","close":15895.0},{"date":"2021-07-15","close":16278.0},{"date":"2021-07-16","close":16149.0},{"date":"2021-07-19","close":16139.0},{"date":"2021-07-20","close":15990.0},{"date":"2021-07-21","close":16030.0},{"date":"2021-07-22","close":16333.0},{"date":"2021-07-23","close":16473.0},{"date":"2021-07-26","close":16214.0},{"date":"2021-07-27","close":16050.0},{"date":"2021-07-28","close":15646.0},{"date":"2021-07-29","close":15910.0},{"date":"2021-07-30","close":15348.0},{"date":"2021-08-02","close":15761.0},{"date":"2021-08-03","close":15711.0},{"date":"2021-08-04","close":16139.0},{"date":"2021-08-05","close":16288.0},{"date":"2021-08-06","close":16343.0},{"date":"2021-08-09","close":16393.0},{"date":"2021-08-10","close":16114.0},{"date":"2021-08-11","close":16254.0},{"date":"2021-08-12","close":16129.0},{"date":"2021-08-13","close":15865.0},{"date":"2021-08-17","close":15203.0},{"date":"2021-08-18","close":15666.0},{"date":"2021-08-19","close":14950.0},{"date":"2021-08-20","close":14367.0},{"date":"2021-08-23","close":15194.0},{"date":"2021-08-24","close":15826.0},{"date":"2021-08-25","close":15955.0},{"date":"2021-08-26","close":16089.0},{"date":"2021-08-27","close":15995.0},{"date":"2021-08-30","close":16308.0},{"date":"2021-08-31","close":16592.0},{"date":"2021-09-01","close":16806.0},{"date":"2021-09-02","close":16701.0},{"date":"2021-09-03","close":16915.0},{"date":"2021-09-06","close":16965.0},{"date":"2021-09-07","close":17045.0},{"date":"2021-09-08","close":16468.0},{"date":"2021-09-09","close":16333.0},{"date":"2021-09-10","close":16582.0},{"date":"2021-09-13","close":16239.0},{"date":"2021-09-14","close":16677.0},{"date":"2021-09-15","close":17005.0},{"date":"2021-09-16","close":16995.0},{"date":"2021-09-17","close":17035.0},{"date":"2021-09-23","close":17144.0},{"date":"2021-09-24","close":17110.0},{"date":"2021-09-27","close":16846.0},{"date":"2021-09-28","close":15960.0},{"date":"2021-09-29","close":15681.0},{"date":"2021-09-30","close":15895.0},{"date":"2021-10-01","close":15174.0},{"date":"2021-10-05","close":14522.0},{"date":"2021-10-06","close":13770.0},{"date":"2021-10-07","close":14437.0},{"date":"2021-10-08","close":14298.0},{"date":"2021-10-12","close":13860.0},{"date":"2021-10-13","close":14193.0},{"date":"2021-10-14","close":15149.0},{"date":"2021-10-15","close":15233.0},{"date":"2021-10-18","close":15273.0},{"date":"2021-10-19","close":15766.0},{"date":"2021-10-20","close":15527.0},{"date":"2021-10-21","close":15124.0},{"date":"2021-10-22","close":15293.0},{"date":"2021-10-25","close":15293.0},{"date":"2021-10-26","close":15950.0},{"date":"2021-10-27","close":15831.0},{"date":"2021-10-28","close":15442.0},{"date":"2021-10-29","close":15124.0},{"date":"2021-11-01","close":15512.0},{"date":"2021-11-02","close":15845.0},{"date":"2021-11-03","close":15786.0},{"date":"2021-11-04","close":15855.0},{"date":"2021-11-05","close":16189.0},{"date":"2021-11-08","close":16015.0},{"date":"2021-11-09","close":16239.0},{"date":"2021-11-10","close":15417.0},{"date":"2021-11-11","close":15726.0},{"date":"2021-11-12","close":16308.0},{"date":"2021-11-15","close":17105.0},{"date":"2021-11-16","close":17319.0},{"date":"2021-11-17","close":16881.0},{"date":"2021-11-18","close":16975.0},{"date":"2021-11-19","close":17314.0},{"date":"2021-11-22","close":17154.0},{"date":"2021-11-23","close":16308.0},{"date":"2021-11-24","close":16552.0},{"date":"2021-11-25","close":16269.0},{"date":"2021-11-26","close":16035.0},{"date":"2021-11-29","close":15935.0},{"date":"2021-11-30","close":15457.0},{"date":"2021-12-01","close":15617.0},{"date":"2021-12-02","close":15512.0},{"date":"2021-12-03","close":16259.0},{"date":"2021-12-06","close":15895.0},{"date":"2021-12-07","close":16159.0},{"date":"2021-12-08","close":16562.0},{"date":"2021-12-09","close":16995.0},{"date":"2021-12-10","close":16468.0},{"date":"2021-12-13","close":16174.0},{"date":"2021-12-14","close":16114.0},{"date":"2021-12-15","close":16343.0},{"date":"2021-12-16","close":16577.0},{"date":"2021-12-17","close":16084.0},{"date":"2021-12-20","close":15980.0},{"date":"2021-12-21","close":16219.0},{"date":"2021-12-22","close":16224.0},{"date":"2021-12-23","close":16403.0},{"date":"2021-12-24","close":16383.0},{"date":"2021-12-27","close":16731.0},{"date":"2021-12-28","close":17652.0},{"date":"2021-12-29","close":17159.0},{"date":"2021-12-30","close":17274.0},{"date":"2022-01-03","close":17134.0},{"date":"2022-01-04","close":16711.0},{"date":"2022-01-05","close":15816.0},{"date":"2022-01-06","close":14771.0},{"date":"2022-01-07","close":15094.0},{"date":"2022-01-10","close":14462.0},{"date":"2022-01-11","close":14298.0},{"date":"2022-01-12","close":15149.0},{"date":"2022-01-13","close":14711.0},{"date":"2022-01-14","close":14198.0},{"date":"2022-01-17","close":13969.0},{"date":"2022-01-18","close":13586.0},{"date":"2022-01-19","close":13277.0},{"date":"2022-01-20","close":13959.0},{"date":"2022-01-21","close":13487.0},{"date":"2022-01-24","close":12889.0},{"date":"2022-01-25","close":12287.0},{"date":"2022-01-26","close":11899.0},{"date":"2022-01-27","close":10844.0},{"date":"2022-01-28","close":11461.0},{"date":"2022-02-03","close":11919.0},{"date":"2022-02-04","close":12183.0},{"date":"2022-02-07","close":11854.0},{"date":"2022-02-08","close":11690.0},{"date":"2022-02-09","close":12222.0},{"date":"2022-02-10","close":11675.0},{"date":"2022-02-11","close":11013.0},{"date":"2022-02-14","close":10719.0},{"date":"2022-02-15","close":10441.0},{"date":"2022-02-16","close":11456.0},{"date":"2022-02-17","close":11222.0},{"date":"2022-02-18","close":11421.0},{"date":"2022-02-21","close":11441.0},{"date":"2022-02-22","close":11093.0},{"date":"2022-02-23","close":11411.0},{"date":"2022-02-24","close":10695.0},{"date":"2022-02-25","close":11585.0},{"date":"2022-02-28","close":11700.0},{"date":"2022-03-02","close":12138.0},{"date":"2022-03-03","close":12715.0},{"date":"2022-03-04","close":12188.0},{"date":"2022-03-07","close":11640.0},{"date":"2022-03-08","close":11396.0},{"date":"2022-03-10","close":12168.0},{"date":"2022-03-11","close":12118.0},{"date":"2022-03-14","close":11471.0},{"date":"2022-03-15","close":11446.0},{"date":"2022-03-16","close":12143.0},{"date":"2022-03-17","close":12869.0},{"date":"2022-03-18","close":13168.0},{"date":"2022-03-21","close":12720.0},{"date":"2022-03-22","close":12765.0},{"date":"2022-03-23","close":13039.0},{"date":"2022-03-24","close":12894.0},{"date":"2022-03-25","close":12969.0},{"date":"2022-03-28","close":12516.0},{"date":"2022-03-29","close":13009.0},{"date":"2022-03-30","close":13123.0},{"date":"2022-03-31","close":13233.0},{"date":"2022-04-01","close":13024.0},{"date":"2022-04-04","close":13188.0},{"date":"2022-04-05","close":13397.0},{"date":"2022-04-06","close":12899.0},{"date":"2022-04-07","close":12680.0},{"date":"2022-04-08","close":12909.0},{"date":"2022-04-11","close":12252.0},{"date":"2022-04-12","close":12033.0},{"date":"2022-04-13","close":12571.0},{"date":"2022-04-14","close":12516.0},{"date":"2022-04-15","close":12282.0},{"date":"2022-04-18","close":12098.0},{"date":"2022-04-19","close":12670.0},{"date":"2022-04-20","close":12461.0},{"date":"2022-04-21","close":12441.0},{"date":"2022-04-22","close":12108.0},{"date":"2022-04-25","close":11491.0},{"date":"2022-04-26","close":11904.0},{"date":"2022-04-27","close":11446.0},{"date":"2022-04-28","close":11386.0},{"date":"2022-04-29","close":11879.0},{"date":"2022-05-02","close":11600.0},{"date":"2022-05-03","close":11819.0},{"date":"2022-05-04","close":11675.0},{"date":"2022-05-06","close":11103.0},{"date":"2022-05-09","close":10575.0},{"date":"2022-05-10","close":10401.0},{"date":"2022-05-11","close":10948.0},{"date":"2022-05-12","close":9923.0},{"date":"2022-05-13","close":10724.0},{"date":"2022-05-16","close":10695.0},{"date":"2022-05-17","close":11048.0},{"date":"2022-05-18","close":11356.0},{"date":"2022-05-19","close":10988.0},{"date":"2022-05-20","close":11680.0},{"date":"2022-05-23","close":11854.0},{"date":"2022-05-24","close":11152.0},{"date":"2022-05-25","close":11471.0},{"date":"2022-05-26","close":11381.0},{"date":"2022-05-27","close":11426.0},{"date":"2022-05-30","close":11774.0},{"date":"2022-05-31","close":11949.0},{"date":"2022-06-02","close":11750.0},{"date":"2022-06-03","close":11700.0},{"date":"2022-06-07","close":11013.0},{"date":"2022-06-08","close":11073.0},{"date":"2022-06-09","close":11282.0},{"date":"2022-06-10","close":11023.0},{"date":"2022-06-13","close":10062.0},{"date":"2022-06-14","close":10067.0},{"date":"2022-06-15","close":9495.0},{"date":"2022-06-16","close":9709.0},{"date":"2022-06-17","close":9580.0},{"date":"2022-06-20","close":9092.0},{"date":"2022-06-21","close":9306.0},{"date":"2022-06-22","close":8599.0},{"date":"2022-06-23","close":7992.0},{"date":"2022-06-24","close":8888.0},{"date":"2022-06-27","close":9236.0},{"date":"2022-06-28","close":9057.0},{"date":"2022-06-29","close":8644.0},{"date":"2022-06-30","close":8266.0},{"date":"2022-07-01","close":7893.0},{"date":"2022-07-04","close":7843.0},{"date":"2022-07-05","close":8579.0},{"date":"2022-07-06","close":8301.0},{"date":"2022-07-07","close":8679.0},{"date":"2022-07-08","close":8878.0},{"date":"2022-07-11","close":8868.0},{"date":"2022-07-12","close":8445.0},{"date":"2022-07-13","close":8923.0},{"date":"2022-07-14","close":8913.0},{"date":"2022-07-15","close":8873.0},{"date":"2022-07-18","close":9132.0},{"date":"2022-07-19","close":9256.0},{"date":"2022-07-20","close":9515.0},{"date":"2022-07-21","close":9560.0},{"date":"2022-07-22","close":9346.0},{"date":"2022-07-25","close":9401.0},{"date":"2022-07-26","close":9406.0},{"date":"2022-07-27","close":9515.0},{"date":"2022-07-28","close":9649.0},{"date":"2022-07-29","close":9844.0},{"date":"2022-08-01","close":9853.0},{"date":"2022-08-02","close":9754.0},{"date":"2022-08-03","close":10097.0},{"date":"2022-08-04","close":10471.0},{"date":"2022-08-05","close":10729.0},{"date":"2022-08-08","close":10690.0},{"date":"2022-08-09","close":10834.0},{"date":"2022-08-10","close":10356.0},{"date":"2022-08-11","close":10675.0},{"date":"2022-08-12","close":10605.0},{"date":"2022-08-16","close":10680.0},{"date":"2022-08-17","close":10515.0},{"date":"2022-08-18","close":10456.0},{"date":"2022-08-19","close":10033.0},{"date":"2022-08-22","close":9600.0},{"date":"2022-08-23","close":9216.0},{"date":"2022-08-24","close":9515.0},{"date":"2022-08-25","close":9928.0},{"date":"2022-08-26","close":9634.0},{"date":"2022-08-29","close":8978.0},{"date":"2022-08-30","close":9535.0},{"date":"2022-08-31","close":9724.0},{"date":"2022-09-01","close":9192.0},{"date":"2022-09-02","close":9172.0},{"date":"2022-09-05","close":8823.0},{"date":"2022-09-06","close":8908.0},{"date":"2022-09-07","close":8639.0},{"date":"2022-09-08","close":9092.0},{"date":"2022-09-13","close":9565.0},{"date":"2022-09-14","close":8938.0},{"date":"2022-09-15","close":8838.0},{"date":"2022-09-16","close":8560.0},{"date":"2022-09-19","close":8251.0},{"date":"2022-09-20","close":8375.0},{"date":"2022-09-21","close":8176.0},{"date":"2022-09-22","close":8107.0},{"date":"2022-09-23","close":7644.0},{"date":"2022-09-26","close":7012.0},{"date":"2022-09-27","close":7251.0},{"date":"2022-09-28","close":6713.0},{"date":"2022-09-29","close":6833.0},{"date":"2022-09-30","close":6683.0},{"date":"2022-10-04","close":7236.0},{"date":"2022-10-05","close":6882.0},{"date":"2022-10-06","close":7305.0},{"date":"2022-10-07","close":7042.0},{"date":"2022-10-11","close":6479.0},{"date":"2022-10-12","close":6643.0},{"date":"2022-10-13","close":6345.0},{"date":"2022-10-14","close":6877.0},{"date":"2022-10-17","close":6808.0},{"date":"2022-10-18","close":7191.0},{"date":"2022-10-19","close":6982.0},{"date":"2022-10-20","close":6668.0},{"date":"2022-10-21","close":6643.0},{"date":"2022-10-24","close":7076.0},{"date":"2022-10-25","close":7062.0},{"date":"2022-10-26","close":7012.0},{"date":"2022-10-27","close":7320.0},{"date":"2022-10-28","close":7111.0},{"date":"2022-10-31","close":7295.0},{"date":"2022-11-01","close":7330.0},{"date":"2022-11-02","close":7231.0},{"date":"2022-11-03","close":7027.0},{"date":"2022-11-04","close":6997.0},{"date":"2022-11-07","close":7151.0},{"date":"2022-11-08","close":7544.0},{"date":"2022-11-09","close":7445.0},{"date":"2022-11-10","close":7201.0},{"date":"2022-11-11","close":8022.0},{"date":"2022-11-14","close":7858.0},{"date":"2022-11-15","close":8355.0},{"date":"2022-11-16","close":8236.0},{"date":"2022-11-17","close":8122.0},{"date":"2022-11-18","close":7903.0},{"date":"2022-11-21","close":7534.0},{"date":"2022-11-22","close":7345.0},{"date":"2022-11-23","close":7743.0},{"date":"2022-11-24","close":8007.0},{"date":"2022-11-25","close":7793.0},{"date":"2022-11-28","close":7435.0},{"date":"2022-11-29","close":7728.0},{"date":"2022-11-30","close":7713.0},{"date":"2022-12-01","close":8032.0},{"date":"2022-12-02","close":7674.0},{"date":"2022-12-05","close":7793.0},{"date":"2022-12-06","close":7450.0},{"date":"2022-12-07","close":7430.0},{"date":"2022-12-08","close":7430.0},{"date":"2022-12-09","close":7529.0},{"date":"2022-12-12","close":7345.0},{"date":"2022-12-13","close":7405.0},{"date":"2022-12-14","close":7694.0},{"date":"2022-12-15","close":7460.0},{"date":"2022-12-16","close":7256.0},{"date":"2022-12-19","close":7300.0},{"date":"2022-12-20","close":6967.0},{"date":"2022-12-21","close":7071.0},{"date":"2022-12-22","close":7395.0},{"date":"2022-12-23","close":6833.0},{"date":"2022-12-26","close":7017.0},{"date":"2022-12-27","close":7246.0},{"date":"2022-12-28","close":6838.0},{"date":"2022-12-29","close":6604.0},{"date":"2023-01-02","close":6469.0},{"date":"2023-01-03","close":6474.0},{"date":"2023-01-04","close":6599.0},{"date":"2023-01-05","close":6469.0},{"date":"2023-01-06","close":6723.0},{"date":"2023-01-09","close":6962.0},{"date":"2023-01-10","close":6728.0},{"date":"2023-01-11","close":7027.0},{"date":"2023-01-12","close":7111.0},{"date":"2023-01-13","close":7062.0},{"date":"2023-01-16","close":7136.0},{"date":"2023-01-17","close":6887.0},{"date":"2023-01-18","close":6962.0},{"date":"2023-01-19","close":6962.0},{"date":"2023-01-20","close":7017.0},{"date":"2023-01-25","close":7345.0},{"date":"2023-01-26","close":7554.0},{"date":"2023-01-27","close":7549.0},{"date":"2023-01-30","close":7445.0},{"date":"2023-01-31","close":7485.0},{"date":"2023-02-01","close":7813.0},{"date":"2023-02-02","close":8107.0},{"date":"2023-02-03","close":8166.0},{"date":"2023-02-06","close":8002.0},{"date":"2023-02-07","close":8326.0},{"date":"2023-02-08","close":8510.0},{"date":"2023-02-09","close":8744.0},{"date":"2023-02-10","close":8535.0},{"date":"2023-02-13","close":8530.0},{"date":"2023-02-14","close":8704.0},{"date":"2023-02-15","close":8435.0},{"date":"2023-02-16","close":9077.0},{"date":"2023-02-17","close":8694.0},{"date":"2023-02-20","close":9266.0},{"date":"2023-02-21","close":9356.0},{"date":"2023-02-22","close":8853.0},{"date":"2023-02-23","close":8908.0},{"date":"2023-02-24","close":8749.0},{"date":"2023-02-27","close":8783.0},{"date":"2023-02-28","close":9122.0},{"date":"2023-03-02","close":8908.0},{"date":"2023-03-03","close":9376.0},{"date":"2023-03-06","close":9774.0},{"date":"2023-03-07","close":9804.0},{"date":"2023-03-08","close":9659.0},{"date":"2023-03-09","close":9475.0},{"date":"2023-03-10","close":9032.0},{"date":"2023-03-13","close":9281.0},{"date":"2023-03-14","close":8579.0},{"date":"2023-03-15","close":9027.0},{"date":"2023-03-16","close":9017.0},{"date":"2023-03-17","close":9301.0},{"date":"2023-03-20","close":9406.0},{"date":"2023-03-21","close":9440.0},{"date":"2023-03-22","close":9664.0},{"date":"2023-03-23","close":9734.0},{"date":"2023-03-24","close":9868.0},{"date":"2023-03-27","close":9953.0},{"date":"2023-03-28","close":9983.0},{"date":"2023-03-29","close":10316.0},{"date":"2023-03-30","close":10565.0},{"date":"2023-03-31","close":10690.0},{"date":"2023-04-03","close":10779.0},{"date":"2023-04-04","close":10874.0},{"date":"2023-04-05","close":11337.0},{"date":"2023-04-06","close":11197.0},{"date":"2023-04-07","close":11864.0},{"date":"2023-04-10","close":12566.0},{"date":"2023-04-11","close":12899.0},{"date":"2023-04-12","close":12451.0},{"date":"2023-04-13","close":12357.0},{"date":"2023-04-14","close":12765.0},{"date":"2023-04-17","close":12765.0},{"date":"2023-04-18","close":12735.0},{"date":"2023-04-19","close":12571.0},{"date":"2023-04-20","close":11745.0},{"date":"2023-04-21","close":11351.0},{"date":"2023-04-24","close":10909.0},{"date":"2023-04-25","close":10625.0},{"date":"2023-04-26","close":10560.0},{"date":"2023-04-27","close":11366.0},{"date":"2023-04-28","close":11292.0},{"date":"2023-05-02","close":11610.0},{"date":"2023-05-03","close":10973.0},{"date":"2023-05-04","close":11108.0},{"date":"2023-05-08","close":10978.0},{"date":"2023-05-09","close":10749.0},{"date":"2023-05-10","close":10505.0},{"date":"2023-05-11","close":10187.0},{"date":"2023-05-12","close":10177.0},{"date":"2023-05-15","close":10038.0},{"date":"2023-05-16","close":10212.0},{"date":"2023-05-17","close":10804.0},{"date":"2023-05-18","close":10685.0},{"date":"2023-05-19","close":10854.0},{"date":"2023-05-22","close":11197.0},{"date":"2023-05-23","close":11491.0},{"date":"2023-05-24","close":11332.0},{"date":"2023-05-25","close":11038.0},{"date":"2023-05-26","close":10983.0},{"date":"2023-05-30","close":11277.0},{"date":"2023-05-31","close":11511.0},{"date":"2023-06-01","close":11735.0},{"date":"2023-06-02","close":11779.0},{"date":"2023-06-05","close":11740.0},{"date":"2023-06-07","close":12178.0},{"date":"2023-06-08","close":11834.0},{"date":"2023-06-09","close":12237.0},{"date":"2023-06-12","close":12342.0},{"date":"2023-06-13","close":12825.0},{"date":"2023-06-14","close":11819.0},{"date":"2023-06-15","close":11889.0},{"date":"2023-06-16","close":12237.0},{"date":"2023-06-19","close":12277.0},{"date":"2023-06-20","close":12078.0},{"date":"2023-06-21","close":11690.0},{"date":"2023-06-22","close":11779.0},{"date":"2023-06-23","close":11680.0},{"date":"2023-06-26","close":11814.0},{"date":"2023-06-27","close":11531.0},{"date":"2023-06-28","close":11307.0},{"date":"2023-06-29","close":11262.0},{"date":"2023-06-30","close":11615.0},{"date":"2023-07-03","close":12451.0},{"date":"2023-07-04","close":12382.0},{"date":"2023-07-05","close":12521.0},{"date":"2023-07-06","close":11974.0},{"date":"2023-07-07","close":11939.0},{"date":"2023-07-10","close":11645.0},{"date":"2023-07-11","close":12237.0},{"date":"2023-07-12","close":12193.0},{"date":"2023-07-13","close":12496.0},{"date":"2023-07-14","close":12780.0},{"date":"2023-07-17","close":12820.0},{"date":"2023-07-18","close":13541.0},{"date":"2023-07-19","close":14283.0},{"date":"2023-07-20","close":14482.0},{"date":"2023-07-21","close":14870.0},{"date":"2023-07-24","close":15064.0},{"date":"2023-07-25","close":16124.0},{"date":"2023-07-26","close":14751.0},{"date":"2023-07-27","close":13566.0},{"date":"2023-07-28","close":14656.0},{"date":"2023-07-31","close":15641.0},{"date":"2023-08-01","close":15507.0},{"date":"2023-08-02","close":14148.0},{"date":"2023-08-03","close":14855.0},{"date":"2023-08-04","close":14596.0},{"date":"2023-08-07","close":13467.0},{"date":"2023-08-08","close":13417.0},{"date":"2023-08-09","close":14039.0},{"date":"2023-08-10","close":14133.0},{"date":"2023-08-11","close":13845.0},{"date":"2023-08-14","close":13392.0},{"date":"2023-08-16","close":12710.0},{"date":"2023-08-17","close":13268.0},{"date":"2023-08-18","close":12869.0},{"date":"2023-08-21","close":13447.0},{"date":"2023-08-22","close":13691.0},{"date":"2023-08-23","close":13158.0},{"date":"2023-08-24","close":13770.0},{"date":"2023-08-25","close":13780.0},{"date":"2023-08-28","close":13934.0},{"date":"2023-08-29","close":14049.0},{"date":"2023-08-30","close":14223.0},{"date":"2023-08-31","close":14198.0},{"date":"2023-09-01","close":13805.0},{"date":"2023-09-04","close":13656.0},{"date":"2023-09-05","close":13477.0},{"date":"2023-09-06","close":13243.0},{"date":"2023-09-07","close":12810.0},{"date":"2023-09-08","close":13068.0},{"date":"2023-09-11","close":12929.0},{"date":"2023-09-12","close":12685.0},{"date":"2023-09-13","close":12297.0},{"date":"2023-09-14","close":12805.0},{"date":"2023-09-15","close":12765.0},{"date":"2023-09-18","close":12571.0},{"date":"2023-09-19","close":12397.0},{"date":"2023-09-20","close":12541.0},{"date":"2023-09-21","close":11954.0},{"date":"2023-09-22","close":11919.0},{"date":"2023-09-25","close":11436.0},{"date":"2023-09-26","close":11147.0},{"date":"2023-09-27","close":11461.0},{"date":"2023-10-04","close":10515.0},{"date":"2023-10-05","close":10456.0},{"date":"2023-10-06","close":10734.0},{"date":"2023-10-10","close":10152.0},{"date":"2023-10-11","close":10869.0},{"date":"2023-10-12","close":11342.0},{"date":"2023-10-13","close":10978.0},{"date":"2023-10-16","close":10784.0},{"date":"2023-10-17","close":10933.0},{"date":"2023-10-18","close":10625.0},{"date":"2023-10-19","close":10013.0},{"date":"2023-10-20","close":9630.0},{"date":"2023-10-23","close":9550.0},{"date":"2023-10-24","close":10152.0},{"date":"2023-10-25","close":9540.0},{"date":"2023-10-26","close":8833.0},{"date":"2023-10-27","close":9037.0},{"date":"2023-10-30","close":9197.0},{"date":"2023-10-31","close":8560.0},{"date":"2023-11-01","close":8569.0},{"date":"2023-11-02","close":9495.0},{"date":"2023-11-03","close":9580.0},{"date":"2023-11-06","close":12212.0},{"date":"2023-11-07","close":11083.0},{"date":"2023-11-08","close":10535.0},{"date":"2023-11-09","close":10391.0},{"date":"2023-11-10","close":9963.0},{"date":"2023-11-13","close":9664.0},{"date":"2023-11-14","close":10182.0},{"date":"2023-11-15","close":10490.0},{"date":"2023-11-16","close":10441.0},{"date":"2023-11-17","close":10013.0},{"date":"2023-11-20","close":10461.0},{"date":"2023-11-21","close":10515.0},{"date":"2023-11-22","close":10396.0},{"date":"2023-11-23","close":10471.0},{"date":"2023-11-24","close":10296.0},{"date":"2023-11-27","close":10237.0},{"date":"2023-11-28","close":10471.0},{"date":"2023-11-29","close":10670.0},{"date":"2023-11-30","close":10968.0},{"date":"2023-12-01","close":10884.0},{"date":"2023-12-04","close":10889.0},{"date":"2023-12-05","close":10550.0},{"date":"2023-12-06","close":10764.0},{"date":"2023-12-07","close":10540.0},{"date":"2023-12-08","close":11142.0},{"date":"2023-12-11","close":11262.0},{"date":"2023-12-12","close":11391.0},{"date":"2023-12-13","close":11068.0},{"date":"2023-12-14","close":11531.0},{"date":"2023-12-15","close":11556.0},{"date":"2023-12-18","close":11974.0},{"date":"2023-12-19","close":12287.0},{"date":"2023-12-20","close":12402.0},{"date":"2023-12-21","close":12247.0},{"date":"2023-12-22","close":11993.0},{"date":"2023-12-26","close":11720.0},{"date":"2023-12-27","close":12173.0},{"date":"2023-12-28","close":12431.0},{"date":"2024-01-02","close":12680.0},{"date":"2024-01-03","close":12183.0},{"date":"2024-01-04","close":11979.0},{"date":"2024-01-05","close":12367.0},{"date":"2024-01-08","close":12372.0},{"date":"2024-01-09","close":12521.0},{"date":"2024-01-10","close":12188.0},{"date":"2024-01-11","close":12451.0},{"date":"2024-01-12","close":12048.0},{"date":"2024-01-15","close":11625.0},{"date":"2024-01-16","close":11511.0},{"date":"2024-01-17","close":10973.0},{"date":"2024-01-18","close":11093.0},{"date":"2024-01-19","close":10968.0},{"date":"2024-01-22","close":10675.0},{"date":"2024-01-23","close":10680.0},{"date":"2024-01-24","close":10545.0},{"date":"2024-01-25","close":10252.0},{"date":"2024-01-26","close":10779.0},{"date":"2024-01-29","close":10331.0},{"date":"2024-01-30","close":10406.0},{"date":"2024-01-31","close":9873.0},{"date":"2024-02-01","close":10028.0},{"date":"2024-02-02","close":10550.0},{"date":"2024-02-05","close":10237.0},{"date":"2024-02-06","close":10147.0},{"date":"2024-02-07","close":10351.0},{"date":"2024-02-08","close":10824.0},{"date":"2024-02-13","close":11332.0},{"date":"2024-02-14","close":11461.0},{"date":"2024-02-15","close":11570.0},{"date":"2024-02-16","close":11660.0},{"date":"2024-02-19","close":11765.0},{"date":"2024-02-20","close":11929.0},{"date":"2024-02-21","close":11979.0},{"date":"2024-02-22","close":12123.0},{"date":"2024-02-23","close":12193.0},{"date":"2024-02-26","close":12327.0},{"date":"2024-02-27","close":11914.0},{"date":"2024-02-28","close":12297.0},{"date":"2024-02-29","close":12496.0},{"date":"2024-03-04","close":12979.0},{"date":"2024-03-05","close":12840.0},{"date":"2024-03-06","close":12949.0},{"date":"2024-03-07","close":12765.0},{"date":"2024-03-08","close":13268.0},{"date":"2024-03-11","close":13417.0},{"date":"2024-03-12","close":14049.0},{"date":"2024-03-13","close":13939.0},{"date":"2024-03-14","close":13944.0},{"date":"2024-03-15","close":13571.0},{"date":"2024-03-18","close":14109.0},{"date":"2024-03-19","close":14094.0},{"date":"2024-03-20","close":14024.0},{"date":"2024-03-21","close":14646.0},{"date":"2024-03-22","close":14661.0},{"date":"2024-03-25","close":15258.0},{"date":"2024-03-26","close":15403.0},{"date":"2024-03-27","close":15159.0},{"date":"2024-03-28","close":15054.0},{"date":"2024-03-29","close":14756.0},{"date":"2024-04-01","close":14825.0},{"date":"2024-04-02","close":13875.0},{"date":"2024-04-03","close":13377.0},{"date":"2024-04-04","close":13407.0},{"date":"2024-04-05","close":12994.0},{"date":"2024-04-08","close":12800.0},{"date":"2024-04-09","close":12795.0},{"date":"2024-04-11","close":12725.0},{"date":"2024-04-12","close":12705.0},{"date":"2024-04-15","close":12621.0},{"date":"2024-04-16","close":12093.0},{"date":"2024-04-17","close":11884.0},{"date":"2024-04-18","close":12576.0},{"date":"2024-04-19","close":12302.0},{"date":"2024-04-22","close":12566.0},{"date":"2024-04-23","close":12516.0},{"date":"2024-04-24","close":13138.0},{"date":"2024-04-25","close":12810.0},{"date":"2024-04-26","close":12904.0},{"date":"2024-04-29","close":13258.0},{"date":"2024-04-30","close":13253.0},{"date":"2024-05-02","close":13158.0},{"date":"2024-05-03","close":13014.0},{"date":"2024-05-07","close":13138.0},{"date":"2024-05-08","close":13163.0},{"date":"2024-05-09","close":12994.0},{"date":"2024-05-10","close":12795.0},{"date":"2024-05-13","close":12347.0},{"date":"2024-05-14","close":12546.0},{"date":"2024-05-16","close":12715.0},{"date":"2024-05-17","close":11595.0},{"date":"2024-05-20","close":11605.0},{"date":"2024-05-21","close":11630.0},{"date":"2024-05-22","close":11695.0},{"date":"2024-05-23","close":11605.0},{"date":"2024-05-24","close":11401.0},{"date":"2024-05-27","close":11735.0},{"date":"2024-05-28","close":11730.0},{"date":"2024-05-29","close":11312.0},{"date":"2024-05-30","close":11167.0},{"date":"2024-05-31","close":11401.0},{"date":"2024-06-03","close":11501.0},{"date":"2024-06-04","close":11779.0},{"date":"2024-06-05","close":12078.0},{"date":"2024-06-07","close":12715.0},{"date":"2024-06-10","close":12436.0},{"date":"2024-06-11","close":12680.0},{"date":"2024-06-12","close":12685.0},{"date":"2024-06-13","close":12660.0},{"date":"2024-06-14","close":12297.0},{"date":"2024-06-17","close":12252.0},{"date":"2024-06-18","close":12272.0},{"date":"2024-06-19","close":12287.6035},{"date":"2024-06-20","close":12153.2314},{"date":"2024-06-21","close":12118.3945},{"date":"2024-06-24","close":11809.8359},{"date":"2024-06-25","close":11874.5332},{"date":"2024-06-26","close":11789.9287},{"date":"2024-06-27","close":11799.8818},{"date":"2024-06-28","close":11804.8584},{"date":"2024-07-01","close":12207.9756},{"date":"2024-07-02","close":11600.8115},{"date":"2024-07-03","close":12188.0684},{"date":"2024-07-04","close":12307.5107},{"date":"2024-07-05","close":12859.9307},{"date":"2024-07-08","close":13138.6289},{"date":"2024-07-09","close":13168.4893},{"date":"2024-07-10","close":13044.0703},{"date":"2024-07-11","close":12830.0703},{"date":"2024-07-12","close":12730.5352},{"date":"2024-07-15","close":12770.3486},{"date":"2024-07-16","close":12377.1855},{"date":"2024-07-17","close":11974.0684},{"date":"2024-07-18","close":11854.626},{"date":"2024-07-19","close":12048.7197},{"date":"2024-07-22","close":11381.835},{"date":"2024-07-23","close":11491.3232},{"date":"2024-07-24","close":11645.6025},{"date":"2024-07-25","close":11118.0664},{"date":"2024-07-26","close":11073.2764},{"date":"2024-07-29","close":11431.6025},{"date":"2024-07-30","close":11426.626},{"date":"2024-07-31","close":11346.9971},{"date":"2024-08-01","close":11675.4629},{"date":"2024-08-02","close":10630.3447},{"date":"2024-08-05","close":8365.9219},{"date":"2024-08-06","close":9336.3896},{"date":"2024-08-07","close":9719.5996},{"date":"2024-08-08","close":9580.25},{"date":"2024-08-09","close":10087.8789},{"date":"2024-08-12","close":10252.1113},{"date":"2024-08-13","close":10112.7627},{"date":"2024-08-14","close":10371.5537},{"date":"2024-08-16","close":10774.6709},{"date":"2024-08-19","close":10436.252},{"date":"2024-08-20","close":10645.2754},{"date":"2024-08-21","close":10371.5537},{"date":"2024-08-22","close":10247.1348},{"date":"2024-08-23","close":10386.4844},{"date":"2024-08-26","close":10167.5068},{"date":"2024-08-27","close":10028.0},{"date":"2024-08-28","close":10028.1582},{"date":"2024-08-29","close":9883.832},{"date":"2024-08-30","close":10227.2275},{"date":"2024-09-02","close":10326.7627},{"date":"2024-09-03","close":9988.3438},{"date":"2024-09-04","close":9132.3428},{"date":"2024-09-05","close":8963.1328},{"date":"2024-09-06","close":8455.5039},{"date":"2024-09-09","close":8694.3877},{"date":"2024-09-10","close":8365.9219},{"date":"2024-09-11","close":8475.4111},{"date":"2024-09-12","close":9077.5977},{"date":"2024-09-13","close":9117.4121},{"date":"2024-09-19","close":9306.5283},{"date":"2024-09-20","close":9674.8086},{"date":"2024-09-23","close":9913.6924},{"date":"2024-09-24","close":10341.6934},{"date":"2024-09-25","close":9938.5762},{"date":"2024-09-26","close":10525.833},{"date":"2024-09-27","close":10351.6465},{"date":"2024-09-30","close":10067.9717},{"date":"2024-10-02","close":10172.4834},{"date":"2024-10-04","close":10416.3447},{"date":"2024-10-07","close":10700.0195},{"date":"2024-10-08","close":10680.1123},{"date":"2024-10-10","close":10615.415},{"date":"2024-10-11","close":10361.6006},{"date":"2024-10-14","close":10272.0186},{"date":"2024-10-15","close":10416.3447},{"date":"2024-10-16","close":10112.7627},{"date":"2024-10-17","close":10092.8555},{"date":"2024-10-18","close":9719.5996},{"date":"2024-10-21","close":10028.1582},{"date":"2024-10-22","close":9381.1797},{"date":"2024-10-23","close":9664.8545},{"date":"2024-10-24","close":9366.25},{"date":"2024-10-25","close":9192.0635},{"date":"2024-10-28","close":9634.9941},{"date":"2024-10-29","close":9804.2041},{"date":"2024-10-30","close":9555.0},{"date":"2024-10-31","close":9719.5996},{"date":"2024-11-01","close":9266.7148},{"date":"2024-11-04","close":10222.251},{"date":"2024-11-05","close":10018.0},{"date":"2024-11-06","close":9724.5762},{"date":"2024-11-07","close":9356.2959},{"date":"2024-11-08","close":9704.6689},{"date":"2024-11-11","close":9406.0635},{"date":"2024-11-12","close":9137.3193},{"date":"2024-11-13","close":8545.085},{"date":"2024-11-14","close":8326.1084},{"date":"2024-11-15","close":8530.1553},{"date":"2024-11-18","close":8629.6904},{"date":"2024-11-19","close":8291.2705},{"date":"2024-11-20","close":8146.9453},{"date":"2024-11-21","close":8176.8057},{"date":"2024-11-22","close":7803.5493},{"date":"2024-11-25","close":8515.2246},{"date":"2024-11-26","close":8146.9453},{"date":"2024-11-27","close":8107.1313},{"date":"2024-11-28","close":8141.9683},{"date":"2024-11-29","close":7674.1538},{"date":"2024-12-02","close":7733.8745},{"date":"2024-12-03","close":8122.0615},{"date":"2024-12-04","close":7888.1538},{"date":"2024-12-05","close":7763.7354},{"date":"2024-12-06","close":7609.4556},{"date":"2024-12-09","close":6912.7104},{"date":"2024-12-10","close":7559.6885},{"date":"2024-12-11","close":7579.5952},{"date":"2024-12-12","close":7868.2471},{"date":"2024-12-13","close":7913.0376},{"date":"2024-12-16","close":7947.875},{"date":"2024-12-17","close":7783.6421},{"date":"2024-12-18","close":7888.1538},{"date":"2024-12-19","close":7450.1997},{"date":"2024-12-20","close":7096.8501},{"date":"2024-12-23","close":7305.874},{"date":"2024-12-24","close":7415.3623},{"date":"2024-12-26","close":7350.6646},{"date":"2024-12-27","close":7221.269},{"date":"2024-12-30","close":7480.0601},{"date":"2025-01-02","close":7519.874},{"date":"2025-01-03","close":8112.1079},{"date":"2025-01-06","close":8360.9453},{"date":"2025-01-07","close":8395.7832},{"date":"2025-01-08","close":8450.5273},{"date":"2025-01-09","close":8480.3877},{"date":"2025-01-10","close":8326.1084},{"date":"2025-01-13","close":8022.5264},{"date":"2025-01-14","close":8321.1318},{"date":"2025-01-15","close":8156.8984},{"date":"2025-01-16","close":8495.3184},{"date":"2025-01-17","close":8495.3184},{"date":"2025-01-20","close":8629.6904},{"date":"2025-01-21","close":8604.8066},{"date":"2025-01-22","close":8769.0391},{"date":"2025-01-23","close":8684.4346},{"date":"2025-01-24","close":8808.8535},{"date":"2025-01-31","close":8833.7373},{"date":"2025-02-03","close":8132.0146},{"date":"2025-02-04","close":8540.1084},{"date":"2025-02-05","close":8838.7139},{"date":"2025-02-06","close":9067.6445},{"date":"2025-02-07","close":9162.2031},{"date":"2025-02-10","close":9266.7148},{"date":"2025-02-11","close":9231.877},{"date":"2025-02-12","close":9167.1797},{"date":"2025-02-13","close":9226.9004},{"date":"2025-02-14","close":9490.6689},{"date":"2025-02-17","close":9789.2734},{"date":"2025-02-18","close":9863.9248},{"date":"2025-02-19","close":10003.2744},{"date":"2025-02-20","close":9739.5059},{"date":"2025-02-21","close":9963.46},{"date":"2025-02-24","close":10018.2041},{"date":"2025-02-25","close":9903.7393},{"date":"2025-02-26","close":9933.5996},{"date":"2025-02-27","close":10067.9717},{"date":"2025-02-28","close":9206.9932},{"date":"2025-03-04","close":9117.4121},{"date":"2025-03-05","close":9256.7607},{"date":"2025-03-06","close":8853.6445},{"date":"2025-03-07","close":8649.5977},{"date":"2025-03-10","close":8560.0156},{"date":"2025-03-11","close":8410.7129},{"date":"2025-03-12","close":8510.248},{"date":"2025-03-13","close":8331.085},{"date":"2025-03-14","close":8594.8525},{"date":"2025-03-17","close":9007.9238},{"date":"2025-03-18","close":9092.5283},{"date":"2025-03-19","close":8863.5977},{"date":"2025-03-20","close":8405.7363},{"date":"2025-03-21","close":8122.0615},{"date":"2025-03-24","close":8256.4336},{"date":"2025-03-25","close":7982.7124},{"date":"2025-03-26","close":8112.1079},{"date":"2025-03-27","close":7893.1309},{"date":"2025-03-28","close":7584.5718},{"date":"2025-03-31","close":7141.6411},{"date":"2025-04-01","close":7549.7349},{"date":"2025-04-02","close":7335.7344},{"date":"2025-04-03","close":7300.897},{"date":"2025-04-04","close":7524.8511},{"date":"2025-04-07","close":6594.1982},{"date":"2025-04-08","close":6763.4077},{"date":"2025-04-09","close":6385.1743},{"date":"2025-04-10","close":7196.3853},{"date":"2025-04-11","close":7450.1997},{"date":"2025-04-14","close":7753.7817},{"date":"2025-04-15","close":7738.8516},{"date":"2025-04-16","close":7315.8271},{"date":"2025-04-17","close":7669.1768},{"date":"2025-04-18","close":7818.4795},{"date":"2025-04-21","close":7733.8745},{"date":"2025-04-22","close":7723.9209},{"date":"2025-04-23","close":8027.5029},{"date":"2025-04-24","close":8007.5962},{"date":"2025-04-25","close":8017.5493},{"date":"2025-04-28","close":7808.5259},{"date":"2025-04-29","close":7927.9678},{"date":"2025-04-30","close":7704.0142},{"date":"2025-05-02","close":7893.1309},{"date":"2025-05-07","close":7793.5957},{"date":"2025-05-08","close":7913.0376},{"date":"2025-05-09","close":7713.9678},{"date":"2025-05-12","close":7723.9209},{"date":"2025-05-13","close":7903.0845},{"date":"2025-05-14","close":8007.5962},{"date":"2025-05-15","close":7878.2007},{"date":"2025-05-16","close":7708.9907},{"date":"2025-05-19","close":7425.3159},{"date":"2025-05-20","close":7360.6182},{"date":"2025-05-21","close":7544.7578},{"date":"2025-05-22","close":7519.874},{"date":"2025-05-23","close":7475.0835},{"date":"2025-05-26","close":7674.1538},{"date":"2025-05-27","close":7798.5723},{"date":"2025-05-28","close":7848.3398},{"date":"2025-05-29","close":8022.5264},{"date":"2025-05-30","close":8007.5962},{"date":"2025-06-02","close":8151.9219},{"date":"2025-06-04","close":8276.3408},{"date":"2025-06-05","close":8375.876},{"date":"2025-06-09","close":8574.9463},{"date":"2025-06-10","close":8828.7607},{"date":"2025-06-11","close":9251.7842},{"date":"2025-06-12","close":9316.4824},{"date":"2025-06-13","close":8749.1318},{"date":"2025-06-16","close":8878.5283},{"date":"2025-06-17","close":8808.8535},{"date":"2025-06-18","close":8838.7139},{"date":"2025-06-19","close":8948.2021},{"date":"2025-06-20","close":9197.04},{"date":"2025-06-23","close":8988.0166},{"date":"2025-06-24","close":9386.1562},{"date":"2025-06-25","close":9351.3193},{"date":"2025-06-26","close":9132.3428},{"date":"2025-06-27","close":8983.04},{"date":"2025-06-30","close":8963.1328},{"date":"2025-07-01","close":8933.2725},{"date":"2025-07-02","close":9052.7139},{"date":"2025-07-03","close":9356.2959},{"date":"2025-07-04","close":8858.6211},{"date":"2025-07-07","close":8953.1787},{"date":"2025-07-08","close":9047.7373},{"date":"2025-07-09","close":9167.1797},{"date":"2025-07-10","close":9435.9238},{"date":"2025-07-11","close":9520.5293},{"date":"2025-07-14","close":9495.6455},{"date":"2025-07-15","close":9983.3672},{"date":"2025-07-16","close":10008.251},{"date":"2025-07-17","close":10351.6465},{"date":"2025-07-18","close":10525.833},{"date":"2025-07-21","close":10486.0195},{"date":"2025-07-22","close":10222.251},{"date":"2025-07-23","close":10296.9023},{"date":"2025-07-24","close":10306.8564},{"date":"2025-07-25","close":10157.5537},{"date":"2025-07-28","close":10192.3906},{"date":"2025-07-29","close":10102.8096},{"date":"2025-07-30","close":10048.0645},{"date":"2025-07-31","close":10132.6699},{"date":"2025-08-01","close":9092.5283},{"date":"2025-08-04","close":9440.9014},{"date":"2025-08-05","close":9888.8086},{"date":"2025-08-06","close":10018.2041},{"date":"2025-08-07","close":9988.3438},{"date":"2025-08-08","close":10082.9023},{"date":"2025-08-11","close":10227.2275},{"date":"2025-08-12","close":10087.8789},{"date":"2025-08-13","close":10401.4141},{"date":"2025-08-14","close":10471.0889},{"date":"2025-08-18","close":9943.5527},{"date":"2025-08-19","close":9699.6924},{"date":"2025-08-20","close":9585.2266},{"date":"2025-08-21","close":9425.9707},{"date":"2025-08-22","close":9540.4365},{"date":"2025-08-25","close":9953.5068},{"date":"2025-08-26","close":10043.0879},{"date":"2025-08-27","close":10038.1113},{"date":"2025-08-28","close":9888.8086},{"date":"2025-08-29","close":9794.25},{"date":"2025-09-01","close":9590.2031},{"date":"2025-09-02","close":9749.46},{"date":"2025-09-03","close":9794.25},{"date":"2025-09-04","close":9948.5303},{"date":"2025-09-05","close":10142.623},{"date":"2025-09-08","close":10371.5537},{"date":"2025-09-09","close":10486.0195},{"date":"2025-09-10","close":10670.1592},{"date":"2025-09-11","close":10670.1592},{"date":"2025-09-12","close":11088.2061},{"date":"2025-09-15","close":11167.834},{"date":"2025-09-16","close":11187.7412},{"date":"2025-09-17","close":10983.6943},{"date":"2025-09-18","close":11202.6719},{"date":"2025-09-19","close":11401.7422},{"date":"2025-09-22","close":11849.6494},{"date":"2025-09-23","close":11750.1143},{"date":"2025-09-24","close":11361.9277},{"date":"2025-09-25","close":11103.1367},{"date":"2025-09-26","close":10680.1123},{"date":"2025-09-29","close":10918.9971},{"date":"2025-09-30","close":10809.5078},{"date":"2025-10-01","close":10879.1826},{"date":"2025-10-02","close":11068.2998},{"date":"2025-10-10","close":11137.9736},{"date":"2025-10-13","close":11157.8809},{"date":"2025-10-14","close":10809.5078},{"date":"2025-10-15","close":11043.416},{"date":"2025-10-16","close":11197.6953},{"date":"2025-10-17","close":11351.9746},{"date":"2025-10-20","close":11884.4873},{"date":"2025-10-21","close":11849.6494},{"date":"2025-10-22","close":12083.5566},{"date":"2025-10-23","close":11844.6729},{"date":"2025-10-24","close":12183.0918},{"date":"2025-10-27","close":13088.8613},{"date":"2025-10-28","close":13143.6055},{"date":"2025-10-29","close":12994.3027},{"date":"2025-10-30","close":12765.3721},{"date":"2025-10-31","close":13029.1396},{"date":"2025-11-03","close":13606.4434},{"date":"2025-11-04","close":14238.4912},{"date":"2025-11-05","close":13407.373},{"date":"2025-11-06","close":13377.5127},{"date":"2025-11-07","close":12670.8135},{"date":"2025-11-10","close":12815.1396},{"date":"2025-11-11","close":12705.6514},{"date":"2025-11-12","close":13606.4434},{"date":"2025-11-13","close":14089.1885},{"date":"2025-11-14","close":13491.9785},{"date":"2025-11-17","close":13641.2812},{"date":"2025-11-18","close":13029.1396},{"date":"2025-11-19","close":12650.9072},{"date":"2025-11-20","close":13317.792},{"date":"2025-11-21","close":12397.0928},{"date":"2025-11-24","close":11988.999},{"date":"2025-11-25","close":11884.4873},{"date":"2025-11-26","close":12491.6504},{"date":"2025-11-27","close":12566.3018},{"date":"2025-11-28","close":13671.1416},{"date":"2025-12-01","close":14143.9326},{"date":"2025-12-02","close":14148.9092},{"date":"2025-12-03","close":14124.0254},{"date":"2025-12-04","close":13924.9561},{"date":"2025-12-05","close":13477.0479},{"date":"2025-12-08","close":13790.583},{"date":"2025-12-09","close":13835.374},{"date":"2025-12-10","close":13989.6533},{"date":"2025-12-11","close":13760.7227},{"date":"2025-12-12","close":13616.3975},{"date":"2025-12-15","close":13561.6523},{"date":"2025-12-16","close":12775.3262},{"date":"2025-12-17","close":12670.8135},{"date":"2025-12-18","close":12267.6973},{"date":"2025-12-19","close":12601.1396},{"date":"2025-12-22","close":12924.6279},{"date":"2025-12-23","close":12760.3955},{"date":"2025-12-24","close":12675.791},{"date":"2025-12-26","close":12845.0},{"date":"2025-12-29","close":13125.0},{"date":"2025-12-30","close":12910.0},{"date":"2026-01-02","close":13540.0},{"date":"2026-01-05","close":13835.0},{"date":"2026-01-06","close":13955.0},{"date":"2026-01-07","close":13650.0},{"date":"2026-01-08","close":13645.0},{"date":"2026-01-09","close":13675.0},{"date":"2026-01-12","close":13575.0},{"date":"2026-01-13","close":13605.0},{"date":"2026-01-14","close":13300.0},{"date":"2026-01-15","close":13515.0},{"date":"2026-01-16","close":13795.0},{"date":"2026-01-19","close":13995.0},{"date":"2026-01-20","close":14150.0},{"date":"2026-01-21","close":12810.0},{"date":"2026-01-22","close":13555.0},{"date":"2026-01-23","close":14775.0},{"date":"2026-01-26","close":18050.0},{"date":"2026-01-27","close":19030.0},{"date":"2026-01-28","close":21945.0},{"date":"2026-01-29","close":23305.0},{"date":"2026-01-30","close":22325.0},{"date":"2026-02-02","close":19735.0},{"date":"2026-02-03","close":21415.0},{"date":"2026-02-04","close":21150.0},{"date":"2026-02-05","close":19295.0},{"date":"2026-02-06","close":18085.0},{"date":"2026-02-09","close":20080.0},{"date":"2026-02-10","close":19140.0},{"date":"2026-02-11","close":19130.0},{"date":"2026-02-12","close":19585.0},{"date":"2026-02-13","close":18810.0},{"date":"2026-02-19","close":21550.0},{"date":"2026-02-20","close":21325.0},{"date":"2026-02-23","close":20780.0},{"date":"2026-02-24","close":21090.0},{"date":"2026-02-25","close":21135.0},{"date":"2026-02-26","close":22980.0},{"date":"2026-02-27","close":23065.0},{"date":"2026-03-03","close":20715.0},{"date":"2026-03-04","close":14630.0},{"date":"2026-03-05","close":18820.0},{"date":"2026-03-06","close":20600.0},{"date":"2026-03-09","close":19170.0},{"date":"2026-03-10","close":19720.0},{"date":"2026-03-11","close":18945.0},{"date":"2026-03-12","close":19320.0},{"date":"2026-03-13","close":19390.0},{"date":"2026-03-16","close":18815.0},{"date":"2026-03-17","close":18775.0},{"date":"2026-03-18","close":19935.0},{"date":"2026-03-19","close":19015.0},{"date":"2026-03-20","close":19625.0},{"date":"2026-03-23","close":17550.0},{"date":"2026-03-24","close":18220.0},{"date":"2026-03-25","close":19520.0},{"date":"2026-03-26","close":18725.0},{"date":"2026-03-27","close":19025.0},{"date":"2026-03-30","close":17900.0},{"date":"2026-03-31","close":15890.0},{"date":"2026-04-01","close":17675.0},{"date":"2026-04-02","close":15700.0},{"date":"2026-04-03","close":15595.0},{"date":"2026-04-06","close":15190.0},{"date":"2026-04-07","close":14985.0},{"date":"2026-04-08","close":16675.0},{"date":"2026-04-09","close":16220.0},{"date":"2026-04-10","close":16420.0},{"date":"2026-04-13","close":16375.0},{"date":"2026-04-14","close":16710.0},{"date":"2026-04-15","close":17820.0},{"date":"2026-04-16","close":18185.0},{"date":"2026-04-17","close":18175.0},{"date":"2026-04-20","close":18535.0},{"date":"2026-04-21","close":18830.0},{"date":"2026-04-22","close":18765.0},{"date":"2026-04-23","close":18500.0},{"date":"2026-04-24","close":19555.0},{"date":"2026-04-27","close":20290.0},{"date":"2026-04-28","close":19835.0},{"date":"2026-04-29","close":19955.0},{"date":"2026-04-30","close":18760.0},{"date":"2026-05-04","close":19295.0},{"date":"2026-05-06","close":19390.0},{"date":"2026-05-07","close":19070.0},{"date":"2026-05-08","close":19210.0},{"date":"2026-05-11","close":19050.0},{"date":"2026-05-12","close":18060.0},{"date":"2026-05-13","close":18060.0},{"date":"2026-05-14","close":18770.0},{"date":"2026-05-15","close":16965.0},{"date":"2026-05-18","close":16010.0},{"date":"2026-05-19","close":15445.0},{"date":"2026-05-20","close":14535.0},{"date":"2026-05-21","close":16140.0},{"date":"2026-05-22","close":18265.0},{"date":"2026-05-26","close":18660.0},{"date":"2026-05-27","close":17700.0},{"date":"2026-05-28","close":17080.0},{"date":"2026-05-29","close":16345.0},{"date":"2026-06-01","close":15850.0},{"date":"2026-06-02","close":15030.0},{"date":"2026-06-04","close":16075.0},{"date":"2026-06-05","close":14485.0},{"date":"2026-06-08","close":11310.0},{"date":"2026-06-09","close":12735.0},{"date":"2026-06-10","close":12410.0},{"date":"2026-06-11","close":14025.0},{"date":"2026-06-12","close":14610.0},{"date":"2026-06-15","close":15160.0},{"date":"2026-06-16","close":14280.0},{"date":"2026-06-17","close":14975.0},{"date":"2026-06-18","close":14020.0},{"date":"2026-06-19","close":13045.0},{"date":"2026-06-22","close":13710.0},{"date":"2026-06-23","close":11340.0},{"date":"2026-06-24","close":11885.0},{"date":"2026-06-25","close":11280.0},{"date":"2026-06-26","close":10420.0},{"date":"2026-06-29","close":12270.0},{"date":"2026-06-30","close":12045.0},{"date":"2026-07-01","close":12215.0},{"date":"2026-07-02","close":10510.0},{"date":"2026-07-03","close":10175.0},{"date":"2026-07-06","close":9700.0},{"date":"2026-07-07","close":9210.0},{"date":"2026-07-08","close":8065.0},{"date":"2026-07-09","close":8260.0},{"date":"2026-07-10","close":8930.0},{"date":"2026-07-13","close":8265.0},{"date":"2026-07-14","close":7795.0},{"date":"2026-07-15","close":8825.0},{"date":"2026-07-16","close":7850.0},{"date":"2026-07-20","close":6765.0},{"date":"2026-07-21","close":6805.0},{"date":"2026-07-22","close":6620.0},{"date":"2026-07-23","close":7565.0},{"date":"2026-07-24","close":6570.0},{"date":"2026-07-27","close":7010.0},{"date":"2026-07-28","close":5870.0},{"date":"2026-07-29","close":5110.0},{"date":"2026-07-30","close":4595.0},{"date":"2026-07-31","close":5825.0},{"date":"2026-08-03","close":6295.0},{"date":"2026-08-04","close":7115.0},{"date":"2026-08-05","close":7355.0},{"date":"2026-08-06","close":7425.0},{"date":"2026-08-07","close":7490.0},{"date":"2026-08-10","close":8695.0},{"date":"2026-08-11","close":8710.0},{"date":"2026-08-12","close":8655.0},{"date":"2026-08-13","close":8795.0},{"date":"2026-08-14","close":8800.0},{"date":"2026-08-18","close":8080.0},{"date":"2026-08-19","close":8115.0},{"date":"2026-08-20","close":8525.0},{"date":"2026-08-21","close":7645.0},{"date":"2026-08-24","close":7895.0},{"date":"2026-08-25","close":8115.0},{"date":"2026-08-26","close":8040.0},{"date":"2026-08-27","close":8345.0},{"date":"2026-08-28","close":8295.0},{"date":"2026-08-31","close":8220.0},{"date":"2026-09-01","close":7755.0},{"date":"2026-09-02","close":7360.0},{"date":"2026-09-03","close":7060.0},{"date":"2026-09-04","close":7560.0},{"date":"2026-09-07","close":7800.0},{"date":"2026-09-08","close":7395.0},{"date":"2026-09-09","close":7835.0},{"date":"2026-09-10","close":8165.0},{"date":"2026-09-11","close":7570.0},{"date":"2026-09-14","close":7250.0},{"date":"2026-09-15","close":7380.0},{"date":"2026-09-16","close":7480.0},{"date":"2026-09-17","close":7530.0},{"date":"2026-09-18","close":7585.0},{"date":"2026-09-21","close":7820.0},{"date":"2026-09-22","close":7660.0},{"date":"2026-09-23","close":7885.0},{"date":"2026-09-28","close":7830.0},{"date":"2026-09-29","close":8065.0},{"date":"2026-09-30","close":8255.0},{"date":"2026-10-01","close":9155.0},{"date":"2026-10-02","close":9045.0},{"date":"2026-10-06","close":9805.0},{"date":"2026-10-07","close":9255.0},{"date":"2026-10-08","close":9040.0},{"date":"2026-10-12","close":8130.0},{"date":"2026-10-13","close":7920.0},{"date":"2026-10-14","close":7570.0},{"date":"2026-10-15","close":6330.0},{"date":"2026-10-16","close":6890.0},{"date":"2026-10-19","close":7245.0},{"date":"2026-10-20","close":6655.0},{"date":"2026-10-21","close":6820.0},{"date":"2026-10-22","close":6240.0},{"date":"2026-10-23","close":5735.0}],"chart_data":[{"date":"2024-10-23","open":9491,"high":9785,"low":9078,"close":9665,"volume":54971},{"date":"2024-10-24","open":9555,"high":9585,"low":9301,"close":9366,"volume":25476},{"date":"2024-10-25","open":9470,"high":9515,"low":9077,"close":9192,"volume":23382},{"date":"2024-10-28","open":9262,"high":9670,"low":9262,"close":9635,"volume":25207},{"date":"2024-10-29","open":9565,"high":9804,"low":9301,"close":9804,"volume":11985},{"date":"2024-10-30","open":9689,"high":9794,"low":9510,"close":9555,"volume":10081},{"date":"2024-10-31","open":9357,"high":9735,"low":9168,"close":9720,"volume":16279},{"date":"2024-11-01","open":9531,"high":9531,"low":9267,"close":9267,"volume":20196},{"date":"2024-11-04","open":9271,"high":10262,"low":9177,"close":10222,"volume":54654},{"date":"2024-11-05","open":10092,"high":10237,"low":9953,"close":10018,"volume":14675},{"date":"2024-11-06","open":10173,"high":10357,"low":9536,"close":9725,"volume":28561},{"date":"2024-11-07","open":9669,"high":9674,"low":9112,"close":9356,"volume":31736},{"date":"2024-11-08","open":9611,"high":9790,"low":9476,"close":9705,"volume":30233},{"date":"2024-11-11","open":9769,"high":9804,"low":9296,"close":9406,"volume":15804},{"date":"2024-11-12","open":9460,"high":9480,"low":8978,"close":9137,"volume":37861},{"date":"2024-11-13","open":9067,"high":9256,"low":8535,"close":8545,"volume":77330},{"date":"2024-11-14","open":8729,"high":8973,"low":8326,"close":8326,"volume":39505},{"date":"2024-11-15","open":8072,"high":8644,"low":8072,"close":8530,"volume":41891},{"date":"2024-11-18","open":8351,"high":8914,"low":8277,"close":8630,"volume":36995},{"date":"2024-11-19","open":8604,"high":8604,"low":8186,"close":8291,"volume":32399},{"date":"2024-11-20","open":8416,"high":8471,"low":8142,"close":8147,"volume":19333},{"date":"2024-11-21","open":8118,"high":8317,"low":7705,"close":8177,"volume":37457},{"date":"2024-11-22","open":8108,"high":8337,"low":7789,"close":7804,"volume":42398},{"date":"2024-11-25","open":8032,"high":8574,"low":8032,"close":8515,"volume":32483},{"date":"2024-11-26","open":8506,"high":8506,"low":8058,"close":8147,"volume":21618},{"date":"2024-11-27","open":8196,"high":8251,"low":7922,"close":8107,"volume":19631},{"date":"2024-11-28","open":8207,"high":8282,"low":8053,"close":8142,"volume":13212},{"date":"2024-11-29","open":8122,"high":8122,"low":7619,"close":7674,"volume":54981},{"date":"2024-12-02","open":7849,"high":7943,"low":7655,"close":7734,"volume":27162},{"date":"2024-12-03","open":7922,"high":8251,"low":7922,"close":8122,"volume":24518},{"date":"2024-12-04","open":7937,"high":8122,"low":7738,"close":7888,"volume":41837},{"date":"2024-12-05","open":7904,"high":7958,"low":7705,"close":7764,"volume":14557},{"date":"2024-12-06","open":7768,"high":7783,"low":7201,"close":7609,"volume":79757},{"date":"2024-12-09","open":7296,"high":7356,"low":6883,"close":6913,"volume":91556},{"date":"2024-12-10","open":7162,"high":7600,"low":7162,"close":7560,"volume":50645},{"date":"2024-12-11","open":7535,"high":7784,"low":7466,"close":7580,"volume":31239},{"date":"2024-12-12","open":7808,"high":7932,"low":7539,"close":7868,"volume":40253},{"date":"2024-12-13","open":7823,"high":8072,"low":7733,"close":7913,"volume":49542},{"date":"2024-12-16","open":8103,"high":8152,"low":7879,"close":7948,"volume":28610},{"date":"2024-12-17","open":8038,"high":8038,"low":7719,"close":7784,"volume":23916},{"date":"2024-12-18","open":7818,"high":7942,"low":7664,"close":7888,"volume":27127},{"date":"2024-12-19","open":7455,"high":7604,"low":7360,"close":7450,"volume":36546},{"date":"2024-12-20","open":7426,"high":7436,"low":7038,"close":7097,"volume":37897},{"date":"2024-12-23","open":7281,"high":7495,"low":7127,"close":7306,"volume":31957},{"date":"2024-12-24","open":7435,"high":7470,"low":7295,"close":7415,"volume":33884},{"date":"2024-12-26","open":7491,"high":7495,"low":7291,"close":7351,"volume":13390},{"date":"2024-12-27","open":7360,"high":7445,"low":7062,"close":7221,"volume":39964},{"date":"2024-12-30","open":7101,"high":7559,"low":7081,"close":7480,"volume":22660},{"date":"2025-01-02","open":7495,"high":7660,"low":7396,"close":7520,"volume":13942},{"date":"2025-01-03","open":7519,"high":8141,"low":7519,"close":8112,"volume":56892},{"date":"2025-01-06","open":8083,"high":8421,"low":8078,"close":8361,"volume":34371},{"date":"2025-01-07","open":8386,"high":8526,"low":8351,"close":8396,"volume":26131},{"date":"2025-01-08","open":8317,"high":8466,"low":8212,"close":8451,"volume":29384},{"date":"2025-01-09","open":8420,"high":8535,"low":8276,"close":8480,"volume":28346},{"date":"2025-01-10","open":8435,"high":8485,"low":8246,"close":8326,"volume":8115},{"date":"2025-01-13","open":8152,"high":8332,"low":7948,"close":8023,"volume":19667},{"date":"2025-01-14","open":8127,"high":8360,"low":8042,"close":8321,"volume":7050},{"date":"2025-01-15","open":8461,"high":8466,"low":8083,"close":8157,"volume":12693},{"date":"2025-01-16","open":8375,"high":8589,"low":8375,"close":8495,"volume":37438},{"date":"2025-01-17","open":8475,"high":8520,"low":8395,"close":8495,"volume":23020},{"date":"2025-01-20","open":8565,"high":8670,"low":8436,"close":8630,"volume":25138},{"date":"2025-01-21","open":8675,"high":8839,"low":8421,"close":8605,"volume":17204},{"date":"2025-01-22","open":8689,"high":8853,"low":8664,"close":8769,"volume":25141},{"date":"2025-01-23","open":8793,"high":8793,"low":8614,"close":8684,"volume":14035},{"date":"2025-01-24","open":8675,"high":8884,"low":8585,"close":8809,"volume":23242},{"date":"2025-01-31","open":8670,"high":8834,"low":8660,"close":8834,"volume":17590},{"date":"2025-02-03","open":8485,"high":8485,"low":7997,"close":8132,"volume":23500},{"date":"2025-02-04","open":8440,"high":8808,"low":8435,"close":8540,"volume":41384},{"date":"2025-02-05","open":8690,"high":8879,"low":8675,"close":8839,"volume":13103},{"date":"2025-02-06","open":8949,"high":9083,"low":8929,"close":9068,"volume":24045},{"date":"2025-02-07","open":9037,"high":9241,"low":8983,"close":9162,"volume":19603},{"date":"2025-02-10","open":9048,"high":9297,"low":8864,"close":9267,"volume":24826},{"date":"2025-02-11","open":9357,"high":9407,"low":9198,"close":9232,"volume":27782},{"date":"2025-02-12","open":9167,"high":9182,"low":9012,"close":9167,"volume":16886},{"date":"2025-02-13","open":9247,"high":9377,"low":9113,"close":9227,"volume":11152},{"date":"2025-02-14","open":9257,"high":9591,"low":9257,"close":9491,"volume":40766},{"date":"2025-02-17","open":9575,"high":9809,"low":9530,"close":9789,"volume":34796},{"date":"2025-02-18","open":9815,"high":9864,"low":9655,"close":9864,"volume":12458},{"date":"2025-02-19","open":9868,"high":10092,"low":9794,"close":10003,"volume":42010},{"date":"2025-02-20","open":9989,"high":10143,"low":9685,"close":9740,"volume":15375},{"date":"2025-02-21","open":9754,"high":9998,"low":9679,"close":9963,"volume":13777},{"date":"2025-02-24","open":9749,"high":10028,"low":9684,"close":10018,"volume":25940},{"date":"2025-02-25","open":9740,"high":10034,"low":9725,"close":9904,"volume":25615},{"date":"2025-02-26","open":9859,"high":10059,"low":9790,"close":9934,"volume":36192},{"date":"2025-02-27","open":9979,"high":10208,"low":9969,"close":10068,"volume":30753},{"date":"2025-02-28","open":9740,"high":9760,"low":9183,"close":9207,"volume":43338},{"date":"2025-03-04","open":9102,"high":9132,"low":8883,"close":9117,"volume":47665},{"date":"2025-03-05","open":9267,"high":9456,"low":9138,"close":9257,"volume":34098},{"date":"2025-03-06","open":9412,"high":9412,"low":8784,"close":8854,"volume":38501},{"date":"2025-03-07","open":8725,"high":8954,"low":8610,"close":8650,"volume":33239},{"date":"2025-03-10","open":8540,"high":8788,"low":8326,"close":8560,"volume":35597},{"date":"2025-03-11","open":8018,"high":8411,"low":7983,"close":8411,"volume":51572},{"date":"2025-03-12","open":8370,"high":8669,"low":8370,"close":8510,"volume":25126},{"date":"2025-03-13","open":8649,"high":8744,"low":8331,"close":8331,"volume":24185},{"date":"2025-03-14","open":8431,"high":8740,"low":8401,"close":8595,"volume":32297},{"date":"2025-03-17","open":8760,"high":9008,"low":8610,"close":9008,"volume":56286},{"date":"2025-03-18","open":9133,"high":9178,"low":8959,"close":9093,"volume":59233},{"date":"2025-03-19","open":9018,"high":9198,"low":8834,"close":8864,"volume":54481},{"date":"2025-03-20","open":8998,"high":9028,"low":8406,"close":8406,"volume":50995},{"date":"2025-03-21","open":8077,"high":8301,"low":8027,"close":8122,"volume":59137},{"date":"2025-03-24","open":8221,"high":8420,"low":8161,"close":8256,"volume":13610},{"date":"2025-03-25","open":8342,"high":8351,"low":7968,"close":7983,"volume":37616},{"date":"2025-03-26","open":8132,"high":8166,"low":7793,"close":8112,"volume":10364},{"date":"2025-03-27","open":7962,"high":8161,"low":7883,"close":7893,"volume":24129},{"date":"2025-03-28","open":7899,"high":7923,"low":7535,"close":7585,"volume":54018},{"date":"2025-03-31","open":7466,"high":7764,"low":7067,"close":7142,"volume":59086},{"date":"2025-04-01","open":7267,"high":7709,"low":7197,"close":7550,"volume":47033},{"date":"2025-04-02","open":7560,"high":7590,"low":7232,"close":7336,"volume":36441},{"date":"2025-04-03","open":6824,"high":7326,"low":6824,"close":7301,"volume":54645},{"date":"2025-04-04","open":7127,"high":7789,"low":7112,"close":7525,"volume":179700},{"date":"2025-04-07","open":6902,"high":6977,"low":6584,"close":6594,"volume":116281},{"date":"2025-04-08","open":6922,"high":6987,"low":6663,"close":6763,"volume":48100},{"date":"2025-04-09","open":6668,"high":6713,"low":6250,"close":6385,"volume":72250},{"date":"2025-04-10","open":7106,"high":7276,"low":6942,"close":7196,"volume":107027},{"date":"2025-04-11","open":6937,"high":7475,"low":6937,"close":7450,"volume":55198},{"date":"2025-04-14","open":7610,"high":7779,"low":7495,"close":7754,"volume":63940},{"date":"2025-04-15","open":7724,"high":7794,"low":7555,"close":7739,"volume":30527},{"date":"2025-04-16","open":7665,"high":7670,"low":7316,"close":7316,"volume":22617},{"date":"2025-04-17","open":7425,"high":7718,"low":7425,"close":7669,"volume":36645},{"date":"2025-04-18","open":7704,"high":7823,"low":7574,"close":7818,"volume":24003},{"date":"2025-04-21","open":7734,"high":7928,"low":7650,"close":7734,"volume":19838},{"date":"2025-04-22","open":7675,"high":7779,"low":7625,"close":7724,"volume":29087},{"date":"2025-04-23","open":7932,"high":8068,"low":7873,"close":8028,"volume":63292},{"date":"2025-04-24","open":8073,"high":8118,"low":7914,"close":8008,"volume":27022},{"date":"2025-04-25","open":8073,"high":8177,"low":8013,"close":8018,"volume":48056},{"date":"2025-04-28","open":8023,"high":8098,"low":7714,"close":7809,"volume":14171},{"date":"2025-04-29","open":7839,"high":8038,"low":7839,"close":7928,"volume":16302},{"date":"2025-04-30","open":7922,"high":7977,"low":7604,"close":7704,"volume":27912},{"date":"2025-05-02","open":7614,"high":7982,"low":7604,"close":7893,"volume":24732},{"date":"2025-05-07","open":7993,"high":7993,"low":7645,"close":7794,"volume":22556},{"date":"2025-05-08","open":7828,"high":7972,"low":7823,"close":7913,"volume":11016},{"date":"2025-05-09","open":7914,"high":7914,"low":7610,"close":7714,"volume":14611},{"date":"2025-05-12","open":7714,"high":7749,"low":7530,"close":7724,"volume":26988},{"date":"2025-05-13","open":7873,"high":8057,"low":7858,"close":7903,"volume":34433},{"date":"2025-05-14","open":7869,"high":8038,"low":7665,"close":8008,"volume":14207},{"date":"2025-05-15","open":7908,"high":8007,"low":7838,"close":7878,"volume":13508},{"date":"2025-05-16","open":7894,"high":7894,"low":7590,"close":7709,"volume":37816},{"date":"2025-05-19","open":7480,"high":7564,"low":7261,"close":7425,"volume":85274},{"date":"2025-05-20","open":7600,"high":7655,"low":7341,"close":7361,"volume":21384},{"date":"2025-05-21","open":7436,"high":7675,"low":7436,"close":7545,"volume":22591},{"date":"2025-05-22","open":7510,"high":7545,"low":7351,"close":7520,"volume":10045},{"date":"2025-05-23","open":7569,"high":7579,"low":7395,"close":7475,"volume":3120},{"date":"2025-05-26","open":7594,"high":7813,"low":7564,"close":7674,"volume":44360},{"date":"2025-05-27","open":7719,"high":7799,"low":7625,"close":7799,"volume":30533},{"date":"2025-05-28","open":7888,"high":8012,"low":7833,"close":7848,"volume":76164},{"date":"2025-05-29","open":8048,"high":8073,"low":7923,"close":8023,"volume":40313},{"date":"2025-05-30","open":7988,"high":8113,"low":7914,"close":8008,"volume":21909},{"date":"2025-06-02","open":8023,"high":8242,"low":7968,"close":8152,"volume":54969},{"date":"2025-06-04","open":8306,"high":8440,"low":8256,"close":8276,"volume":60101},{"date":"2025-06-05","open":8292,"high":8630,"low":8292,"close":8376,"volume":92467},{"date":"2025-06-09","open":8516,"high":8630,"low":8411,"close":8575,"volume":40225},{"date":"2025-06-10","open":8715,"high":8889,"low":8556,"close":8829,"volume":102067},{"date":"2025-06-11","open":8964,"high":9362,"low":8944,"close":9252,"volume":58912},{"date":"2025-06-12","open":9266,"high":9545,"low":9266,"close":9316,"volume":42342},{"date":"2025-06-13","open":9420,"high":9420,"low":8569,"close":8749,"volume":87564},{"date":"2025-06-16","open":8839,"high":9003,"low":8675,"close":8879,"volume":32233},{"date":"2025-06-17","open":8884,"high":9153,"low":8615,"close":8809,"volume":31106},{"date":"2025-06-18","open":8660,"high":9008,"low":8660,"close":8839,"volume":32809},{"date":"2025-06-19","open":8958,"high":8958,"low":8714,"close":8948,"volume":51040},{"date":"2025-06-20","open":8963,"high":9236,"low":8848,"close":9197,"volume":53907},{"date":"2025-06-23","open":8923,"high":8988,"low":8739,"close":8988,"volume":42891},{"date":"2025-06-24","open":9281,"high":9510,"low":9281,"close":9386,"volume":47233},{"date":"2025-06-25","open":9435,"high":9470,"low":9216,"close":9351,"volume":21329},{"date":"2025-06-26","open":9411,"high":9411,"low":8913,"close":9132,"volume":34865},{"date":"2025-06-27","open":9167,"high":9187,"low":8863,"close":8983,"volume":48010},{"date":"2025-06-30","open":8997,"high":9082,"low":8873,"close":8963,"volume":20726},{"date":"2025-07-01","open":8973,"high":9117,"low":8933,"close":8933,"volume":11908},{"date":"2025-07-02","open":9003,"high":9068,"low":8710,"close":9053,"volume":18471},{"date":"2025-07-03","open":9112,"high":9411,"low":9042,"close":9356,"volume":45806},{"date":"2025-07-04","open":9307,"high":9352,"low":8839,"close":8859,"volume":47097},{"date":"2025-07-07","open":8803,"high":9002,"low":8679,"close":8953,"volume":18129},{"date":"2025-07-08","open":8919,"high":9083,"low":8834,"close":9048,"volume":22009},{"date":"2025-07-09","open":9032,"high":9216,"low":9022,"close":9167,"volume":20776},{"date":"2025-07-10","open":9203,"high":9471,"low":9203,"close":9436,"volume":86369},{"date":"2025-07-11","open":9451,"high":9685,"low":9446,"close":9521,"volume":33226},{"date":"2025-07-14","open":9561,"high":9631,"low":9377,"close":9496,"volume":56685},{"date":"2025-07-15","open":9485,"high":9983,"low":9445,"close":9983,"volume":121619},{"date":"2025-07-16","open":9863,"high":10062,"low":9769,"close":10008,"volume":54849},{"date":"2025-07-17","open":10024,"high":10352,"low":9929,"close":10352,"volume":56918},{"date":"2025-07-18","open":10462,"high":10631,"low":10382,"close":10526,"volume":37086},{"date":"2025-07-21","open":10481,"high":10610,"low":10411,"close":10486,"volume":43349},{"date":"2025-07-22","open":10520,"high":10744,"low":10087,"close":10222,"volume":55281},{"date":"2025-07-23","open":10327,"high":10362,"low":9974,"close":10297,"volume":44870},{"date":"2025-07-24","open":10367,"high":10551,"low":10238,"close":10307,"volume":15665},{"date":"2025-07-25","open":10213,"high":10297,"low":10123,"close":10158,"volume":48927},{"date":"2025-07-28","open":10237,"high":10291,"low":9973,"close":10192,"volume":42725},{"date":"2025-07-29","open":10148,"high":10198,"low":9894,"close":10103,"volume":28605},{"date":"2025-07-30","open":10072,"high":10276,"low":10028,"close":10048,"volume":328036},{"date":"2025-07-31","open":10083,"high":10183,"low":9849,"close":10133,"volume":37656},{"date":"2025-08-01","open":9725,"high":9725,"low":9093,"close":9093,"volume":156689},{"date":"2025-08-04","open":9168,"high":9596,"low":9148,"close":9441,"volume":92458},{"date":"2025-08-05","open":9700,"high":10004,"low":9700,"close":9889,"volume":82735},{"date":"2025-08-06","open":9734,"high":10028,"low":9674,"close":10018,"volume":62396},{"date":"2025-08-07","open":10038,"high":10053,"low":9903,"close":9988,"volume":32570},{"date":"2025-08-08","open":10014,"high":10198,"low":10014,"close":10083,"volume":42252},{"date":"2025-08-11","open":10077,"high":10257,"low":9953,"close":10227,"volume":65324},{"date":"2025-08-12","open":10258,"high":10452,"low":10083,"close":10088,"volume":58399},{"date":"2025-08-13","open":10341,"high":10401,"low":10107,"close":10401,"volume":49927},{"date":"2025-08-14","open":10471,"high":10490,"low":10326,"close":10471,"volume":49980},{"date":"2025-08-18","open":10342,"high":10487,"low":9944,"close":9944,"volume":33511},{"date":"2025-08-19","open":9984,"high":10019,"low":9645,"close":9700,"volume":40794},{"date":"2025-08-20","open":9515,"high":9585,"low":9241,"close":9585,"volume":98655},{"date":"2025-08-21","open":9561,"high":9705,"low":9377,"close":9426,"volume":22269},{"date":"2025-08-22","open":9480,"high":9664,"low":9411,"close":9540,"volume":16953},{"date":"2025-08-25","open":9869,"high":9994,"low":9774,"close":9954,"volume":42060},{"date":"2025-08-26","open":9848,"high":10082,"low":9809,"close":10043,"volume":36417},{"date":"2025-08-27","open":10028,"high":10082,"low":9908,"close":10038,"volume":13003},{"date":"2025-08-28","open":9944,"high":10004,"low":9800,"close":9889,"volume":12377},{"date":"2025-08-29","open":9958,"high":10087,"low":9724,"close":9794,"volume":23626},{"date":"2025-09-01","open":9729,"high":9839,"low":9455,"close":9590,"volume":86384},{"date":"2025-09-02","open":9689,"high":9794,"low":9500,"close":9749,"volume":21215},{"date":"2025-09-03","open":9699,"high":9794,"low":9545,"close":9794,"volume":6559},{"date":"2025-09-04","open":9795,"high":10049,"low":9795,"close":9949,"volume":39541},{"date":"2025-09-05","open":10103,"high":10203,"low":9994,"close":10143,"volume":47013},{"date":"2025-09-08","open":10342,"high":10392,"low":10183,"close":10372,"volume":21569},{"date":"2025-09-09","open":10416,"high":10525,"low":10267,"close":10486,"volume":36069},{"date":"2025-09-10","open":10550,"high":10734,"low":10550,"close":10670,"volume":37638},{"date":"2025-09-11","open":10680,"high":10834,"low":10570,"close":10670,"volume":47647},{"date":"2025-09-12","open":10814,"high":11142,"low":10814,"close":11088,"volume":85655},{"date":"2025-09-15","open":11133,"high":11283,"low":10994,"close":11168,"volume":49696},{"date":"2025-09-16","open":11198,"high":11278,"low":11129,"close":11188,"volume":34122},{"date":"2025-09-17","open":11129,"high":11153,"low":10949,"close":10984,"volume":46871},{"date":"2025-09-18","open":11148,"high":11268,"low":11084,"close":11203,"volume":22017},{"date":"2025-09-19","open":11188,"high":11407,"low":11119,"close":11402,"volume":17226},{"date":"2025-09-22","open":11611,"high":11945,"low":11542,"close":11850,"volume":26183},{"date":"2025-09-23","open":11944,"high":11954,"low":11526,"close":11750,"volume":20854},{"date":"2025-09-24","open":11686,"high":11686,"low":11029,"close":11362,"volume":33490},{"date":"2025-09-25","open":11212,"high":11302,"low":10963,"close":11103,"volume":28263},{"date":"2025-09-26","open":10839,"high":10879,"low":10481,"close":10680,"volume":52549},{"date":"2025-09-29","open":10765,"high":10984,"low":10715,"close":10919,"volume":12909},{"date":"2025-09-30","open":10919,"high":10954,"low":10765,"close":10810,"volume":5513},{"date":"2025-10-01","open":10899,"high":11048,"low":10849,"close":10879,"volume":4538},{"date":"2025-10-02","open":11162,"high":11222,"low":11018,"close":11068,"volume":9178},{"date":"2025-10-10","open":11303,"high":11303,"low":10949,"close":11138,"volume":10048},{"date":"2025-10-13","open":10750,"high":11238,"low":10626,"close":11158,"volume":25859},{"date":"2025-10-14","open":11223,"high":11512,"low":10560,"close":10810,"volume":43753},{"date":"2025-10-15","open":10973,"high":11123,"low":10849,"close":11043,"volume":19172},{"date":"2025-10-16","open":11133,"high":11268,"low":11054,"close":11198,"volume":40506},{"date":"2025-10-17","open":11133,"high":11746,"low":11099,"close":11352,"volume":55553},{"date":"2025-10-20","open":11556,"high":12023,"low":11461,"close":11884,"volume":51851},{"date":"2025-10-21","open":12079,"high":12189,"low":11701,"close":11850,"volume":36708},{"date":"2025-10-22","open":11815,"high":12089,"low":11756,"close":12084,"volume":20716},{"date":"2025-10-23","open":11865,"high":12104,"low":11726,"close":11845,"volume":15321},{"date":"2025-10-24","open":12063,"high":12322,"low":12003,"close":12183,"volume":37710},{"date":"2025-10-27","open":12532,"high":13109,"low":12403,"close":13089,"volume":51044},{"date":"2025-10-28","open":13064,"high":13189,"low":12880,"close":13144,"volume":39987},{"date":"2025-10-29","open":13198,"high":13223,"low":12790,"close":12994,"volume":37603},{"date":"2025-10-30","open":13039,"high":13198,"low":12476,"close":12765,"volume":61015},{"date":"2025-10-31","open":12795,"high":13163,"low":12777,"close":13029,"volume":16161},{"date":"2025-11-03","open":13357,"high":13631,"low":13044,"close":13606,"volume":78763,"rsi_14":84.1,"sma_20":11895.9,"sma_60":10875.62,"sma_120":9889.68},{"date":"2025-11-04","open":13820,"high":14558,"low":13676,"close":14238,"volume":88425,"rsi_14":85.51,"sma_20":12067.35,"sma_60":10955.58,"sma_120":9942.39},{"date":"2025-11-05","open":14089,"high":14104,"low":12501,"close":13407,"volume":106125,"rsi_14":71.35,"sma_20":12193.75,"sma_60":11014.23,"sma_120":9989.84},{"date":"2025-11-06","open":13801,"high":14000,"low":13039,"close":13378,"volume":25076,"rsi_14":70.05,"sma_20":12309.2,"sma_60":11070.22,"sma_120":10036.96},{"date":"2025-11-07","open":12925,"high":13194,"low":12278,"close":12671,"volume":46530,"rsi_14":57.52,"sma_20":12385.85,"sma_60":11114.92,"sma_120":10076.68},{"date":"2025-11-10","open":12765,"high":12889,"low":12392,"close":12815,"volume":22382,"rsi_14":59.05,"sma_20":12468.75,"sma_60":11160.47,"sma_120":10116.75},{"date":"2025-11-11","open":12880,"high":13278,"low":12417,"close":12706,"volume":21431,"rsi_14":55.97,"sma_20":12563.55,"sma_60":11201.77,"sma_120":10156.98},{"date":"2025-11-12","open":12884,"high":13606,"low":12840,"close":13606,"volume":33255,"rsi_14":65.0,"sma_20":12691.7,"sma_60":11260.42,"sma_120":10206.12},{"date":"2025-11-13","open":13611,"high":14129,"low":13511,"close":14089,"volume":35900,"rsi_14":65.84,"sma_20":12836.3,"sma_60":11321.88,"sma_120":10261.66},{"date":"2025-11-14","open":13438,"high":13876,"low":13398,"close":13492,"volume":40138,"rsi_14":53.53,"sma_20":12943.3,"sma_60":11372.22,"sma_120":10312.75},{"date":"2025-11-17","open":13646,"high":13760,"low":13437,"close":13641,"volume":15183,"rsi_14":54.29,"sma_20":13031.15,"sma_60":11433.85,"sma_120":10363.56},{"date":"2025-11-18","open":13601,"high":13676,"low":12770,"close":13029,"volume":31608,"rsi_14":50.28,"sma_20":13090.15,"sma_60":11489.35,"sma_120":10409.48},{"date":"2025-11-19","open":13040,"high":13055,"low":12134,"close":12651,"volume":68533,"rsi_14":49.1,"sma_20":13118.5,"sma_60":11540.43,"sma_120":10452.6},{"date":"2025-11-20","open":13069,"high":13478,"low":13069,"close":13318,"volume":20885,"rsi_14":52.11,"sma_20":13192.15,"sma_60":11605.3,"sma_120":10499.62},{"date":"2025-11-21","open":12536,"high":12660,"low":12277,"close":12397,"volume":67159,"rsi_14":41.56,"sma_20":13202.85,"sma_60":11652.92,"sma_120":10537.95},{"date":"2025-11-24","open":12766,"high":12781,"low":11835,"close":11989,"volume":54590,"rsi_14":33.79,"sma_20":13147.85,"sma_60":11686.83,"sma_120":10572.45},{"date":"2025-11-25","open":12223,"high":12393,"low":11760,"close":11884,"volume":48828,"rsi_14":37.75,"sma_20":13084.9,"sma_60":11717.52,"sma_120":10604.63},{"date":"2025-11-26","open":12109,"high":12542,"low":12024,"close":12492,"volume":37404,"rsi_14":43.48,"sma_20":13059.75,"sma_60":11758.4,"sma_120":10642.0},{"date":"2025-11-27","open":12601,"high":12716,"low":12517,"close":12566,"volume":14171,"rsi_14":49.64,"sma_20":13052.75,"sma_60":11804.02,"sma_120":10679.28},{"date":"2025-11-28","open":13069,"high":13691,"low":13059,"close":13671,"volume":115571,"rsi_14":56.4,"sma_20":13088.05,"sma_60":11869.7,"sma_120":10724.77},{"date":"2025-12-01","open":14084,"high":14577,"low":13990,"close":14144,"volume":68097,"rsi_14":59.97,"sma_20":13118.25,"sma_60":11946.7,"sma_120":10773.4},{"date":"2025-12-02","open":14144,"high":14199,"low":13825,"close":14149,"volume":15892,"rsi_14":54.58,"sma_20":13117.1,"sma_60":12021.13,"sma_120":10820.41},{"date":"2025-12-03","open":14273,"high":14378,"low":13950,"close":14124,"volume":22299,"rsi_14":50.82,"sma_20":13156.25,"sma_60":12094.4,"sma_120":10865.09},{"date":"2025-12-04","open":14094,"high":14303,"low":13666,"close":13925,"volume":17228,"rsi_14":54.3,"sma_20":13186.9,"sma_60":12161.77,"sma_120":10904.58},{"date":"2025-12-05","open":13875,"high":13875,"low":13208,"close":13477,"volume":35383,"rsi_14":49.17,"sma_20":13230.4,"sma_60":12218.4,"sma_120":10939.78},{"date":"2025-12-08","open":13696,"high":13791,"low":13492,"close":13791,"volume":14013,"rsi_14":57.12,"sma_20":13282.4,"sma_60":12276.47,"sma_120":10982.33},{"date":"2025-12-09","open":13746,"high":13950,"low":13681,"close":13835,"volume":8995,"rsi_14":61.43,"sma_20":13342.15,"sma_60":12333.37,"sma_120":11024.18},{"date":"2025-12-10","open":13815,"high":14094,"low":13631,"close":13990,"volume":14594,"rsi_14":57.45,"sma_20":13364.6,"sma_60":12389.78,"sma_120":11067.91},{"date":"2025-12-11","open":14059,"high":14114,"low":13587,"close":13761,"volume":23943,"rsi_14":66.74,"sma_20":13351.4,"sma_60":12442.37,"sma_120":11109.47},{"date":"2025-12-12","open":13686,"high":13825,"low":13437,"close":13616,"volume":9364,"rsi_14":71.15,"sma_20":13360.85,"sma_60":12485.57,"sma_120":11148.9},{"date":"2025-12-15","open":13218,"high":13567,"low":13014,"close":13562,"volume":9253,"rsi_14":72.03,"sma_20":13360.05,"sma_60":12526.53,"sma_120":11185.8},{"date":"2025-12-16","open":13427,"high":13427,"low":12775,"close":12775,"volume":30964,"rsi_14":54.16,"sma_20":13350.35,"sma_60":12554.0,"sma_120":11217.86},{"date":"2025-12-17","open":12945,"high":12964,"low":12561,"close":12671,"volume":25958,"rsi_14":51.28,"sma_20":13354.35,"sma_60":12583.12,"sma_120":11245.73},{"date":"2025-12-18","open":12332,"high":12502,"low":12143,"close":12268,"volume":32486,"rsi_14":29.26,"sma_20":13304.75,"sma_60":12601.83,"sma_120":11270.51},{"date":"2025-12-19","open":12467,"high":12989,"low":12143,"close":12601,"volume":22300,"rsi_14":26.23,"sma_20":13317.9,"sma_60":12622.82,"sma_120":11299.91},{"date":"2025-12-22","open":12865,"high":13019,"low":12785,"close":12925,"volume":23277,"rsi_14":32.82,"sma_20":13367.75,"sma_60":12641.75,"sma_120":11333.26},{"date":"2025-12-23","open":13004,"high":13049,"low":12740,"close":12760,"volume":14624,"rsi_14":31.59,"sma_20":13414.55,"sma_60":12659.58,"sma_120":11365.4},{"date":"2025-12-24","open":12825,"high":12825,"low":12556,"close":12676,"volume":5285,"rsi_14":32.59,"sma_20":13426.75,"sma_60":12682.48,"sma_120":11397.08},{"date":"2025-12-26","open":12790,"high":12954,"low":12621,"close":12845,"volume":18677,"rsi_14":40.45,"sma_20":13440.75,"sma_60":12712.52,"sma_120":11429.19},{"date":"2025-12-29","open":12875,"high":13225,"low":12865,"close":13125,"volume":32886,"rsi_14":38.7,"sma_20":13410.25,"sma_60":12753.27,"sma_120":11460.6},{"date":"2025-12-30","open":12985,"high":13085,"low":12765,"close":12910,"volume":14696,"rsi_14":35.44,"sma_20":13345.25,"sma_60":12786.47,"sma_120":11494.37},{"date":"2026-01-02","open":13015,"high":13570,"low":13015,"close":13540,"volume":19373,"rsi_14":43.35,"sma_20":13311.5,"sma_60":12831.98,"sma_120":11532.59},{"date":"2026-01-05","open":13670,"high":13935,"low":13530,"close":13835,"volume":18564,"rsi_14":50.13,"sma_20":13293.75,"sma_60":12881.25,"sma_120":11572.49},{"date":"2026-01-06","open":13920,"high":14080,"low":13750,"close":13955,"volume":27460,"rsi_14":53.51,"sma_20":13292.0,"sma_60":12929.37,"sma_120":11612.39},{"date":"2026-01-07","open":13900,"high":13995,"low":13380,"close":13650,"volume":36534,"rsi_14":50.3,"sma_20":13297.5,"sma_60":12971.25,"sma_120":11647.52},{"date":"2026-01-08","open":13695,"high":13820,"low":13550,"close":13645,"volume":20249,"rsi_14":61.98,"sma_20":13287.0,"sma_60":13012.72,"sma_120":11681.89},{"date":"2026-01-09","open":13720,"high":13720,"low":13250,"close":13675,"volume":16182,"rsi_14":64.3,"sma_20":13275.75,"sma_60":13060.48,"sma_120":11716.73},{"date":"2026-01-12","open":13610,"high":13985,"low":13300,"close":13575,"volume":26179,"rsi_14":70.83,"sma_20":13251.75,"sma_60":13102.68,"sma_120":11746.66},{"date":"2026-01-13","open":13700,"high":13730,"low":13380,"close":13605,"volume":21934,"rsi_14":67.53,"sma_20":13240.75,"sma_60":13142.82,"sma_120":11776.63},{"date":"2026-01-14","open":13570,"high":13605,"low":13130,"close":13300,"volume":20366,"rsi_14":55.89,"sma_20":13221.75,"sma_60":13175.3,"sma_120":11801.21},{"date":"2026-01-15","open":13270,"high":13515,"low":13195,"close":13515,"volume":25082,"rsi_14":62.75,"sma_20":13216.25,"sma_60":13202.48,"sma_120":11826.12},{"date":"2026-01-16","open":13485,"high":13795,"low":13175,"close":13795,"volume":45564,"rsi_14":68.15,"sma_20":13264.25,"sma_60":13234.92,"sma_120":11853.7},{"date":"2026-01-19","open":13585,"high":14045,"low":13530,"close":13995,"volume":66462,"rsi_14":68.47,"sma_20":13327.5,"sma_60":13266.78,"sma_120":11885.14},{"date":"2026-01-20","open":14115,"high":14635,"low":13730,"close":14150,"volume":165742,"rsi_14":67.76,"sma_20":13418.75,"sma_60":13305.22,"sma_120":11917.26},{"date":"2026-01-21","open":13615,"high":13740,"low":12385,"close":12810,"volume":137438,"rsi_14":48.75,"sma_20":13426.25,"sma_60":13315.67,"sma_120":11938.12},{"date":"2026-01-22","open":13185,"high":13600,"low":13000,"close":13555,"volume":76998,"rsi_14":50.18,"sma_20":13454.75,"sma_60":13323.45,"sma_120":11966.44},{"date":"2026-01-23","open":13770,"high":14775,"low":13710,"close":14775,"volume":204569,"rsi_14":59.31,"sma_20":13552.5,"sma_60":13350.65,"sma_120":12004.63},{"date":"2026-01-26","open":15285,"high":18085,"low":15270,"close":18050,"volume":463530,"rsi_14":74.95,"sma_20":13818.25,"sma_60":13434.92,"sma_120":12070.87},{"date":"2026-01-27","open":17700,"high":19415,"low":17620,"close":19030,"volume":405464,"rsi_14":80.29,"sma_20":14124.5,"sma_60":13539.33,"sma_120":12145.72},{"date":"2026-01-28","open":19505,"high":22080,"low":19505,"close":21945,"volume":394200,"rsi_14":85.2,"sma_20":14565.5,"sma_60":13687.93,"sma_120":12244.16},{"date":"2026-01-29","open":22405,"high":23800,"low":20695,"close":23305,"volume":832478,"rsi_14":86.7,"sma_20":15085.25,"sma_60":13849.58,"sma_120":12362.6},{"date":"2026-01-30","open":23025,"high":24325,"low":22325,"close":22325,"volume":508374,"rsi_14":81.25,"sma_20":15524.5,"sma_60":13984.37,"sma_120":12469.98},{"date":"2026-02-02","open":21225,"high":22340,"low":19380,"close":19735,"volume":494739,"rsi_14":68.51,"sma_20":15819.5,"sma_60":14089.83,"sma_120":12552.03},{"date":"2026-02-03","open":21400,"high":21435,"low":20500,"close":21415,"volume":139795,"rsi_14":72.62,"sma_20":16192.5,"sma_60":14223.8,"sma_120":12647.01},{"date":"2026-02-04","open":21080,"high":22065,"low":20645,"close":21150,"volume":117881,"rsi_14":71.23,"sma_20":16567.5,"sma_60":14365.13,"sma_120":12740.02},{"date":"2026-02-05","open":20495,"high":21000,"low":19125,"close":19295,"volume":216224,"rsi_14":64.06,"sma_20":16850.0,"sma_60":14473.13,"sma_120":12816.8},{"date":"2026-02-06","open":17875,"high":18720,"low":17175,"close":18085,"volume":210462,"rsi_14":59.94,"sma_20":17070.5,"sma_60":14562.8,"sma_120":12882.28},{"date":"2026-02-09","open":19240,"high":20325,"low":18965,"close":20080,"volume":194745,"rsi_14":63.23,"sma_20":17395.75,"sma_60":14670.7,"sma_120":12965.56},{"date":"2026-02-10","open":20115,"high":20640,"low":19125,"close":19140,"volume":72634,"rsi_14":64.38,"sma_20":17672.5,"sma_60":14754.88,"sma_120":13038.38},{"date":"2026-02-11","open":19395,"high":19780,"low":19060,"close":19130,"volume":40185,"rsi_14":63.1,"sma_20":17964.0,"sma_60":14848.87,"sma_120":13110.54},{"date":"2026-02-12","open":19270,"high":19735,"low":18815,"close":19585,"volume":24836,"rsi_14":61.73,"sma_20":18267.5,"sma_60":14947.93,"sma_120":13190.89},{"date":"2026-02-13","open":19170,"high":19325,"low":18610,"close":18810,"volume":49779,"rsi_14":52.11,"sma_20":18518.25,"sma_60":15044.28,"sma_120":13266.82},{"date":"2026-02-19","open":19650,"high":21780,"low":19140,"close":21550,"volume":223304,"rsi_14":56.37,"sma_20":18896.0,"sma_60":15192.62,"sma_120":13366.52},{"date":"2026-02-20","open":21605,"high":21770,"low":20860,"close":21325,"volume":105913,"rsi_14":48.19,"sma_20":19254.75,"sma_60":15326.08,"sma_120":13465.69},{"date":"2026-02-23","open":21800,"high":22160,"low":20425,"close":20780,"volume":78961,"rsi_14":42.24,"sma_20":19653.25,"sma_60":15465.8,"sma_120":13559.36},{"date":"2026-02-24","open":21040,"high":21380,"low":20585,"close":21090,"volume":51680,"rsi_14":46.04,"sma_20":20030.0,"sma_60":15617.5,"sma_120":13652.17},{"date":"2026-02-25","open":21510,"high":21530,"low":20850,"close":21135,"volume":69057,"rsi_14":55.36,"sma_20":20348.0,"sma_60":15771.68,"sma_120":13744.6},{"date":"2026-02-26","open":21555,"high":23000,"low":21010,"close":22980,"volume":177586,"rsi_14":55.92,"sma_20":20594.5,"sma_60":15946.5,"sma_120":13852.45},{"date":"2026-02-27","open":21930,"high":23650,"low":21930,"close":23065,"volume":249352,"rsi_14":57.35,"sma_20":20796.25,"sma_60":16120.5,"sma_120":13962.26},{"date":"2026-03-03","open":22330,"high":24540,"low":20715,"close":20715,"volume":459709,"rsi_14":55.25,"sma_20":20734.75,"sma_60":16236.83,"sma_120":14053.27},{"date":"2026-03-04","open":19695,"high":20265,"low":14630,"close":14630,"volume":1015559,"rsi_14":40.61,"sma_20":20301.0,"sma_60":16243.83,"sma_120":14095.27},{"date":"2026-03-05","open":17950,"high":20550,"low":17000,"close":18820,"volume":349821,"rsi_14":46.94,"sma_20":20125.75,"sma_60":16320.58,"sma_120":14170.86},{"date":"2026-03-06","open":19260,"high":20900,"low":18350,"close":20600,"volume":212485,"rsi_14":53.4,"sma_20":20169.0,"sma_60":16427.42,"sma_120":14260.91},{"date":"2026-03-09","open":18480,"high":19450,"low":17720,"close":19170,"volume":256527,"rsi_14":50.09,"sma_20":20056.75,"sma_60":16513.75,"sma_120":14337.76},{"date":"2026-03-10","open":20885,"high":21000,"low":19415,"close":19720,"volume":201993,"rsi_14":50.29,"sma_20":19985.25,"sma_60":16616.75,"sma_120":14417.58},{"date":"2026-03-11","open":20390,"high":20525,"low":18550,"close":18945,"volume":108410,"rsi_14":50.29,"sma_20":19967.75,"sma_60":16701.58,"sma_120":14489.02},{"date":"2026-03-12","open":18655,"high":19330,"low":18380,"close":19320,"volume":64384,"rsi_14":44.58,"sma_20":20029.5,"sma_60":16791.92,"sma_120":14562.64},{"date":"2026-03-13","open":18300,"high":19620,"low":18170,"close":19390,"volume":68475,"rsi_14":45.27,"sma_20":19995.0,"sma_60":16880.83,"sma_120":14635.31},{"date":"2026-03-16","open":19380,"high":19610,"low":18225,"close":18815,"volume":44928,"rsi_14":45.2,"sma_20":19978.75,"sma_60":16964.0,"sma_120":14703.18},{"date":"2026-03-17","open":19420,"high":19760,"low":18775,"close":18775,"volume":36363,"rsi_14":44.27,"sma_20":19961.0,"sma_60":17048.92,"sma_120":14767.24},{"date":"2026-03-18","open":19430,"high":19990,"low":19325,"close":19935,"volume":34520,"rsi_14":47.18,"sma_20":19978.5,"sma_60":17154.08,"sma_120":14840.31},{"date":"2026-03-19","open":18780,"high":19455,"low":18780,"close":19015,"volume":22290,"rsi_14":40.27,"sma_20":19988.75,"sma_60":17257.08,"sma_120":14905.54},{"date":"2026-03-20","open":19520,"high":19970,"low":19185,"close":19625,"volume":16660,"rsi_14":41.77,"sma_20":19892.5,"sma_60":17372.0,"sma_120":14977.56},{"date":"2026-03-23","open":18415,"high":18510,"low":17355,"close":17550,"volume":60891,"rsi_14":42.33,"sma_20":19703.75,"sma_60":17459.08,"sma_120":15030.46},{"date":"2026-03-24","open":17905,"high":18745,"low":17500,"close":18220,"volume":34820,"rsi_14":61.79,"sma_20":19575.75,"sma_60":17551.75,"sma_120":15087.28},{"date":"2026-03-25","open":18920,"high":19710,"low":18830,"close":19520,"volume":36664,"rsi_14":52.84,"sma_20":19497.25,"sma_60":17660.67,"sma_120":15151.21},{"date":"2026-03-26","open":19915,"high":20225,"low":18695,"close":18725,"volume":52860,"rsi_14":41.74,"sma_20":19376.75,"sma_60":17759.08,"sma_120":15209.33},{"date":"2026-03-27","open":17975,"high":19120,"low":17550,"close":19025,"volume":30774,"rsi_14":49.29,"sma_20":19179.0,"sma_60":17863.92,"sma_120":15273.2},{"date":"2026-03-30","open":17610,"high":18085,"low":17385,"close":17900,"volume":40199,"rsi_14":41.57,"sma_20":18920.75,"sma_60":17947.17,"sma_120":15329.84},{"date":"2026-03-31","open":18000,"high":18000,"low":15625,"close":15890,"volume":95725,"rsi_14":37.3,"sma_20":18679.5,"sma_60":17993.25,"sma_120":15373.26},{"date":"2026-04-01","open":17055,"high":18100,"low":16950,"close":17675,"volume":47265,"rsi_14":43.88,"sma_20":18831.75,"sma_60":18072.67,"sma_120":15429.57},{"date":"2026-04-02","open":18155,"high":18210,"low":14970,"close":15700,"volume":75890,"rsi_14":37.97,"sma_20":18675.75,"sma_60":18108.67,"sma_120":15470.33},{"date":"2026-04-03","open":16200,"high":16380,"low":15340,"close":15595,"volume":18808,"rsi_14":39.17,"sma_20":18425.5,"sma_60":18138.0,"sma_120":15509.62},{"date":"2026-04-06","open":15695,"high":16180,"low":15140,"close":15190,"volume":17061,"rsi_14":38.23,"sma_20":18226.5,"sma_60":18158.58,"sma_120":15543.98},{"date":"2026-04-07","open":15390,"high":16140,"low":14800,"close":14985,"volume":38846,"rsi_14":32.67,"sma_20":17989.75,"sma_60":18180.83,"sma_120":15576.04},{"date":"2026-04-08","open":16625,"high":16945,"low":16225,"close":16675,"volume":43141,"rsi_14":42.23,"sma_20":17876.25,"sma_60":18231.33,"sma_120":15622.02},{"date":"2026-04-09","open":16615,"high":16760,"low":15865,"close":16220,"volume":85039,"rsi_14":38.57,"sma_20":17721.25,"sma_60":18273.75,"sma_120":15667.12},{"date":"2026-04-10","open":16545,"high":16655,"low":16235,"close":16420,"volume":13523,"rsi_14":45.66,"sma_20":17572.75,"sma_60":18321.17,"sma_120":15711.92},{"date":"2026-04-13","open":15750,"high":16455,"low":15730,"close":16375,"volume":16566,"rsi_14":42.56,"sma_20":17450.75,"sma_60":18367.33,"sma_120":15755.08},{"date":"2026-04-14","open":17035,"high":17080,"low":16555,"close":16710,"volume":26840,"rsi_14":37.71,"sma_20":17347.5,"sma_60":18424.17,"sma_120":15799.73},{"date":"2026-04-15","open":17300,"high":18080,"low":17150,"close":17820,"volume":47045,"rsi_14":46.15,"sma_20":17241.75,"sma_60":18495.92,"sma_120":15849.2},{"date":"2026-04-16","open":18305,"high":18410,"low":18030,"close":18185,"volume":19388,"rsi_14":46.44,"sma_20":17200.25,"sma_60":18569.08,"sma_120":15902.0},{"date":"2026-04-17","open":18295,"high":18320,"low":17875,"close":18175,"volume":6924,"rsi_14":51.29,"sma_20":17127.75,"sma_60":18638.75,"sma_120":15952.77},{"date":"2026-04-20","open":18265,"high":18960,"low":17965,"close":18535,"volume":20130,"rsi_14":64.62,"sma_20":17177.0,"sma_60":18711.83,"sma_120":16008.52},{"date":"2026-04-21","open":18990,"high":18990,"low":18600,"close":18830,"volume":26018,"rsi_14":57.64,"sma_20":17207.5,"sma_60":18812.17,"sma_120":16063.92},{"date":"2026-04-22","open":18820,"high":18820,"low":17990,"close":18765,"volume":24358,"rsi_14":77.15,"sma_20":17169.75,"sma_60":18899.0,"sma_120":16111.23},{"date":"2026-04-23","open":19075,"high":19075,"low":17755,"close":18500,"volume":24995,"rsi_14":75.02,"sma_20":17158.5,"sma_60":18961.08,"sma_120":16155.87},{"date":"2026-04-24","open":18555,"high":19600,"low":18355,"close":19555,"volume":55562,"rsi_14":83.81,"sma_20":17185.0,"sma_60":18986.17,"sma_120":16210.54},{"date":"2026-04-27","open":19800,"high":20500,"low":19700,"close":20290,"volume":45110,"rsi_14":87.97,"sma_20":17304.5,"sma_60":19007.17,"sma_120":16273.25},{"date":"2026-04-28","open":20180,"high":20180,"low":19500,"close":19835,"volume":23688,"rsi_14":77.48,"sma_20":17501.75,"sma_60":18972.0,"sma_120":16329.97},{"date":"2026-04-29","open":19695,"high":20165,"low":19420,"close":19955,"volume":11119,"rsi_14":84.49,"sma_20":17615.75,"sma_60":18916.17,"sma_120":16382.88},{"date":"2026-04-30","open":19955,"high":19955,"low":18620,"close":18760,"volume":38154,"rsi_14":68.25,"sma_20":17768.75,"sma_60":18856.75,"sma_120":16420.56},{"date":"2026-05-04","open":19330,"high":19705,"low":19285,"close":19295,"volume":35906,"rsi_14":71.16,"sma_20":17953.75,"sma_60":18849.42,"sma_120":16469.62},{"date":"2026-05-06","open":19620,"high":19700,"low":18850,"close":19390,"volume":40301,"rsi_14":70.12,"sma_20":18163.75,"sma_60":18815.67,"sma_120":16519.73},{"date":"2026-05-07","open":19400,"high":20100,"low":19065,"close":19070,"volume":103894,"rsi_14":60.65,"sma_20":18368.0,"sma_60":18781.0,"sma_120":16573.07},{"date":"2026-05-08","open":19100,"high":19575,"low":18825,"close":19210,"volume":35249,"rsi_14":59.08,"sma_20":18494.75,"sma_60":18779.58,"sma_120":16626.36},{"date":"2026-05-11","open":19360,"high":19360,"low":18520,"close":19050,"volume":67105,"rsi_14":57.55,"sma_20":18636.25,"sma_60":18795.67,"sma_120":16679.23},{"date":"2026-05-12","open":19185,"high":19935,"low":17120,"close":18060,"volume":130364,"rsi_14":46.3,"sma_20":18718.25,"sma_60":18762.0,"sma_120":16716.35},{"date":"2026-05-13","open":18150,"high":18380,"low":17170,"close":18060,"volume":161784,"rsi_14":43.72,"sma_20":18802.5,"sma_60":18744.0,"sma_120":16749.44},{"date":"2026-05-14","open":18455,"high":18770,"low":17575,"close":18770,"volume":81903,"rsi_14":50.04,"sma_20":18905.5,"sma_60":18738.0,"sma_120":16793.43},{"date":"2026-05-15","open":19100,"high":19105,"low":15985,"close":16965,"volume":156117,"rsi_14":40.77,"sma_20":18862.75,"sma_60":18694.33,"sma_120":16821.13},{"date":"2026-05-18","open":16680,"high":16680,"low":14960,"close":16010,"volume":198458,"rsi_14":28.42,"sma_20":18754.0,"sma_60":18647.67,"sma_120":16845.97},{"date":"2026-05-19","open":16355,"high":16950,"low":14825,"close":15445,"volume":79806,"rsi_14":19.89,"sma_20":18617.5,"sma_60":18545.92,"sma_120":16869.27},{"date":"2026-05-20","open":15310,"high":15310,"low":14105,"close":14535,"volume":144098,"rsi_14":18.82,"sma_20":18417.5,"sma_60":18432.75,"sma_120":16879.42},{"date":"2026-05-21","open":15335,"high":16660,"low":15335,"close":16140,"volume":71283,"rsi_14":30.9,"sma_20":18283.0,"sma_60":18355.42,"sma_120":16910.61},{"date":"2026-05-22","open":16780,"high":18830,"low":16750,"close":18265,"volume":89547,"rsi_14":47.73,"sma_20":18258.0,"sma_60":18308.33,"sma_120":16962.92},{"date":"2026-05-26","open":19415,"high":20200,"low":18625,"close":18660,"volume":147426,"rsi_14":47.05,"sma_20":18266.0,"sma_60":18267.08,"sma_120":17019.38},{"date":"2026-05-27","open":18990,"high":19300,"low":17580,"close":17700,"volume":51099,"rsi_14":42.74,"sma_20":18173.25,"sma_60":18179.08,"sma_120":17062.79},{"date":"2026-05-28","open":17900,"high":18065,"low":15840,"close":17080,"volume":123186,"rsi_14":41.67,"sma_20":18012.75,"sma_60":18079.33,"sma_120":17099.92},{"date":"2026-05-29","open":17325,"high":17340,"low":15815,"close":16345,"volume":73580,"rsi_14":38.57,"sma_20":17838.25,"sma_60":18006.5,"sma_120":17121.67},{"date":"2026-06-01","open":16350,"high":16900,"low":15665,"close":15850,"volume":74292,"rsi_14":37.57,"sma_20":17633.0,"sma_60":18026.83,"sma_120":17135.33},{"date":"2026-06-02","open":15605,"high":16100,"low":14680,"close":15030,"volume":136849,"rsi_14":38.07,"sma_20":17446.5,"sma_60":17963.67,"sma_120":17142.12},{"date":"2026-06-04","open":15500,"high":16595,"low":15500,"close":16075,"volume":330854,"rsi_14":42.78,"sma_20":17285.5,"sma_60":17888.25,"sma_120":17157.83},{"date":"2026-06-05","open":15455,"high":15545,"low":14150,"close":14485,"volume":200279,"rsi_14":35.35,"sma_20":17040.25,"sma_60":17810.17,"sma_120":17161.96},{"date":"2026-06-08","open":12260,"high":12930,"low":11190,"close":11310,"volume":221746,"rsi_14":32.32,"sma_20":16652.25,"sma_60":17670.0,"sma_120":17143.38},{"date":"2026-06-09","open":12025,"high":13450,"low":11850,"close":12735,"volume":154479,"rsi_14":40.05,"sma_20":16328.5,"sma_60":17566.5,"sma_120":17134.04},{"date":"2026-06-10","open":12480,"high":13650,"low":11865,"close":12410,"volume":50182,"rsi_14":40.65,"sma_20":15996.5,"sma_60":17451.33,"sma_120":17121.62},{"date":"2026-06-11","open":12045,"high":14025,"low":11470,"close":14025,"volume":105331,"rsi_14":48.49,"sma_20":15794.75,"sma_60":17361.92,"sma_120":17121.38},{"date":"2026-06-12","open":15060,"high":15655,"low":14455,"close":14610,"volume":61366,"rsi_14":45.19,"sma_20":15622.25,"sma_60":17291.83,"sma_120":17127.92},{"date":"2026-06-15","open":15380,"high":15750,"low":14800,"close":15160,"volume":169516,"rsi_14":39.17,"sma_20":15441.75,"sma_60":17231.58,"sma_120":17140.25},{"date":"2026-06-16","open":15095,"high":15120,"low":14210,"close":14280,"volume":31198,"rsi_14":35.22,"sma_20":15307.5,"sma_60":17137.33,"sma_120":17145.71},{"date":"2026-06-17","open":14430,"high":15230,"low":14135,"close":14975,"volume":37813,"rsi_14":40.64,"sma_20":15255.75,"sma_60":17070.0,"sma_120":17163.54},{"date":"2026-06-18","open":14905,"high":14905,"low":13945,"close":14020,"volume":35123,"rsi_14":39.72,"sma_20":15184.5,"sma_60":16976.58,"sma_120":17174.29},{"date":"2026-06-19","open":14080,"high":14140,"low":12640,"close":13045,"volume":132706,"rsi_14":39.09,"sma_20":15110.0,"sma_60":16901.5,"sma_120":17180.29},{"date":"2026-06-22","open":12740,"high":13780,"low":12740,"close":13710,"volume":58864,"rsi_14":43.01,"sma_20":14988.5,"sma_60":16826.33,"sma_120":17189.04},{"date":"2026-06-23","open":13465,"high":13740,"low":11340,"close":11340,"volume":151365,"rsi_14":39.05,"sma_20":14642.25,"sma_60":16690.0,"sma_120":17175.33},{"date":"2026-06-24","open":11630,"high":12320,"low":11225,"close":11885,"volume":163915,"rsi_14":37.19,"sma_20":14303.5,"sma_60":16576.0,"sma_120":17167.54},{"date":"2026-06-25","open":12150,"high":12570,"low":11280,"close":11280,"volume":96748,"rsi_14":39.57,"sma_20":13982.5,"sma_60":16446.92,"sma_120":17155.42},{"date":"2026-06-26","open":11195,"high":11540,"low":10160,"close":10420,"volume":186851,"rsi_14":46.59,"sma_20":13649.5,"sma_60":16322.25,"sma_120":17134.71},{"date":"2026-06-29","open":10725,"high":12335,"low":10700,"close":12270,"volume":168069,"rsi_14":48.27,"sma_20":13445.75,"sma_60":16261.92,"sma_120":17127.58},{"date":"2026-06-30","open":12365,"high":12690,"low":11800,"close":12045,"volume":127375,"rsi_14":48.64,"sma_20":13255.5,"sma_60":16168.08,"sma_120":17120.38},{"date":"2026-07-01","open":12240,"high":13290,"low":11650,"close":12215,"volume":155540,"rsi_14":42.41,"sma_20":13114.75,"sma_60":16110.0,"sma_120":17109.33},{"date":"2026-07-02","open":11375,"high":11480,"low":10300,"close":10510,"volume":162303,"rsi_14":34.29,"sma_20":12836.5,"sma_60":16025.25,"sma_120":17081.62},{"date":"2026-07-03","open":10705,"high":10705,"low":9160,"close":10175,"volume":171018,"rsi_14":30.58,"sma_20":12621.0,"sma_60":15941.67,"sma_120":17050.12},{"date":"2026-07-06","open":10195,"high":10325,"low":9065,"close":9700,"volume":88312,"rsi_14":31.58,"sma_20":12540.5,"sma_60":15853.58,"sma_120":17017.21},{"date":"2026-07-07","open":9600,"high":10230,"low":8790,"close":9210,"volume":112326,"rsi_14":26.42,"sma_20":12364.25,"sma_60":15729.17,"sma_120":16980.25},{"date":"2026-07-08","open":8840,"high":8990,"low":7930,"close":8065,"volume":172582,"rsi_14":26.02,"sma_20":12147.0,"sma_60":15593.25,"sma_120":16933.5},{"date":"2026-07-09","open":8140,"high":8915,"low":7930,"close":8260,"volume":122901,"rsi_14":29.44,"sma_20":11858.75,"sma_60":15457.25,"sma_120":16889.21},{"date":"2026-07-10","open":8310,"high":9310,"low":8240,"close":8930,"volume":119439,"rsi_14":29.47,"sma_20":11574.75,"sma_60":15333.17,"sma_120":16850.25},{"date":"2026-07-13","open":9095,"high":9820,"low":8100,"close":8265,"volume":123377,"rsi_14":34.52,"sma_20":11230.0,"sma_60":15192.42,"sma_120":16808.29},{"date":"2026-07-14","open":8240,"high":8340,"low":6965,"close":7795,"volume":212951,"rsi_14":29.26,"sma_20":10905.75,"sma_60":15025.33,"sma_120":16760.62},{"date":"2026-07-15","open":8230,"high":8910,"low":8230,"close":8825,"volume":103730,"rsi_14":38.07,"sma_20":10598.25,"sma_60":14869.33,"sma_120":16719.21},{"date":"2026-07-16","open":8500,"high":8500,"low":7720,"close":7850,"volume":155200,"rsi_14":37.64,"sma_20":10289.75,"sma_60":14697.25,"sma_120":16668.0},{"date":"2026-07-20","open":7525,"high":7760,"low":6765,"close":6765,"volume":143587,"rsi_14":21.43,"sma_20":9975.75,"sma_60":14501.08,"sma_120":16606.46},{"date":"2026-07-21","open":6755,"high":6955,"low":6360,"close":6805,"volume":135506,"rsi_14":22.28,"sma_20":9630.5,"sma_60":14300.67,"sma_120":16556.42},{"date":"2026-07-22","open":7315,"high":7555,"low":6620,"close":6620,"volume":236426,"rsi_14":20.44,"sma_20":9394.5,"sma_60":14098.25,"sma_120":16498.62},{"date":"2026-07-23","open":6940,"high":7565,"low":6890,"close":7565,"volume":229613,"rsi_14":33.08,"sma_20":9178.5,"sma_60":13916.0,"sma_120":16438.54},{"date":"2026-07-24","open":7230,"high":7230,"low":6570,"close":6570,"volume":165974,"rsi_14":30.75,"sma_20":8943.0,"sma_60":13699.58,"sma_120":16342.88},{"date":"2026-07-27","open":6870,"high":7330,"low":6725,"close":7010,"volume":253750,"rsi_14":35.58,"sma_20":8772.5,"sma_60":13478.25,"sma_120":16242.71},{"date":"2026-07-28","open":6420,"high":6490,"low":5580,"close":5870,"volume":357710,"rsi_14":33.27,"sma_20":8452.5,"sma_60":13245.5,"sma_120":16108.75},{"date":"2026-07-29","open":5945,"high":6090,"low":4455,"close":5110,"volume":874348,"rsi_14":34.6,"sma_20":8105.75,"sma_60":12998.08,"sma_120":15957.12},{"date":"2026-07-30","open":4920,"high":5345,"low":4595,"close":4595,"volume":812279,"rsi_14":31.52,"sma_20":7724.75,"sma_60":12762.0,"sma_120":15809.38},{"date":"2026-07-31","open":5270,"high":6070,"low":5150,"close":5825,"volume":370453,"rsi_14":35.18,"sma_20":7490.5,"sma_60":12537.5,"sma_120":15693.46},{"date":"2026-08-03","open":5590,"high":6680,"low":5570,"close":6295,"volume":586083,"rsi_14":40.42,"sma_20":7296.5,"sma_60":12319.25,"sma_120":15567.46},{"date":"2026-08-04","open":6515,"high":7165,"low":6515,"close":7115,"volume":278488,"rsi_14":46.8,"sma_20":7167.25,"sma_60":12120.0,"sma_120":15450.5},{"date":"2026-08-05","open":7565,"high":7565,"low":7095,"close":7355,"volume":70759,"rsi_14":42.53,"sma_20":7074.5,"sma_60":11922.42,"sma_120":15351.0},{"date":"2026-08-06","open":7410,"high":7845,"low":7000,"close":7425,"volume":117656,"rsi_14":47.62,"sma_20":7042.5,"sma_60":11728.67,"sma_120":15262.17},{"date":"2026-08-07","open":7635,"high":7850,"low":6900,"close":7490,"volume":166391,"rsi_14":54.58,"sma_20":7004.0,"sma_60":11552.5,"sma_120":15157.25},{"date":"2026-08-10","open":7660,"high":8755,"low":7660,"close":8695,"volume":348994,"rsi_14":60.41,"sma_20":6992.25,"sma_60":11396.42,"sma_120":15070.21},{"date":"2026-08-11","open":8580,"high":9230,"low":8340,"close":8710,"volume":236237,"rsi_14":61.73,"sma_20":7014.5,"sma_60":11228.75,"sma_120":14983.38},{"date":"2026-08-12","open":8680,"high":8770,"low":8195,"close":8655,"volume":76418,"rsi_14":56.8,"sma_20":7057.5,"sma_60":11090.25,"sma_120":14892.29},{"date":"2026-08-13","open":8765,"high":8985,"low":8480,"close":8795,"volume":65714,"rsi_14":65.53,"sma_20":7056.0,"sma_60":10970.0,"sma_120":14808.83},{"date":"2026-08-14","open":8900,"high":9255,"low":8325,"close":8800,"volume":61334,"rsi_14":63.3,"sma_20":7103.5,"sma_60":10859.25,"sma_120":14702.58},{"date":"2026-08-18","open":8825,"high":9095,"low":8000,"close":8080,"volume":90339,"rsi_14":67.51,"sma_20":7169.25,"sma_60":10751.67,"sma_120":14592.21},{"date":"2026-08-19","open":7585,"high":8400,"low":7435,"close":8115,"volume":103359,"rsi_14":76.9,"sma_20":7234.75,"sma_60":10617.92,"sma_120":14486.67},{"date":"2026-08-20","open":8590,"high":8745,"low":8295,"close":8525,"volume":126317,"rsi_14":85.86,"sma_20":7330.0,"sma_60":10455.58,"sma_120":14381.96},{"date":"2026-08-21","open":8035,"high":8045,"low":7430,"close":7645,"volume":131054,"rsi_14":67.74,"sma_20":7334.0,"sma_60":10272.0,"sma_120":14269.54},{"date":"2026-08-24","open":7655,"high":8105,"low":7620,"close":7895,"volume":89368,"rsi_14":66.29,"sma_20":7400.25,"sma_60":10108.58,"sma_120":14143.83},{"date":"2026-08-25","open":7640,"high":8115,"low":7135,"close":8115,"volume":93446,"rsi_14":61.6,"sma_20":7455.5,"sma_60":9959.17,"sma_120":14019.25},{"date":"2026-08-26","open":8075,"high":8235,"low":7805,"close":8040,"volume":55945,"rsi_14":58.26,"sma_20":7564.0,"sma_60":9820.75,"sma_120":13913.62},{"date":"2026-08-27","open":8065,"high":8395,"low":7940,"close":8345,"volume":61922,"rsi_14":60.5,"sma_20":7725.75,"sma_60":9695.67,"sma_120":13861.25},{"date":"2026-08-28","open":8245,"high":8410,"low":8115,"close":8295,"volume":74644,"rsi_14":59.22,"sma_20":7910.75,"sma_60":9583.42,"sma_120":13773.54},{"date":"2026-08-31","open":7915,"high":8235,"low":7550,"close":8220,"volume":28807,"rsi_14":42.66,"sma_20":8030.5,"sma_60":9452.5,"sma_120":13670.38},{"date":"2026-09-01","open":8035,"high":8155,"low":7665,"close":7755,"volume":17914,"rsi_14":37.04,"sma_20":8103.5,"sma_60":9340.33,"sma_120":13575.25},{"date":"2026-09-02","open":7340,"high":7755,"low":7190,"close":7360,"volume":56097,"rsi_14":33.91,"sma_20":8115.75,"sma_60":9274.5,"sma_120":13472.25},{"date":"2026-09-03","open":7600,"high":7660,"low":6935,"close":7060,"volume":48296,"rsi_14":29.27,"sma_20":8101.0,"sma_60":9179.92,"sma_120":13373.21},{"date":"2026-09-04","open":7295,"high":7630,"low":7270,"close":7560,"volume":33113,"rsi_14":36.75,"sma_20":8107.75,"sma_60":9099.08,"sma_120":13275.21},{"date":"2026-09-07","open":7735,"high":7915,"low":7680,"close":7800,"volume":79455,"rsi_14":46.67,"sma_20":8123.25,"sma_60":8995.33,"sma_120":13178.62},{"date":"2026-09-08","open":7785,"high":7920,"low":7395,"close":7395,"volume":30964,"rsi_14":42.12,"sma_20":8058.25,"sma_60":8875.08,"sma_120":13083.46},{"date":"2026-09-09","open":7480,"high":7910,"low":7450,"close":7835,"volume":62990,"rsi_14":42.5,"sma_20":8014.5,"sma_60":8753.0,"sma_120":12992.29},{"date":"2026-09-10","open":7575,"high":8165,"low":7480,"close":8165,"volume":100047,"rsi_14":56.42,"sma_20":7990.0,"sma_60":8651.08,"sma_120":12894.21},{"date":"2026-09-11","open":7505,"high":7735,"low":7460,"close":7570,"volume":42541,"rsi_14":46.3,"sma_20":7928.75,"sma_60":8527.67,"sma_120":12798.83},{"date":"2026-09-14","open":7200,"high":7420,"low":7030,"close":7250,"volume":57501,"rsi_14":40.38,"sma_20":7851.25,"sma_60":8414.83,"sma_120":12695.71},{"date":"2026-09-15","open":7215,"high":7660,"low":7115,"close":7380,"volume":69288,"rsi_14":42.75,"sma_20":7816.25,"sma_60":8320.42,"sma_120":12610.96},{"date":"2026-09-16","open":7275,"high":7480,"low":7075,"close":7480,"volume":31972,"rsi_14":40.05,"sma_20":7784.5,"sma_60":8216.58,"sma_120":12521.46},{"date":"2026-09-17","open":7510,"high":7620,"low":7390,"close":7530,"volume":40736,"rsi_14":41.2,"sma_20":7734.75,"sma_60":8153.08,"sma_120":12421.54},{"date":"2026-09-18","open":7720,"high":7740,"low":7500,"close":7585,"volume":21159,"rsi_14":42.66,"sma_20":7731.75,"sma_60":8081.42,"sma_120":12328.71},{"date":"2026-09-21","open":7605,"high":7840,"low":7460,"close":7820,"volume":48045,"rsi_14":50.79,"sma_20":7728.0,"sma_60":8023.75,"sma_120":12235.33},{"date":"2026-09-22","open":7985,"high":8020,"low":7625,"close":7660,"volume":63901,"rsi_14":53.89,"sma_20":7705.25,"sma_60":7977.75,"sma_120":12150.0},{"date":"2026-09-23","open":7815,"high":7940,"low":7660,"close":7885,"volume":56976,"rsi_14":60.9,"sma_20":7697.5,"sma_60":7904.67,"sma_120":12083.29},{"date":"2026-09-28","open":7940,"high":8240,"low":7825,"close":7830,"volume":174797,"rsi_14":54.04,"sma_20":7671.75,"sma_60":7834.42,"sma_120":12001.25},{"date":"2026-09-29","open":7885,"high":8065,"low":7620,"close":8065,"volume":81865,"rsi_14":53.97,"sma_20":7660.25,"sma_60":7765.25,"sma_120":11937.62},{"date":"2026-09-30","open":8125,"high":8350,"low":8065,"close":8255,"volume":119167,"rsi_14":63.78,"sma_20":7662.0,"sma_60":7727.67,"sma_120":11876.46},{"date":"2026-10-01","open":8130,"high":9185,"low":8090,"close":9155,"volume":222189,"rsi_14":68.44,"sma_20":7732.0,"sma_60":7710.67,"sma_120":11826.17},{"date":"2026-10-02","open":9175,"high":9445,"low":8925,"close":9045,"volume":139296,"rsi_14":63.1,"sma_20":7816.25,"sma_60":7699.75,"sma_120":11776.67},{"date":"2026-10-06","open":9320,"high":9830,"low":9305,"close":9805,"volume":133256,"rsi_14":81.7,"sma_20":7953.5,"sma_60":7709.67,"sma_120":11719.42},{"date":"2026-10-07","open":9805,"high":9920,"low":9250,"close":9255,"volume":106806,"rsi_14":76.7,"sma_20":8038.25,"sma_60":7729.5,"sma_120":11661.38},{"date":"2026-10-08","open":9210,"high":9330,"low":8830,"close":9040,"volume":74666,"rsi_14":71.61,"sma_20":8100.25,"sma_60":7742.5,"sma_120":11599.88},{"date":"2026-10-12","open":8895,"high":9045,"low":8100,"close":8130,"volume":57589,"rsi_14":56.99,"sma_20":8137.0,"sma_60":7729.17,"sma_120":11531.17},{"date":"2026-10-13","open":7595,"high":7960,"low":7150,"close":7920,"volume":223375,"rsi_14":54.05,"sma_20":8141.25,"sma_60":7723.42,"sma_120":11457.92},{"date":"2026-10-14","open":7805,"high":7975,"low":7355,"close":7570,"volume":180196,"rsi_14":49.85,"sma_20":8111.5,"sma_60":7719.67,"sma_120":11372.5},{"date":"2026-10-15","open":6875,"high":7187,"low":6000,"close":6330,"volume":230911,"rsi_14":37.81,"sma_20":8049.5,"sma_60":7678.08,"sma_120":11273.71},{"date":"2026-10-16","open":6400,"high":7155,"low":6300,"close":6890,"volume":444941,"rsi_14":44.09,"sma_20":8031.5,"sma_60":7662.08,"sma_120":11179.67},{"date":"2026-10-19","open":6590,"high":7245,"low":6535,"close":7245,"volume":255222,"rsi_14":45.18,"sma_20":8024.75,"sma_60":7670.08,"sma_120":11085.58},{"date":"2026-10-20","open":7090,"high":7180,"low":6460,"close":6655,"volume":203913,"rsi_14":41.81,"sma_20":7983.5,"sma_60":7667.58,"sma_120":10984.12},{"date":"2026-10-21","open":6855,"high":7065,"low":6685,"close":6820,"volume":134318,"rsi_14":41.24,"sma_20":7948.0,"sma_60":7670.92,"sma_120":10884.58},{"date":"2026-10-22","open":6785,"high":6785,"low":6230,"close":6240,"volume":179047,"rsi_14":36.56,"sma_20":7880.75,"sma_60":7648.83,"sma_120":10782.42},{"date":"2026-10-23","open":5778,"high":5935,"low":5474,"close":5935,"volume":283370}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 코스닥150선물레버리지","phase":"above-fold","symbol_resolved":true}