{"status":"ok","report":{"price_analysis":{"current":19445.0,"change_1d":-2.9,"change_7d":-5.1,"change_30d":-15.6,"high_30d":23630.0,"low_30d":19140.0,"position_in_range":7.0,"support":19589.0,"resistance":23181.0},"summary":"RISE 200금융(284980)은(는) 코스피 200 금융를 추종하는 ETF입니다, 순자산 208억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-713.85)가 시그널선(-560.13)을 하회합니다(데드크로스). 현재가가 SMA20(21256)과 SMA60(22013) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19135~23377 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.951612903225808,"macd":-713.850809250649,"macd_signal":-560.1318413475058,"sma_20":21256.25,"sma_60":22013.416666666668,"bb_upper":23377.174032114304,"bb_lower":19135.325967885696,"atr_14":550.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 31.00, 기관 순매수 1129.00. 30일 누적: 외국인 -39.00, 기관 4142.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":31.0,"institutional_flow":1129.0,"data":[{"date":"2026-10-23","foreign_net":-16.0,"institution_net":1427.0,"retail_net":-1411.0},{"date":"2026-10-22","foreign_net":72.0,"institution_net":-189.0,"retail_net":117.0},{"date":"2026-10-21","foreign_net":-15.0,"institution_net":-24.0,"retail_net":39.0},{"date":"2026-10-20","foreign_net":-12.0,"institution_net":452.0,"retail_net":-440.0},{"date":"2026-10-19","foreign_net":2.0,"institution_net":-537.0,"retail_net":535.0},{"date":"2026-10-16","foreign_net":138.0,"institution_net":-41.0,"retail_net":-97.0},{"date":"2026-10-15","foreign_net":185.0,"institution_net":3632.0,"retail_net":-3817.0},{"date":"2026-10-14","foreign_net":-119.0,"institution_net":-234.0,"retail_net":353.0},{"date":"2026-10-13","foreign_net":151.0,"institution_net":-251.0,"retail_net":100.0},{"date":"2026-10-12","foreign_net":-33.0,"institution_net":-1363.0,"retail_net":1396.0},{"date":"2026-10-08","foreign_net":-6.0,"institution_net":-708.0,"retail_net":714.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":547.0,"retail_net":-547.0},{"date":"2026-10-02","foreign_net":-15.0,"institution_net":110.0,"retail_net":-95.0},{"date":"2026-10-01","foreign_net":-33.0,"institution_net":-395.0,"retail_net":428.0},{"date":"2026-09-30","foreign_net":-218.0,"institution_net":-549.0,"retail_net":767.0},{"date":"2026-09-29","foreign_net":128.0,"institution_net":248.0,"retail_net":-376.0},{"date":"2026-09-28","foreign_net":174.0,"institution_net":-300.0,"retail_net":126.0},{"date":"2026-09-23","foreign_net":-268.0,"institution_net":694.0,"retail_net":-426.0},{"date":"2026-09-22","foreign_net":-125.0,"institution_net":2531.0,"retail_net":-2406.0},{"date":"2026-09-21","foreign_net":86.0,"institution_net":-24.0,"retail_net":-62.0},{"date":"2026-09-18","foreign_net":277.0,"institution_net":-762.0,"retail_net":485.0},{"date":"2026-09-17","foreign_net":-547.0,"institution_net":-586.0,"retail_net":1133.0},{"date":"2026-09-16","foreign_net":-85.0,"institution_net":205.0,"retail_net":-120.0},{"date":"2026-09-15","foreign_net":-63.0,"institution_net":497.0,"retail_net":-434.0},{"date":"2026-09-14","foreign_net":-89.0,"institution_net":-2134.0,"retail_net":2223.0},{"date":"2026-09-11","foreign_net":23.0,"institution_net":507.0,"retail_net":-530.0},{"date":"2026-09-10","foreign_net":586.0,"institution_net":-578.0,"retail_net":-8.0},{"date":"2026-09-09","foreign_net":-289.0,"institution_net":-4.0,"retail_net":293.0},{"date":"2026-09-08","foreign_net":72.0,"institution_net":1976.0,"retail_net":-2048.0}],"periods":{"d1":{"foreign_net":-16.0,"institution_net":1427.0,"retail_net":-1411.0},"d3":{"foreign_net":41.0,"institution_net":1214.0,"retail_net":-1255.0},"d7":{"foreign_net":354.0,"institution_net":4720.0,"retail_net":-5074.0},"d14":{"foreign_net":332.0,"institution_net":2816.0,"retail_net":-3148.0},"d30":{"foreign_net":-39.0,"institution_net":4142.0,"retail_net":-4103.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.0,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.6,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":["RSI 19 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.171,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.17,"summary":"배당수익률 3.17%","metrics":[{"name":"배당수익률","value":3.17,"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":"2026-10-23T22:54:22.846386+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200 금융","issuer":"KB자산운용","category":"","expense_ratio":0.19,"aum":20800000000.0,"aum_display":"208억","dividend_yield":null,"tracking_error":1.04,"holdings":[{"ticker":"105560","name":"KB금융","weight":18.18},{"ticker":"055550","name":"신한지주","weight":15.54},{"ticker":"032830","name":"삼성생명","weight":11.39},{"ticker":"086790","name":"하나금융지주","weight":10.99},{"ticker":"316140","name":"우리금융지주","weight":7.29},{"ticker":"000810","name":"삼성화재","weight":6.74},{"ticker":"006800","name":"미래에셋증권","weight":4.07},{"ticker":"071050","name":"한국금융지주","weight":3.49},{"ticker":"138040","name":"메리츠금융지주","weight":2.94},{"ticker":"323410","name":"카카오뱅크","weight":2.68}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":19445.0,"change_pct":-2.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-12-08","close":7969.1951},{"date":"2017-12-11","close":7948.6055},{"date":"2017-12-12","close":7890.9547},{"date":"2017-12-13","close":8088.6146},{"date":"2017-12-14","close":8125.6759},{"date":"2017-12-15","close":8203.9163},{"date":"2017-12-18","close":8137.0002},{"date":"2017-12-19","close":8180.2383},{"date":"2017-12-20","close":8242.007},{"date":"2017-12-21","close":8208.0342},{"date":"2017-12-22","close":8203.9163},{"date":"2017-12-26","close":8271.8619},{"date":"2017-12-27","close":8302.7462},{"date":"2017-12-28","close":8401.5762},{"date":"2018-01-02","close":8094.3579},{"date":"2018-01-03","close":8181.313},{"date":"2018-01-04","close":8158.6294},{"date":"2018-01-05","close":8230.4609},{"date":"2018-01-08","close":8445.958},{"date":"2018-01-09","close":8529.1328},{"date":"2018-01-10","close":8600.9639},{"date":"2018-01-11","close":8563.1582},{"date":"2018-01-12","close":8661.4551},{"date":"2018-01-15","close":8721.9443},{"date":"2018-01-16","close":8582.0625},{"date":"2018-01-17","close":8616.0879},{"date":"2018-01-18","close":8578.2812},{"date":"2018-01-19","close":8687.9209},{"date":"2018-01-22","close":8566.9385},{"date":"2018-01-23","close":8839.1436},{"date":"2018-01-24","close":8703.041},{"date":"2018-01-25","close":8638.7695},{"date":"2018-01-26","close":8642.5518},{"date":"2018-01-29","close":8752.1895},{"date":"2018-01-30","close":8680.3584},{"date":"2018-01-31","close":8748.4092},{"date":"2018-02-01","close":8718.1641},{"date":"2018-02-02","close":8680.3584},{"date":"2018-02-05","close":8987.3496},{"date":"2018-02-06","close":8427.0547},{"date":"2018-02-07","close":8272.0479},{"date":"2018-02-08","close":8207.7783},{"date":"2018-02-09","close":8014.9624},{"date":"2018-02-12","close":8279.6104},{"date":"2018-02-13","close":8226.6797},{"date":"2018-02-14","close":8188.874},{"date":"2018-02-19","close":8351.4424},{"date":"2018-02-20","close":8268.2676},{"date":"2018-02-21","close":8294.7334},{"date":"2018-02-22","close":8287.1719},{"date":"2018-02-23","close":8400.5908},{"date":"2018-02-26","close":8340.0996},{"date":"2018-02-27","close":8279.6104},{"date":"2018-02-28","close":8230.4609},{"date":"2018-03-02","close":8359.3676},{"date":"2018-03-05","close":8223.4764},{"date":"2018-03-06","close":7962.0352},{"date":"2018-03-07","close":7848.6152},{"date":"2018-03-08","close":7875.0806},{"date":"2018-03-09","close":7958.2544},{"date":"2018-03-12","close":8177.5317},{"date":"2018-03-13","close":7977.1577},{"date":"2018-03-14","close":7924.2285},{"date":"2018-03-15","close":7893.9854},{"date":"2018-03-16","close":7996.0615},{"date":"2018-03-19","close":7996.0615},{"date":"2018-03-20","close":8007.4043},{"date":"2018-03-21","close":8011.1841},{"date":"2018-03-22","close":8109.4819},{"date":"2018-03-23","close":7833.4941},{"date":"2018-03-26","close":7795.6885},{"date":"2018-03-27","close":7867.52},{"date":"2018-03-28","close":7670.9268},{"date":"2018-03-29","close":7788.125},{"date":"2018-03-30","close":7799.4678},{"date":"2018-04-02","close":7712.5146},{"date":"2018-04-03","close":7489.4551},{"date":"2018-04-04","close":7462.9893},{"date":"2018-04-05","close":7493.2373},{"date":"2018-04-06","close":7493.2373},{"date":"2018-04-09","close":7436.5278},{"date":"2018-04-10","close":7583.9712},{"date":"2018-04-11","close":7549.9448},{"date":"2018-04-12","close":7602.8745},{"date":"2018-04-13","close":7670.9268},{"date":"2018-04-16","close":7686.0483},{"date":"2018-04-17","close":7636.9009},{"date":"2018-04-18","close":7689.8296},{"date":"2018-04-19","close":7727.6362},{"date":"2018-04-20","close":7674.7061},{"date":"2018-04-23","close":7852.3965},{"date":"2018-04-24","close":7980.938},{"date":"2018-04-25","close":7893.9854},{"date":"2018-04-26","close":7946.9146},{"date":"2018-04-27","close":7943.0444},{"date":"2018-04-30","close":8020.4233},{"date":"2018-05-02","close":7927.5679},{"date":"2018-05-03","close":7896.6167},{"date":"2018-05-04","close":7815.3687},{"date":"2018-05-08","close":7788.2852},{"date":"2018-05-09","close":7765.0693},{"date":"2018-05-10","close":7819.2349},{"date":"2018-05-11","close":7896.6167},{"date":"2018-05-14","close":7935.3052},{"date":"2018-05-15","close":7846.3193},{"date":"2018-05-16","close":7885.0088},{"date":"2018-05-17","close":7842.4497},{"date":"2018-05-18","close":7726.3794},{"date":"2018-05-21","close":7792.1533},{"date":"2018-05-23","close":7703.168},{"date":"2018-05-24","close":7695.4282},{"date":"2018-05-25","close":7602.5718},{"date":"2018-05-28","close":7606.4414},{"date":"2018-05-29","close":7579.3579},{"date":"2018-05-30","close":7378.1714},{"date":"2018-05-31","close":7289.1851},{"date":"2018-06-01","close":7331.7432},{"date":"2018-06-04","close":7529.062},{"date":"2018-06-05","close":7575.4902},{"date":"2018-06-07","close":7737.9878},{"date":"2018-06-08","close":7714.7739},{"date":"2018-06-11","close":7784.4141},{"date":"2018-06-12","close":7753.4629},{"date":"2018-06-14","close":7625.7866},{"date":"2018-06-15","close":7490.3716},{"date":"2018-06-18","close":7567.751},{"date":"2018-06-19","close":7517.4546},{"date":"2018-06-20","close":7556.1445},{"date":"2018-06-21","close":7296.9214},{"date":"2018-06-22","close":7327.8735},{"date":"2018-06-25","close":7412.9932},{"date":"2018-06-26","close":7378.1714},{"date":"2018-06-27","close":7343.3491},{"date":"2018-06-28","close":7227.2793},{"date":"2018-06-29","close":7265.9707},{"date":"2018-07-02","close":7173.1147},{"date":"2018-07-03","close":7157.6387},{"date":"2018-07-04","close":7149.9004},{"date":"2018-07-05","close":7180.8511},{"date":"2018-07-06","close":7347.2202},{"date":"2018-07-09","close":7459.4204},{"date":"2018-07-10","close":7351.0879},{"date":"2018-07-11","close":7304.6602},{"date":"2018-07-12","close":7238.8867},{"date":"2018-07-13","close":7393.6489},{"date":"2018-07-16","close":7293.0532},{"date":"2018-07-17","close":7339.479},{"date":"2018-07-18","close":7285.3154},{"date":"2018-07-19","close":7192.459},{"date":"2018-07-20","close":7231.1489},{"date":"2018-07-23","close":7289.1851},{"date":"2018-07-24","close":7285.3154},{"date":"2018-07-25","close":7324.0054},{"date":"2018-07-26","close":7250.4937},{"date":"2018-07-27","close":7281.4453},{"date":"2018-07-30","close":7308.5293},{"date":"2018-07-31","close":7308.5293},{"date":"2018-08-01","close":7327.8735},{"date":"2018-08-02","close":7149.9004},{"date":"2018-08-03","close":7200.1968},{"date":"2018-08-06","close":7269.8379},{"date":"2018-08-07","close":7238.8867},{"date":"2018-08-08","close":7258.23},{"date":"2018-08-09","close":7180.8511},{"date":"2018-08-10","close":7169.2446},{"date":"2018-08-13","close":7014.4849},{"date":"2018-08-14","close":7084.1274},{"date":"2018-08-16","close":7033.8306},{"date":"2018-08-17","close":7068.6514},{"date":"2018-08-20","close":7084.1274},{"date":"2018-08-21","close":7115.0791},{"date":"2018-08-22","close":7064.7832},{"date":"2018-08-23","close":7029.9619},{"date":"2018-08-24","close":7026.0928},{"date":"2018-08-27","close":7134.4248},{"date":"2018-08-28","close":7153.77},{"date":"2018-08-29","close":7173.1147},{"date":"2018-08-30","close":7095.7344},{"date":"2018-08-31","close":7130.5562},{"date":"2018-09-03","close":7115.0791},{"date":"2018-09-04","close":7103.4722},{"date":"2018-09-05","close":6983.5332},{"date":"2018-09-06","close":6929.3667},{"date":"2018-09-07","close":6987.4028},{"date":"2018-09-10","close":7022.2231},{"date":"2018-09-11","close":7018.3535},{"date":"2018-09-12","close":7045.4375},{"date":"2018-09-13","close":7091.8662},{"date":"2018-09-14","close":7080.2588},{"date":"2018-09-17","close":7014.4849},{"date":"2018-09-18","close":6971.9263},{"date":"2018-09-19","close":6991.271},{"date":"2018-09-20","close":7103.4722},{"date":"2018-09-21","close":7277.5771},{"date":"2018-09-27","close":7366.5635},{"date":"2018-09-28","close":7478.7642},{"date":"2018-10-01","close":7536.7998},{"date":"2018-10-02","close":7463.2881},{"date":"2018-10-04","close":7529.062},{"date":"2018-10-05","close":7540.6694},{"date":"2018-10-08","close":7471.0273},{"date":"2018-10-10","close":7443.9429},{"date":"2018-10-11","close":7107.3403},{"date":"2018-10-12","close":7045.4375},{"date":"2018-10-15","close":7091.8662},{"date":"2018-10-16","close":7029.9619},{"date":"2018-10-17","close":7122.8169},{"date":"2018-10-18","close":7045.4375},{"date":"2018-10-19","close":7037.6992},{"date":"2018-10-22","close":7184.7207},{"date":"2018-10-23","close":7018.3535},{"date":"2018-10-24","close":7165.3765},{"date":"2018-10-25","close":7049.3057},{"date":"2018-10-26","close":7006.7476},{"date":"2018-10-29","close":7014.4849},{"date":"2018-10-30","close":6755.2632},{"date":"2018-10-31","close":6790.0835},{"date":"2018-11-01","close":6720.4429},{"date":"2018-11-02","close":6910.0225},{"date":"2018-11-05","close":6809.4297},{"date":"2018-11-06","close":6882.9395},{"date":"2018-11-07","close":6851.9873},{"date":"2018-11-08","close":6952.5815},{"date":"2018-11-09","close":6882.9395},{"date":"2018-11-12","close":6971.9263},{"date":"2018-11-13","close":6925.4985},{"date":"2018-11-14","close":6863.5942},{"date":"2018-11-15","close":6890.6763},{"date":"2018-11-16","close":6890.6763},{"date":"2018-11-19","close":6863.5942},{"date":"2018-11-20","close":6890.6763},{"date":"2018-11-21","close":6851.9873},{"date":"2018-11-22","close":6828.7744},{"date":"2018-11-23","close":6782.3457},{"date":"2018-11-26","close":6828.7744},{"date":"2018-11-27","close":6851.9873},{"date":"2018-11-28","close":6797.8218},{"date":"2018-11-29","close":6867.4644},{"date":"2018-11-30","close":6743.6567},{"date":"2018-12-03","close":6770.7383},{"date":"2018-12-04","close":6786.2153},{"date":"2018-12-05","close":6778.4761},{"date":"2018-12-06","close":6712.7041},{"date":"2018-12-07","close":6708.8354},{"date":"2018-12-10","close":6577.2896},{"date":"2018-12-11","close":6565.6826},{"date":"2018-12-12","close":6658.5376},{"date":"2018-12-13","close":6701.0977},{"date":"2018-12-14","close":6735.918},{"date":"2018-12-17","close":6751.394},{"date":"2018-12-18","close":6786.2153},{"date":"2018-12-19","close":6797.8218},{"date":"2018-12-20","close":6805.5605},{"date":"2018-12-21","close":6836.5103},{"date":"2018-12-24","close":6851.9873},{"date":"2018-12-26","close":6739.7866},{"date":"2018-12-27","close":6743.6567},{"date":"2018-12-28","close":6828.7744},{"date":"2019-01-02","close":6724.3115},{"date":"2019-01-03","close":6720.4429},{"date":"2019-01-04","close":6704.9663},{"date":"2019-01-07","close":6681.752},{"date":"2019-01-08","close":6843.9748},{"date":"2019-01-09","close":6712.7041},{"date":"2019-01-10","close":6662.4072},{"date":"2019-01-11","close":6670.145},{"date":"2019-01-14","close":6588.897},{"date":"2019-01-15","close":6821.0356},{"date":"2019-01-16","close":6902.2852},{"date":"2019-01-17","close":6964.188},{"date":"2019-01-18","close":6921.6299},{"date":"2019-01-21","close":6886.8086},{"date":"2019-01-22","close":6851.9873},{"date":"2019-01-23","close":6871.334},{"date":"2019-01-24","close":6991.271},{"date":"2019-01-25","close":7026.0928},{"date":"2019-01-28","close":7006.7476},{"date":"2019-01-29","close":6983.5332},{"date":"2019-01-30","close":7049.3057},{"date":"2019-01-31","close":7126.6865},{"date":"2019-02-01","close":7184.7207},{"date":"2019-02-07","close":7204.0669},{"date":"2019-02-08","close":7176.9829},{"date":"2019-02-11","close":7091.8662},{"date":"2019-02-12","close":7026.0928},{"date":"2019-02-13","close":7130.5562},{"date":"2019-02-14","close":7184.7207},{"date":"2019-02-15","close":7134.4248},{"date":"2019-02-18","close":7169.2446},{"date":"2019-02-19","close":7126.6865},{"date":"2019-02-20","close":7126.6865},{"date":"2019-02-21","close":7142.1616},{"date":"2019-02-22","close":7130.5562},{"date":"2019-02-25","close":7142.1616},{"date":"2019-02-26","close":7099.6025},{"date":"2019-02-27","close":7076.3892},{"date":"2019-02-28","close":7076.3892},{"date":"2019-03-04","close":6952.5815},{"date":"2019-03-05","close":6937.1055},{"date":"2019-03-06","close":6940.9756},{"date":"2019-03-07","close":6875.2026},{"date":"2019-03-08","close":6778.4761},{"date":"2019-03-11","close":6859.7256},{"date":"2019-03-12","close":6913.8936},{"date":"2019-03-13","close":6886.8086},{"date":"2019-03-14","close":6960.3188},{"date":"2019-03-15","close":7080.2588},{"date":"2019-03-18","close":7118.9482},{"date":"2019-03-19","close":7099.6025},{"date":"2019-03-20","close":7076.3892},{"date":"2019-03-21","close":6960.3188},{"date":"2019-03-22","close":6933.2363},{"date":"2019-03-25","close":6797.8218},{"date":"2019-03-26","close":6817.1655},{"date":"2019-03-27","close":6809.4297},{"date":"2019-03-28","close":6739.7866},{"date":"2019-03-29","close":6801.6914},{"date":"2019-04-01","close":6975.7939},{"date":"2019-04-02","close":7084.1274},{"date":"2019-04-03","close":7126.6865},{"date":"2019-04-04","close":7153.77},{"date":"2019-04-05","close":7169.2446},{"date":"2019-04-08","close":7146.0308},{"date":"2019-04-09","close":7130.5562},{"date":"2019-04-10","close":7153.77},{"date":"2019-04-11","close":7142.1616},{"date":"2019-04-12","close":7188.5894},{"date":"2019-04-15","close":7223.4111},{"date":"2019-04-16","close":7211.8027},{"date":"2019-04-17","close":7200.1968},{"date":"2019-04-18","close":7122.8169},{"date":"2019-04-19","close":7095.7344},{"date":"2019-04-22","close":7041.5679},{"date":"2019-04-23","close":7091.8662},{"date":"2019-04-24","close":7022.2231},{"date":"2019-04-25","close":7084.1274},{"date":"2019-04-26","close":7006.7476},{"date":"2019-04-29","close":7104.3345},{"date":"2019-04-30","close":7065.2993},{"date":"2019-05-02","close":7139.4648},{"date":"2019-05-03","close":7100.4312},{"date":"2019-05-07","close":7053.5894},{"date":"2019-05-08","close":7100.4312},{"date":"2019-05-09","close":6967.7119},{"date":"2019-05-10","close":6987.23},{"date":"2019-05-13","close":6889.644},{"date":"2019-05-14","close":6854.5127},{"date":"2019-05-15","close":6901.354},{"date":"2019-05-16","close":6877.9316},{"date":"2019-05-17","close":6870.126},{"date":"2019-05-20","close":6866.2236},{"date":"2019-05-21","close":6944.292},{"date":"2019-05-22","close":6959.9053},{"date":"2019-05-23","close":6956.0034},{"date":"2019-05-24","close":7010.6514},{"date":"2019-05-27","close":6991.1328},{"date":"2019-05-28","close":6971.6157},{"date":"2019-05-29","close":6862.3198},{"date":"2019-05-30","close":6874.0288},{"date":"2019-05-31","close":6803.7666},{"date":"2019-06-03","close":6913.064},{"date":"2019-06-04","close":6959.9053},{"date":"2019-06-05","close":6866.2236},{"date":"2019-06-07","close":6858.415},{"date":"2019-06-10","close":6944.292},{"date":"2019-06-11","close":6948.1953},{"date":"2019-06-12","close":6948.1953},{"date":"2019-06-13","close":6924.7729},{"date":"2019-06-14","close":6916.9673},{"date":"2019-06-17","close":6932.582},{"date":"2019-06-18","close":6975.521},{"date":"2019-06-19","close":7037.9741},{"date":"2019-06-20","close":6983.3262},{"date":"2019-06-21","close":6971.6157},{"date":"2019-06-24","close":7006.7476},{"date":"2019-06-25","close":6971.6157},{"date":"2019-06-26","close":6971.6157},{"date":"2019-06-27","close":7045.7822},{"date":"2019-06-28","close":7014.5552},{"date":"2019-07-01","close":7057.4922},{"date":"2019-07-02","close":7006.7476},{"date":"2019-07-03","close":6854.5127},{"date":"2019-07-04","close":6893.5469},{"date":"2019-07-05","close":6850.6074},{"date":"2019-07-08","close":6741.311},{"date":"2019-07-09","close":6729.6006},{"date":"2019-07-10","close":6737.4072},{"date":"2019-07-11","close":6780.3462},{"date":"2019-07-12","close":6807.6704},{"date":"2019-07-15","close":6815.4766},{"date":"2019-07-16","close":6846.7056},{"date":"2019-07-17","close":6846.7056},{"date":"2019-07-18","close":6792.0557},{"date":"2019-07-19","close":6909.1606},{"date":"2019-07-22","close":6866.2236},{"date":"2019-07-23","close":6979.4233},{"date":"2019-07-24","close":6901.354},{"date":"2019-07-25","close":6780.3462},{"date":"2019-07-26","close":6713.9868},{"date":"2019-07-29","close":6651.5303},{"date":"2019-07-30","close":6612.4961},{"date":"2019-07-31","close":6620.3032},{"date":"2019-08-01","close":6620.3032},{"date":"2019-08-02","close":6429.0332},{"date":"2019-08-05","close":6339.2529},{"date":"2019-08-06","close":6288.5068},{"date":"2019-08-07","close":6179.2104},{"date":"2019-08-08","close":6214.3408},{"date":"2019-08-09","close":6194.8242},{"date":"2019-08-12","close":6085.5264},{"date":"2019-08-13","close":6011.3604},{"date":"2019-08-14","close":5976.2285},{"date":"2019-08-16","close":5941.0972},{"date":"2019-08-19","close":6058.2017},{"date":"2019-08-20","close":6054.2983},{"date":"2019-08-21","close":6034.7808},{"date":"2019-08-22","close":6042.5879},{"date":"2019-08-23","close":6015.2637},{"date":"2019-08-26","close":5948.9043},{"date":"2019-08-27","close":5917.6768},{"date":"2019-08-28","close":5937.1938},{"date":"2019-08-29","close":5948.9043},{"date":"2019-08-30","close":6097.2373},{"date":"2019-09-02","close":6101.1396},{"date":"2019-09-03","close":6058.2017},{"date":"2019-09-04","close":6120.6572},{"date":"2019-09-05","close":6136.271},{"date":"2019-09-06","close":6155.7896},{"date":"2019-09-09","close":6226.0508},{"date":"2019-09-10","close":6358.77},{"date":"2019-09-11","close":6448.5503},{"date":"2019-09-16","close":6561.751},{"date":"2019-09-17","close":6503.1987},{"date":"2019-09-18","close":6483.6812},{"date":"2019-09-19","close":6417.3223},{"date":"2019-09-20","close":6495.3906},{"date":"2019-09-23","close":6471.9707},{"date":"2019-09-24","close":6464.1636},{"date":"2019-09-25","close":6468.0679},{"date":"2019-09-26","close":6471.9707},{"date":"2019-09-27","close":6327.542},{"date":"2019-09-30","close":6370.48},{"date":"2019-10-01","close":6378.2866},{"date":"2019-10-02","close":6257.2793},{"date":"2019-10-04","close":6175.3062},{"date":"2019-10-07","close":6151.8853},{"date":"2019-10-08","close":6194.8242},{"date":"2019-10-10","close":6093.333},{"date":"2019-10-11","close":6222.1479},{"date":"2019-10-14","close":6323.6372},{"date":"2019-10-15","close":6315.832},{"date":"2019-10-16","close":6327.542},{"date":"2019-10-17","close":6347.0596},{"date":"2019-10-18","close":6276.7964},{"date":"2019-10-21","close":6354.8662},{"date":"2019-10-22","close":6436.8394},{"date":"2019-10-23","close":6409.5151},{"date":"2019-10-24","close":6432.9355},{"date":"2019-10-25","close":6370.48},{"date":"2019-10-28","close":6300.2168},{"date":"2019-10-29","close":6335.3486},{"date":"2019-10-30","close":6229.9556},{"date":"2019-10-31","close":6190.9189},{"date":"2019-11-01","close":6210.4375},{"date":"2019-11-04","close":6335.3486},{"date":"2019-11-05","close":6401.7085},{"date":"2019-11-06","close":6386.0933},{"date":"2019-11-07","close":6429.0332},{"date":"2019-11-08","close":6475.874},{"date":"2019-11-11","close":6471.9707},{"date":"2019-11-12","close":6471.9707},{"date":"2019-11-13","close":6409.5151},{"date":"2019-11-14","close":6401.7085},{"date":"2019-11-15","close":6487.5845},{"date":"2019-11-18","close":6468.0679},{"date":"2019-11-19","close":6499.2949},{"date":"2019-11-20","close":6557.8472},{"date":"2019-11-21","close":6432.9355},{"date":"2019-11-22","close":6503.1987},{"date":"2019-11-25","close":6546.1367},{"date":"2019-11-26","close":6546.1367},{"date":"2019-11-27","close":6573.4604},{"date":"2019-11-28","close":6577.3643},{"date":"2019-11-29","close":6471.9707},{"date":"2019-12-02","close":6471.9707},{"date":"2019-12-03","close":6460.2598},{"date":"2019-12-04","close":6436.8394},{"date":"2019-12-05","close":6475.874},{"date":"2019-12-06","close":6483.6812},{"date":"2019-12-09","close":6553.9443},{"date":"2019-12-10","close":6569.5562},{"date":"2019-12-11","close":6561.751},{"date":"2019-12-12","close":6698.373},{"date":"2019-12-13","close":6877.9316},{"date":"2019-12-16","close":6741.311},{"date":"2019-12-17","close":6721.7939},{"date":"2019-12-18","close":6807.6704},{"date":"2019-12-19","close":6842.8008},{"date":"2019-12-20","close":6815.4766},{"date":"2019-12-23","close":6858.415},{"date":"2019-12-24","close":6831.0903},{"date":"2019-12-26","close":6850.6074},{"date":"2019-12-27","close":6885.7383},{"date":"2019-12-30","close":6866.2236},{"date":"2020-01-02","close":6725.6958},{"date":"2020-01-03","close":6733.5034},{"date":"2020-01-06","close":6608.5923},{"date":"2020-01-07","close":6674.9517},{"date":"2020-01-08","close":6550.0405},{"date":"2020-01-09","close":6538.3301},{"date":"2020-01-10","close":6538.3301},{"date":"2020-01-13","close":6546.1367},{"date":"2020-01-14","close":6647.6279},{"date":"2020-01-15","close":6632.0127},{"date":"2020-01-16","close":6635.9165},{"date":"2020-01-17","close":6620.3032},{"date":"2020-01-20","close":6647.6279},{"date":"2020-01-21","close":6612.4961},{"date":"2020-01-22","close":6616.3999},{"date":"2020-01-23","close":6534.4263},{"date":"2020-01-28","close":6315.832},{"date":"2020-01-29","close":6276.7964},{"date":"2020-01-30","close":6249.4727},{"date":"2020-01-31","close":6202.6309},{"date":"2020-02-03","close":6147.9814},{"date":"2020-02-04","close":6144.0786},{"date":"2020-02-05","close":6218.2441},{"date":"2020-02-06","close":6347.0596},{"date":"2020-02-07","close":6265.0869},{"date":"2020-02-10","close":6175.3062},{"date":"2020-02-11","close":6206.5342},{"date":"2020-02-12","close":6229.9556},{"date":"2020-02-13","close":6159.6929},{"date":"2020-02-14","close":6132.3672},{"date":"2020-02-17","close":6066.0093},{"date":"2020-02-18","close":6011.3604},{"date":"2020-02-19","close":5956.7119},{"date":"2020-02-20","close":5976.2285},{"date":"2020-02-21","close":5894.2554},{"date":"2020-02-24","close":5656.1436},{"date":"2020-02-25","close":5702.9854},{"date":"2020-02-26","close":5667.853},{"date":"2020-02-27","close":5683.4673},{"date":"2020-02-28","close":5554.6538},{"date":"2020-03-02","close":5484.3896},{"date":"2020-03-03","close":5457.0664},{"date":"2020-03-04","close":5535.1353},{"date":"2020-03-05","close":5531.2314},{"date":"2020-03-06","close":5394.6099},{"date":"2020-03-09","close":5097.9453},{"date":"2020-03-10","close":5070.6211},{"date":"2020-03-11","close":5043.2964},{"date":"2020-03-12","close":4688.0801},{"date":"2020-03-13","close":4582.686},{"date":"2020-03-16","close":4485.0996},{"date":"2020-03-17","close":4211.8555},{"date":"2020-03-18","close":4012.7781},{"date":"2020-03-19","close":3665.3684},{"date":"2020-03-20","close":3926.9009},{"date":"2020-03-23","close":3692.6929},{"date":"2020-03-24","close":3950.3218},{"date":"2020-03-25","close":4356.2852},{"date":"2020-03-26","close":4391.4155},{"date":"2020-03-27","close":4535.8452},{"date":"2020-03-30","close":4469.4849},{"date":"2020-03-31","close":4582.686},{"date":"2020-04-01","close":4336.7671},{"date":"2020-04-02","close":4383.6084},{"date":"2020-04-03","close":4364.0908},{"date":"2020-04-06","close":4500.7129},{"date":"2020-04-07","close":4574.8789},{"date":"2020-04-08","close":4543.6509},{"date":"2020-04-09","close":4524.1328},{"date":"2020-04-10","close":4777.8604},{"date":"2020-04-13","close":4691.9824},{"date":"2020-04-14","close":4750.5361},{"date":"2020-04-16","close":4664.6597},{"date":"2020-04-17","close":4762.2466},{"date":"2020-04-20","close":4703.6948},{"date":"2020-04-21","close":4637.3345},{"date":"2020-04-22","close":4617.8174},{"date":"2020-04-23","close":4617.8174},{"date":"2020-04-24","close":4574.8789},{"date":"2020-04-27","close":4941.8062},{"date":"2020-04-28","close":4949.8286},{"date":"2020-04-29","close":5022.0312},{"date":"2020-05-04","close":4825.481},{"date":"2020-05-06","close":4837.5151},{"date":"2020-05-07","close":4857.5703},{"date":"2020-05-08","close":4885.6504},{"date":"2020-05-11","close":4829.4932},{"date":"2020-05-12","close":4709.1562},{"date":"2020-05-13","close":4745.2573},{"date":"2020-05-14","close":4697.1226},{"date":"2020-05-15","close":4769.3237},{"date":"2020-05-18","close":4733.2231},{"date":"2020-05-19","close":4885.6504},{"date":"2020-05-20","close":4869.605},{"date":"2020-05-21","close":4837.5151},{"date":"2020-05-22","close":4733.2231},{"date":"2020-05-25","close":4773.3354},{"date":"2020-05-26","close":4897.6831},{"date":"2020-05-27","close":4941.8066},{"date":"2020-05-28","close":5042.0869},{"date":"2020-05-29","close":5030.0527},{"date":"2020-06-01","close":5126.3208},{"date":"2020-06-02","close":5350.9497},{"date":"2020-06-03","close":5679.8687},{"date":"2020-06-04","close":5519.4209},{"date":"2020-06-05","close":5587.6104},{"date":"2020-06-08","close":5583.5986},{"date":"2020-06-09","close":5563.543},{"date":"2020-06-10","close":5459.252},{"date":"2020-06-11","close":5310.8379},{"date":"2020-06-12","close":5114.2886},{"date":"2020-06-15","close":4873.6157},{"date":"2020-06-16","close":5170.4453},{"date":"2020-06-17","close":5090.2212},{"date":"2020-06-18","close":5102.2544},{"date":"2020-06-19","close":5280.1966},{"date":"2020-06-22","close":5022.0312},{"date":"2020-06-23","close":5018.0195},{"date":"2020-06-24","close":5042.0869},{"date":"2020-06-25","close":4861.5825},{"date":"2020-06-26","close":4913.728},{"date":"2020-06-29","close":4805.4253},{"date":"2020-06-30","close":4841.5254},{"date":"2020-07-01","close":4905.7061},{"date":"2020-07-02","close":4937.7949},{"date":"2020-07-03","close":5086.6546},{"date":"2020-07-06","close":5042.0869},{"date":"2020-07-07","close":5014.0083},{"date":"2020-07-08","close":4953.8403},{"date":"2020-07-09","close":4957.8511},{"date":"2020-07-10","close":4805.4253},{"date":"2020-07-13","close":4965.8735},{"date":"2020-07-14","close":4933.7832},{"date":"2020-07-15","close":5009.9961},{"date":"2020-07-16","close":5098.2437},{"date":"2020-07-17","close":5070.1646},{"date":"2020-07-20","close":5162.4219},{"date":"2020-07-21","close":5186.4897},{"date":"2020-07-22","close":5162.4219},{"date":"2020-07-23","close":5094.2319},{"date":"2020-07-24","close":5046.0972},{"date":"2020-07-27","close":5086.21},{"date":"2020-07-28","close":5090.2212},{"date":"2020-07-29","close":5142.3667},{"date":"2020-07-30","close":5142.3667},{"date":"2020-07-31","close":5046.0972},{"date":"2020-08-03","close":5026.042},{"date":"2020-08-04","close":5086.21},{"date":"2020-08-05","close":5098.2437},{"date":"2020-08-06","close":5170.4453},{"date":"2020-08-07","close":5166.4336},{"date":"2020-08-10","close":5330.8931},{"date":"2020-08-11","close":5535.4658},{"date":"2020-08-12","close":5659.812},{"date":"2020-08-13","close":5740.0371},{"date":"2020-08-14","close":5635.7451},{"date":"2020-08-18","close":5362.9824},{"date":"2020-08-19","close":5447.2188},{"date":"2020-08-20","close":5202.5347},{"date":"2020-08-21","close":5274.7363},{"date":"2020-08-24","close":5274.7363},{"date":"2020-08-25","close":5451.23},{"date":"2020-08-26","close":5366.9951},{"date":"2020-08-27","close":5266.7139},{"date":"2020-08-28","close":5362.9824},{"date":"2020-08-31","close":5266.7139},{"date":"2020-09-01","close":5354.9604},{"date":"2020-09-02","close":5403.0962},{"date":"2020-09-03","close":5375.0161},{"date":"2020-09-04","close":5294.7925},{"date":"2020-09-07","close":5375.0161},{"date":"2020-09-08","close":5366.9951},{"date":"2020-09-09","close":5294.7925},{"date":"2020-09-10","close":5322.8706},{"date":"2020-09-11","close":5330.8931},{"date":"2020-09-14","close":5411.1172},{"date":"2020-09-15","close":5415.1284},{"date":"2020-09-16","close":5391.062},{"date":"2020-09-17","close":5346.9385},{"date":"2020-09-18","close":5326.8823},{"date":"2020-09-21","close":5294.7925},{"date":"2020-09-22","close":5174.4565},{"date":"2020-09-23","close":5182.4785},{"date":"2020-09-24","close":5126.3208},{"date":"2020-09-25","close":5146.3779},{"date":"2020-09-28","close":5194.5127},{"date":"2020-09-29","close":5226.6021},{"date":"2020-10-05","close":5362.9824},{"date":"2020-10-06","close":5334.9053},{"date":"2020-10-07","close":5387.0498},{"date":"2020-10-08","close":5411.1172},{"date":"2020-10-12","close":5435.1846},{"date":"2020-10-13","close":5375.0161},{"date":"2020-10-14","close":5294.7925},{"date":"2020-10-15","close":5302.8154},{"date":"2020-10-16","close":5294.7925},{"date":"2020-10-19","close":5439.1963},{"date":"2020-10-20","close":5431.1729},{"date":"2020-10-21","close":5511.3975},{"date":"2020-10-22","close":5635.7451},{"date":"2020-10-23","close":5772.1265},{"date":"2020-10-26","close":5703.936},{"date":"2020-10-27","close":5599.6436},{"date":"2020-10-28","close":5675.8569},{"date":"2020-10-29","close":5615.689},{"date":"2020-10-30","close":5483.3193},{"date":"2020-11-02","close":5671.8462},{"date":"2020-11-03","close":5732.0137},{"date":"2020-11-04","close":5639.7563},{"date":"2020-11-05","close":5715.9692},{"date":"2020-11-06","close":5707.9473},{"date":"2020-11-09","close":5772.1265},{"date":"2020-11-10","close":5988.7319},{"date":"2020-11-11","close":6193.3032},{"date":"2020-11-12","close":6072.9668},{"date":"2020-11-13","close":5992.7422},{"date":"2020-11-16","close":6133.1338},{"date":"2020-11-17","close":6173.2461},{"date":"2020-11-18","close":6177.2583},{"date":"2020-11-19","close":6141.1577},{"date":"2020-11-20","close":6177.2583},{"date":"2020-11-23","close":6257.4829},{"date":"2020-11-24","close":6261.4932},{"date":"2020-11-25","close":6329.6846},{"date":"2020-11-26","close":6357.7622},{"date":"2020-11-27","close":6301.605},{"date":"2020-11-30","close":6000.7651},{"date":"2020-12-01","close":6145.1689},{"date":"2020-12-02","close":6253.4712},{"date":"2020-12-03","close":6237.4263},{"date":"2020-12-04","close":6321.6616},{"date":"2020-12-07","close":6245.4473},{"date":"2020-12-08","close":6137.146},{"date":"2020-12-09","close":6213.3589},{"date":"2020-12-10","close":6201.3242},{"date":"2020-12-11","close":6313.6392},{"date":"2020-12-14","close":6281.5493},{"date":"2020-12-15","close":6257.4829},{"date":"2020-12-16","close":6273.5269},{"date":"2020-12-17","close":6225.3926},{"date":"2020-12-18","close":6205.3359},{"date":"2020-12-21","close":6193.3032},{"date":"2020-12-22","close":6177.2583},{"date":"2020-12-23","close":6169.2358},{"date":"2020-12-24","close":6253.4712},{"date":"2020-12-28","close":6265.5044},{"date":"2020-12-29","close":6281.5493},{"date":"2020-12-30","close":6289.5713},{"date":"2021-01-04","close":6213.3589},{"date":"2021-01-05","close":6321.6616},{"date":"2021-01-06","close":6365.7847},{"date":"2021-01-07","close":6638.5459},{"date":"2021-01-08","close":6658.6025},{"date":"2021-01-11","close":6614.4795},{"date":"2021-01-12","close":6654.5918},{"date":"2021-01-13","close":6782.9502},{"date":"2021-01-14","close":6774.9282},{"date":"2021-01-15","close":6622.501},{"date":"2021-01-18","close":6490.1323},{"date":"2021-01-19","close":6550.3008},{"date":"2021-01-20","close":6502.166},{"date":"2021-01-21","close":6498.1543},{"date":"2021-01-22","close":6405.897},{"date":"2021-01-25","close":6429.9639},{"date":"2021-01-26","close":6309.6289},{"date":"2021-01-27","close":6285.5601},{"date":"2021-01-28","close":6109.0674},{"date":"2021-01-29","close":5936.5845},{"date":"2021-02-01","close":6145.1689},{"date":"2021-02-02","close":6153.1909},{"date":"2021-02-03","close":6181.269},{"date":"2021-02-04","close":6105.0566},{"date":"2021-02-05","close":6245.4473},{"date":"2021-02-08","close":6385.8403},{"date":"2021-02-09","close":6345.7285},{"date":"2021-02-10","close":6373.8076},{"date":"2021-02-15","close":6409.9082},{"date":"2021-02-16","close":6393.8633},{"date":"2021-02-17","close":6441.9976},{"date":"2021-02-18","close":6305.6162},{"date":"2021-02-19","close":6357.7622},{"date":"2021-02-22","close":6361.7725},{"date":"2021-02-23","close":6385.8403},{"date":"2021-02-24","close":6321.6616},{"date":"2021-02-25","close":6466.0649},{"date":"2021-02-26","close":6289.5713},{"date":"2021-03-02","close":6425.9531},{"date":"2021-03-03","close":6538.2671},{"date":"2021-03-04","close":6534.2559},{"date":"2021-03-05","close":6574.3682},{"date":"2021-03-08","close":6738.8271},{"date":"2021-03-09","close":6891.252},{"date":"2021-03-10","close":6819.0513},{"date":"2021-03-11","close":6871.1968},{"date":"2021-03-12","close":6823.0615},{"date":"2021-03-15","close":6867.1855},{"date":"2021-03-16","close":6871.1968},{"date":"2021-03-17","close":6851.1396},{"date":"2021-03-18","close":6819.0513},{"date":"2021-03-19","close":6835.0957},{"date":"2021-03-22","close":6891.252},{"date":"2021-03-23","close":6835.0957},{"date":"2021-03-24","close":6770.917},{"date":"2021-03-25","close":6855.1523},{"date":"2021-03-26","close":6923.3418},{"date":"2021-03-29","close":6955.4326},{"date":"2021-03-30","close":7027.6333},{"date":"2021-03-31","close":7127.915},{"date":"2021-04-01","close":7019.6108},{"date":"2021-04-02","close":6975.4878},{"date":"2021-04-05","close":7238.2652},{"date":"2021-04-06","close":7007.5771},{"date":"2021-04-07","close":7135.936},{"date":"2021-04-08","close":7103.8467},{"date":"2021-04-09","close":7075.7671},{"date":"2021-04-12","close":7083.791},{"date":"2021-04-13","close":7079.7808},{"date":"2021-04-14","close":7103.8467},{"date":"2021-04-15","close":7164.0137},{"date":"2021-04-16","close":7083.791},{"date":"2021-04-19","close":7047.6895},{"date":"2021-04-20","close":7208.1387},{"date":"2021-04-21","close":7083.791},{"date":"2021-04-22","close":7196.1045},{"date":"2021-04-23","close":7280.3394},{"date":"2021-04-26","close":7376.6084},{"date":"2021-04-27","close":7440.7881},{"date":"2021-04-28","close":7504.9678},{"date":"2021-04-29","close":7372.6489},{"date":"2021-04-30","close":7484.293},{"date":"2021-05-03","close":7368.5132},{"date":"2021-05-04","close":7314.7583},{"date":"2021-05-06","close":7670.3662},{"date":"2021-05-07","close":7765.4697},{"date":"2021-05-10","close":7901.9233},{"date":"2021-05-11","close":7910.1938},{"date":"2021-05-12","close":7699.3125},{"date":"2021-05-13","close":7798.5498},{"date":"2021-05-14","close":7724.1206},{"date":"2021-05-17","close":7678.6353},{"date":"2021-05-18","close":7773.7393},{"date":"2021-05-20","close":7662.0957},{"date":"2021-05-21","close":7538.0483},{"date":"2021-05-24","close":7629.0166},{"date":"2021-05-25","close":7670.3662},{"date":"2021-05-26","close":7653.8257},{"date":"2021-05-27","close":7571.1265},{"date":"2021-05-28","close":7699.3125},{"date":"2021-05-31","close":7786.1465},{"date":"2021-06-01","close":7786.1465},{"date":"2021-06-02","close":7831.6299},{"date":"2021-06-03","close":7827.4941},{"date":"2021-06-04","close":7802.686},{"date":"2021-06-07","close":7819.2246},{"date":"2021-06-08","close":7810.9546},{"date":"2021-06-09","close":7719.9854},{"date":"2021-06-10","close":7686.9062},{"date":"2021-06-11","close":7637.2866},{"date":"2021-06-14","close":7554.5874},{"date":"2021-06-15","close":7562.8569},{"date":"2021-06-16","close":7678.6353},{"date":"2021-06-17","close":7678.6353},{"date":"2021-06-18","close":7595.9365},{"date":"2021-06-21","close":7422.269},{"date":"2021-06-22","close":7558.7217},{"date":"2021-06-23","close":7517.3735},{"date":"2021-06-24","close":7583.5312},{"date":"2021-06-25","close":7769.6055},{"date":"2021-06-28","close":7806.8188},{"date":"2021-06-29","close":7674.5005},{"date":"2021-06-30","close":7633.1528},{"date":"2021-07-01","close":7533.9116},{"date":"2021-07-02","close":7571.1265},{"date":"2021-07-05","close":7496.6973},{"date":"2021-07-06","close":7521.5068},{"date":"2021-07-07","close":7397.458},{"date":"2021-07-08","close":7347.8389},{"date":"2021-07-09","close":7165.8994},{"date":"2021-07-12","close":7298.2192},{"date":"2021-07-13","close":7401.5942},{"date":"2021-07-14","close":7314.7583},{"date":"2021-07-15","close":7356.1094},{"date":"2021-07-16","close":7380.918},{"date":"2021-07-19","close":7273.4106},{"date":"2021-07-20","close":7198.98},{"date":"2021-07-21","close":7203.1147},{"date":"2021-07-22","close":7351.9731},{"date":"2021-07-23","close":7413.9976},{"date":"2021-07-26","close":7314.7583},{"date":"2021-07-27","close":7318.894},{"date":"2021-07-28","close":7389.188},{"date":"2021-07-29","close":7438.8086},{"date":"2021-07-30","close":7314.7583},{"date":"2021-08-02","close":7265.1396},{"date":"2021-08-03","close":7314.7583},{"date":"2021-08-04","close":7434.6724},{"date":"2021-08-05","close":7401.5942},{"date":"2021-08-06","close":7376.7822},{"date":"2021-08-09","close":7442.9429},{"date":"2021-08-10","close":7372.6489},{"date":"2021-08-11","close":7476.022},{"date":"2021-08-12","close":7476.022},{"date":"2021-08-13","close":7413.9976},{"date":"2021-08-17","close":7442.9429},{"date":"2021-08-18","close":7447.0776},{"date":"2021-08-19","close":7211.3848},{"date":"2021-08-20","close":7099.7402},{"date":"2021-08-23","close":7182.4409},{"date":"2021-08-24","close":7368.5132},{"date":"2021-08-25","close":7451.2134},{"date":"2021-08-26","close":7509.1006},{"date":"2021-08-27","close":7542.1826},{"date":"2021-08-30","close":7385.0527},{"date":"2021-08-31","close":7455.3481},{"date":"2021-09-01","close":7492.5625},{"date":"2021-09-02","close":7484.293},{"date":"2021-09-03","close":7467.7524},{"date":"2021-09-06","close":7393.3223},{"date":"2021-09-07","close":7364.3779},{"date":"2021-09-08","close":7418.1338},{"date":"2021-09-09","close":7347.8389},{"date":"2021-09-10","close":7339.5693},{"date":"2021-09-13","close":7323.0293},{"date":"2021-09-14","close":7455.3481},{"date":"2021-09-15","close":7447.0776},{"date":"2021-09-16","close":7360.2432},{"date":"2021-09-17","close":7351.9731},{"date":"2021-09-23","close":7310.624},{"date":"2021-09-24","close":7418.1338},{"date":"2021-09-27","close":7422.269},{"date":"2021-09-28","close":7538.0483},{"date":"2021-09-29","close":7488.4277},{"date":"2021-09-30","close":7583.5312},{"date":"2021-10-01","close":7496.6973},{"date":"2021-10-05","close":7389.188},{"date":"2021-10-06","close":7380.918},{"date":"2021-10-07","close":7471.8877},{"date":"2021-10-08","close":7397.458},{"date":"2021-10-12","close":7318.894},{"date":"2021-10-13","close":7343.7041},{"date":"2021-10-14","close":7372.6489},{"date":"2021-10-15","close":7476.022},{"date":"2021-10-18","close":7504.9678},{"date":"2021-10-19","close":7517.3735},{"date":"2021-10-20","close":7595.9365},{"date":"2021-10-21","close":7662.0957},{"date":"2021-10-22","close":7645.5552},{"date":"2021-10-25","close":7753.0649},{"date":"2021-10-26","close":7773.7393},{"date":"2021-10-27","close":7736.5269},{"date":"2021-10-28","close":7595.9365},{"date":"2021-10-29","close":7496.6973},{"date":"2021-11-01","close":7533.9116},{"date":"2021-11-02","close":7562.8569},{"date":"2021-11-03","close":7413.9976},{"date":"2021-11-04","close":7451.2134},{"date":"2021-11-05","close":7347.8389},{"date":"2021-11-08","close":7347.8389},{"date":"2021-11-09","close":7368.5132},{"date":"2021-11-10","close":7343.7041},{"date":"2021-11-11","close":7285.8149},{"date":"2021-11-12","close":7393.3223},{"date":"2021-11-15","close":7447.0776},{"date":"2021-11-16","close":7513.2378},{"date":"2021-11-17","close":7380.918},{"date":"2021-11-18","close":7347.8389},{"date":"2021-11-19","close":7368.5132},{"date":"2021-11-22","close":7376.7822},{"date":"2021-11-23","close":7422.269},{"date":"2021-11-24","close":7447.0776},{"date":"2021-11-25","close":7393.3223},{"date":"2021-11-26","close":7248.6006},{"date":"2021-11-29","close":7186.5757},{"date":"2021-11-30","close":6930.207},{"date":"2021-12-01","close":7017.041},{"date":"2021-12-02","close":7136.9561},{"date":"2021-12-03","close":7318.894},{"date":"2021-12-06","close":7343.7041},{"date":"2021-12-07","close":7418.1338},{"date":"2021-12-08","close":7409.8628},{"date":"2021-12-09","close":7426.4043},{"date":"2021-12-10","close":7389.188},{"date":"2021-12-13","close":7409.8628},{"date":"2021-12-14","close":7385.0527},{"date":"2021-12-15","close":7393.3223},{"date":"2021-12-16","close":7385.0527},{"date":"2021-12-17","close":7550.4526},{"date":"2021-12-20","close":7438.8086},{"date":"2021-12-21","close":7447.0776},{"date":"2021-12-22","close":7438.8086},{"date":"2021-12-23","close":7442.9429},{"date":"2021-12-24","close":7442.9429},{"date":"2021-12-27","close":7426.4043},{"date":"2021-12-28","close":7447.0776},{"date":"2021-12-29","close":7513.2378},{"date":"2021-12-30","close":7447.0776},{"date":"2022-01-03","close":7681.9705},{"date":"2022-01-04","close":7546.3174},{"date":"2022-01-05","close":7558.7217},{"date":"2022-01-06","close":7504.9678},{"date":"2022-01-07","close":7554.5874},{"date":"2022-01-10","close":7728.2559},{"date":"2022-01-11","close":7810.9546},{"date":"2022-01-12","close":7963.9497},{"date":"2022-01-13","close":7972.2192},{"date":"2022-01-14","close":7893.6548},{"date":"2022-01-17","close":7777.875},{"date":"2022-01-18","close":7794.415},{"date":"2022-01-19","close":7835.7637},{"date":"2022-01-20","close":7691.0396},{"date":"2022-01-21","close":7732.3906},{"date":"2022-01-24","close":7554.5874},{"date":"2022-01-25","close":7376.7822},{"date":"2022-01-26","close":7500.833},{"date":"2022-01-27","close":7368.5132},{"date":"2022-01-28","close":7484.293},{"date":"2022-02-03","close":7566.9927},{"date":"2022-02-04","close":7736.5269},{"date":"2022-02-07","close":7748.9302},{"date":"2022-02-08","close":7769.6055},{"date":"2022-02-09","close":8005.2974},{"date":"2022-02-10","close":8013.5684},{"date":"2022-02-11","close":8104.5356},{"date":"2022-02-14","close":8169.9435},{"date":"2022-02-15","close":7926.7354},{"date":"2022-02-16","close":8005.2974},{"date":"2022-02-17","close":8145.8877},{"date":"2022-02-18","close":8079.7266},{"date":"2022-02-21","close":8009.4326},{"date":"2022-02-22","close":7914.3291},{"date":"2022-02-23","close":7906.0591},{"date":"2022-02-24","close":7744.7954},{"date":"2022-02-25","close":7641.4209},{"date":"2022-02-28","close":7703.4468},{"date":"2022-03-02","close":7513.2378},{"date":"2022-03-03","close":7608.3423},{"date":"2022-03-04","close":7550.4526},{"date":"2022-03-07","close":7310.624},{"date":"2022-03-08","close":7190.71},{"date":"2022-03-10","close":7327.1636},{"date":"2022-03-11","close":7360.2432},{"date":"2022-03-14","close":7426.4043},{"date":"2022-03-15","close":7496.6973},{"date":"2022-03-16","close":7517.3735},{"date":"2022-03-17","close":7604.207},{"date":"2022-03-18","close":7624.8813},{"date":"2022-03-21","close":7575.2612},{"date":"2022-03-22","close":7732.3906},{"date":"2022-03-23","close":7914.3291},{"date":"2022-03-24","close":7893.6548},{"date":"2022-03-25","close":7893.6548},{"date":"2022-03-28","close":7955.6777},{"date":"2022-03-29","close":7959.813},{"date":"2022-03-30","close":7951.543},{"date":"2022-03-31","close":8083.8633},{"date":"2022-04-01","close":8059.0537},{"date":"2022-04-04","close":8067.3232},{"date":"2022-04-05","close":7872.9795},{"date":"2022-04-06","close":7955.6777},{"date":"2022-04-07","close":7852.3052},{"date":"2022-04-08","close":7831.6299},{"date":"2022-04-11","close":7930.8701},{"date":"2022-04-12","close":7914.3291},{"date":"2022-04-13","close":7922.5981},{"date":"2022-04-14","close":7935.0034},{"date":"2022-04-15","close":7852.3052},{"date":"2022-04-18","close":7810.9546},{"date":"2022-04-19","close":7868.8433},{"date":"2022-04-20","close":7922.5981},{"date":"2022-04-21","close":7963.9497},{"date":"2022-04-22","close":8005.2974},{"date":"2022-04-25","close":7897.7891},{"date":"2022-04-26","close":7852.3052},{"date":"2022-04-27","close":7682.771},{"date":"2022-04-28","close":7820.1167},{"date":"2022-04-29","close":7768.6123},{"date":"2022-05-02","close":7926.9865},{"date":"2022-05-03","close":7704.2319},{"date":"2022-05-04","close":7802.9497},{"date":"2022-05-06","close":7768.6123},{"date":"2022-05-09","close":7951.694},{"date":"2022-05-10","close":7596.9302},{"date":"2022-05-11","close":7412.3726},{"date":"2022-05-12","close":7446.709},{"date":"2022-05-13","close":7605.5142},{"date":"2022-05-16","close":7639.8501},{"date":"2022-05-17","close":7635.5596},{"date":"2022-05-18","close":7614.1001},{"date":"2022-05-19","close":7425.2485},{"date":"2022-05-20","close":7588.3457},{"date":"2022-05-23","close":7626.9746},{"date":"2022-05-24","close":7682.7725},{"date":"2022-05-25","close":7704.2319},{"date":"2022-05-26","close":7687.0635},{"date":"2022-05-27","close":7824.4102},{"date":"2022-05-30","close":7858.7451},{"date":"2022-05-31","close":7867.3286},{"date":"2022-06-02","close":7661.3105},{"date":"2022-06-03","close":7674.1865},{"date":"2022-06-07","close":7575.4702},{"date":"2022-06-08","close":7575.4702},{"date":"2022-06-09","close":7596.9302},{"date":"2022-06-10","close":7455.293},{"date":"2022-06-13","close":7163.4326},{"date":"2022-06-14","close":7172.0171},{"date":"2022-06-15","close":7146.2656},{"date":"2022-06-16","close":7137.6797},{"date":"2022-06-17","close":7000.3345},{"date":"2022-06-20","close":6944.5386},{"date":"2022-06-21","close":6948.8296},{"date":"2022-06-22","close":6738.519},{"date":"2022-06-23","close":6635.5112},{"date":"2022-06-24","close":6768.5645},{"date":"2022-06-27","close":6725.6436},{"date":"2022-06-28","close":6747.104},{"date":"2022-06-29","close":6601.1748},{"date":"2022-06-30","close":6553.9614},{"date":"2022-07-01","close":6575.4224},{"date":"2022-07-04","close":6472.4131},{"date":"2022-07-05","close":6536.7944},{"date":"2022-07-06","close":6300.7305},{"date":"2022-07-07","close":6317.8989},{"date":"2022-07-08","close":6420.9082},{"date":"2022-07-11","close":6330.7754},{"date":"2022-07-12","close":6279.27},{"date":"2022-07-13","close":6244.9341},{"date":"2022-07-14","close":6197.7217},{"date":"2022-07-15","close":6038.9155},{"date":"2022-07-18","close":6300.7305},{"date":"2022-07-19","close":6270.6865},{"date":"2022-07-20","close":6429.4922},{"date":"2022-07-21","close":6485.2891},{"date":"2022-07-22","close":6408.0317},{"date":"2022-07-25","close":6412.3242},{"date":"2022-07-26","close":6395.1558},{"date":"2022-07-27","close":6369.4033},{"date":"2022-07-28","close":6433.7842},{"date":"2022-07-29","close":6485.2891},{"date":"2022-08-01","close":6455.2451},{"date":"2022-08-02","close":6386.5723},{"date":"2022-08-03","close":6468.1211},{"date":"2022-08-04","close":6515.333},{"date":"2022-08-05","close":6661.2632},{"date":"2022-08-08","close":6669.8477},{"date":"2022-08-09","close":6742.8115},{"date":"2022-08-10","close":6665.5552},{"date":"2022-08-11","close":6781.4404},{"date":"2022-08-12","close":6777.1484},{"date":"2022-08-16","close":6734.2275},{"date":"2022-08-17","close":6742.8115},{"date":"2022-08-18","close":6652.6782},{"date":"2022-08-19","close":6631.2192},{"date":"2022-08-22","close":6523.917},{"date":"2022-08-23","close":6450.9531},{"date":"2022-08-24","close":6545.3774},{"date":"2022-08-25","close":6562.5459},{"date":"2022-08-26","close":6566.8389},{"date":"2022-08-29","close":6395.1558},{"date":"2022-08-30","close":6485.2891},{"date":"2022-08-31","close":6485.2891},{"date":"2022-09-01","close":6305.0229},{"date":"2022-09-02","close":6274.9775},{"date":"2022-09-05","close":6335.0669},{"date":"2022-09-06","close":6322.1909},{"date":"2022-09-07","close":6189.1372},{"date":"2022-09-08","close":6244.9341},{"date":"2022-09-13","close":6489.5811},{"date":"2022-09-14","close":6373.6958},{"date":"2022-09-15","close":6386.5723},{"date":"2022-09-16","close":6343.6504},{"date":"2022-09-19","close":6335.0669},{"date":"2022-09-20","close":6420.9082},{"date":"2022-09-21","close":6377.9873},{"date":"2022-09-22","close":6326.4824},{"date":"2022-09-23","close":6365.1113},{"date":"2022-09-26","close":6116.1729},{"date":"2022-09-27","close":5957.3672},{"date":"2022-09-28","close":5918.7388},{"date":"2022-09-29","close":5901.5703},{"date":"2022-09-30","close":5798.5605},{"date":"2022-10-04","close":5940.1982},{"date":"2022-10-05","close":6000.2876},{"date":"2022-10-06","close":5974.5356},{"date":"2022-10-07","close":6030.3315},{"date":"2022-10-11","close":5862.9424},{"date":"2022-10-12","close":5905.8613},{"date":"2022-10-13","close":5880.1099},{"date":"2022-10-14","close":6068.96},{"date":"2022-10-17","close":6030.3315},{"date":"2022-10-18","close":6163.3848},{"date":"2022-10-19","close":6197.7217},{"date":"2022-10-20","close":6099.0044},{"date":"2022-10-21","close":6038.9155},{"date":"2022-10-24","close":5983.1191},{"date":"2022-10-25","close":5983.1191},{"date":"2022-10-26","close":5948.7817},{"date":"2022-10-27","close":6116.1729},{"date":"2022-10-28","close":6167.6768},{"date":"2022-10-31","close":6197.7217},{"date":"2022-11-01","close":6197.7217},{"date":"2022-11-02","close":6270.6865},{"date":"2022-11-03","close":6210.5981},{"date":"2022-11-04","close":6257.8096},{"date":"2022-11-07","close":6283.5625},{"date":"2022-11-08","close":6347.9434},{"date":"2022-11-09","close":6438.0762},{"date":"2022-11-10","close":6455.2451},{"date":"2022-11-11","close":6618.3423},{"date":"2022-11-14","close":6626.9268},{"date":"2022-11-15","close":6596.8823},{"date":"2022-11-16","close":6626.9268},{"date":"2022-11-17","close":6541.0854},{"date":"2022-11-18","close":6562.5459},{"date":"2022-11-21","close":6558.2529},{"date":"2022-11-22","close":6695.5991},{"date":"2022-11-23","close":6631.2192},{"date":"2022-11-24","close":6777.1484},{"date":"2022-11-25","close":6777.1484},{"date":"2022-11-28","close":6644.0947},{"date":"2022-11-29","close":6798.6084},{"date":"2022-11-30","close":6931.6621},{"date":"2022-12-01","close":7047.5474},{"date":"2022-12-02","close":6953.1216},{"date":"2022-12-05","close":6935.9551},{"date":"2022-12-06","close":6914.4932},{"date":"2022-12-07","close":6811.4844},{"date":"2022-12-08","close":6858.6968},{"date":"2022-12-09","close":7000.3345},{"date":"2022-12-12","close":7077.5918},{"date":"2022-12-13","close":7081.8843},{"date":"2022-12-14","close":7047.5474},{"date":"2022-12-15","close":6905.9097},{"date":"2022-12-16","close":6910.2026},{"date":"2022-12-19","close":6931.6621},{"date":"2022-12-20","close":6978.8745},{"date":"2022-12-21","close":6978.8745},{"date":"2022-12-22","close":7021.7949},{"date":"2022-12-23","close":6935.9551},{"date":"2022-12-26","close":6931.6621},{"date":"2022-12-27","close":6957.4141},{"date":"2022-12-28","close":6914.4932},{"date":"2022-12-29","close":6794.3174},{"date":"2023-01-02","close":6644.0947},{"date":"2023-01-03","close":6712.7676},{"date":"2023-01-04","close":6923.0781},{"date":"2023-01-05","close":7283.6104},{"date":"2023-01-06","close":7438.124},{"date":"2023-01-09","close":7481.0454},{"date":"2023-01-10","close":7519.6733},{"date":"2023-01-11","close":7412.3726},{"date":"2023-01-12","close":7446.709},{"date":"2023-01-13","close":7596.9302},{"date":"2023-01-16","close":7858.7451},{"date":"2023-01-17","close":7815.8252},{"date":"2023-01-18","close":7742.8594},{"date":"2023-01-19","close":7682.7725},{"date":"2023-01-20","close":7747.1528},{"date":"2023-01-25","close":7820.1167},{"date":"2023-01-26","close":7897.374},{"date":"2023-01-27","close":7888.7896},{"date":"2023-01-30","close":7721.4004},{"date":"2023-01-31","close":7515.3809},{"date":"2023-02-01","close":7631.2661},{"date":"2023-02-02","close":7515.3809},{"date":"2023-02-03","close":7545.4258},{"date":"2023-02-06","close":7450.9995},{"date":"2023-02-07","close":7429.541},{"date":"2023-02-08","close":7571.1772},{"date":"2023-02-09","close":7412.3726},{"date":"2023-02-10","close":7493.9209},{"date":"2023-02-13","close":7472.4609},{"date":"2023-02-14","close":7343.6987},{"date":"2023-02-15","close":7103.3442},{"date":"2023-02-16","close":7111.9277},{"date":"2023-02-17","close":7167.7251},{"date":"2023-02-20","close":7219.23},{"date":"2023-02-21","close":7236.397},{"date":"2023-02-22","close":7146.2656},{"date":"2023-02-23","close":7197.769},{"date":"2023-02-24","close":7240.6904},{"date":"2023-02-27","close":7236.397},{"date":"2023-02-28","close":7305.0698},{"date":"2023-03-02","close":7219.23},{"date":"2023-03-03","close":7120.5132},{"date":"2023-03-06","close":7124.8042},{"date":"2023-03-07","close":7146.2656},{"date":"2023-03-08","close":7056.1318},{"date":"2023-03-09","close":7081.8843},{"date":"2023-03-10","close":6931.6621},{"date":"2023-03-13","close":7030.3794},{"date":"2023-03-14","close":6790.0249},{"date":"2023-03-15","close":6884.4497},{"date":"2023-03-16","close":6729.9355},{"date":"2023-03-17","close":6790.0249},{"date":"2023-03-20","close":6777.1484},{"date":"2023-03-21","close":6811.4844},{"date":"2023-03-22","close":6862.9897},{"date":"2023-03-23","close":6858.6968},{"date":"2023-03-24","close":6682.7231},{"date":"2023-03-27","close":6644.0947},{"date":"2023-03-28","close":6734.2275},{"date":"2023-03-29","close":6790.0249},{"date":"2023-03-30","close":6747.104},{"date":"2023-03-31","close":6811.4844},{"date":"2023-04-03","close":6729.9355},{"date":"2023-04-04","close":6768.5645},{"date":"2023-04-05","close":6790.0249},{"date":"2023-04-06","close":6656.9707},{"date":"2023-04-07","close":6712.7676},{"date":"2023-04-10","close":6682.7231},{"date":"2023-04-11","close":6712.7676},{"date":"2023-04-12","close":6772.8555},{"date":"2023-04-13","close":6802.9009},{"date":"2023-04-14","close":6914.4932},{"date":"2023-04-17","close":6880.1567},{"date":"2023-04-18","close":6918.7856},{"date":"2023-04-19","close":6978.8745},{"date":"2023-04-20","close":7043.2554},{"date":"2023-04-21","close":7004.6274},{"date":"2023-04-24","close":6953.1216},{"date":"2023-04-25","close":7013.2104},{"date":"2023-04-26","close":6953.1216},{"date":"2023-04-27","close":6859.2827},{"date":"2023-04-28","close":6966.5278},{"date":"2023-05-02","close":6984.4033},{"date":"2023-05-03","close":6962.0605},{"date":"2023-05-04","close":6935.248},{"date":"2023-05-08","close":7046.9634},{"date":"2023-05-09","close":7064.8374},{"date":"2023-05-10","close":6984.4033},{"date":"2023-05-11","close":7064.8374},{"date":"2023-05-12","close":6953.1221},{"date":"2023-05-15","close":6979.9341},{"date":"2023-05-16","close":6993.3398},{"date":"2023-05-17","close":6975.4658},{"date":"2023-05-18","close":7184.7323},{"date":"2023-05-19","close":7064.8374},{"date":"2023-05-22","close":7073.7749},{"date":"2023-05-23","close":7136.335},{"date":"2023-05-24","close":7304.1518},{"date":"2023-05-25","close":7060.3687},{"date":"2023-05-26","close":6997.8091},{"date":"2023-05-30","close":7020.1514},{"date":"2023-05-31","close":7024.6196},{"date":"2023-06-01","close":6953.1221},{"date":"2023-06-02","close":7024.6196},{"date":"2023-06-05","close":7100.5859},{"date":"2023-06-07","close":7122.9287},{"date":"2023-06-08","close":7122.9287},{"date":"2023-06-09","close":7158.6772},{"date":"2023-06-12","close":7091.6489},{"date":"2023-06-13","close":7046.9634},{"date":"2023-06-14","close":6984.4033},{"date":"2023-06-15","close":6962.0605},{"date":"2023-06-16","close":6962.0605},{"date":"2023-06-19","close":6912.9058},{"date":"2023-06-20","close":6868.2197},{"date":"2023-06-21","close":6836.9399},{"date":"2023-06-22","close":6881.626},{"date":"2023-06-23","close":6783.3164},{"date":"2023-06-26","close":6828.0015},{"date":"2023-06-27","close":6836.9399},{"date":"2023-06-28","close":6845.877},{"date":"2023-06-29","close":6796.7227},{"date":"2023-06-30","close":6854.8135},{"date":"2023-07-03","close":7152.8185},{"date":"2023-07-04","close":7070.4602},{"date":"2023-07-05","close":6996.3377},{"date":"2023-07-06","close":6867.6528},{"date":"2023-07-07","close":6631.3843},{"date":"2023-07-10","close":6738.6309},{"date":"2023-07-11","close":7029.281},{"date":"2023-07-12","close":7006.6325},{"date":"2023-07-13","close":7052.959},{"date":"2023-07-14","close":6993.3398},{"date":"2023-07-17","close":6988.8716},{"date":"2023-07-18","close":7110.6098},{"date":"2023-07-19","close":6912.9058},{"date":"2023-07-20","close":6917.374},{"date":"2023-07-21","close":6966.5278},{"date":"2023-07-24","close":6850.3447},{"date":"2023-07-25","close":7056.0474},{"date":"2023-07-26","close":6908.4365},{"date":"2023-07-27","close":7346.3605},{"date":"2023-07-28","close":7060.3687},{"date":"2023-07-31","close":7313.4171},{"date":"2023-08-01","close":7480.1927},{"date":"2023-08-02","close":7420.4829},{"date":"2023-08-03","close":7113.9917},{"date":"2023-08-04","close":7212.3003},{"date":"2023-08-07","close":7243.5801},{"date":"2023-08-08","close":7248.0488},{"date":"2023-08-09","close":7172.0835},{"date":"2023-08-10","close":7136.335},{"date":"2023-08-11","close":7172.0835},{"date":"2023-08-14","close":7154.209},{"date":"2023-08-16","close":7051.4312},{"date":"2023-08-17","close":7038.0259},{"date":"2023-08-18","close":7020.1514},{"date":"2023-08-21","close":7038.0259},{"date":"2023-08-22","close":7055.8999},{"date":"2023-08-23","close":7140.8027},{"date":"2023-08-24","close":7113.9917},{"date":"2023-08-25","close":7122.9287},{"date":"2023-08-28","close":7172.0835},{"date":"2023-08-29","close":7207.832},{"date":"2023-08-30","close":7194.4268},{"date":"2023-08-31","close":7270.3926},{"date":"2023-09-01","close":7270.3926},{"date":"2023-09-04","close":7297.2031},{"date":"2023-09-05","close":7248.0488},{"date":"2023-09-06","close":7306.1406},{"date":"2023-09-07","close":7252.5176},{"date":"2023-09-08","close":7324.0151},{"date":"2023-09-11","close":7449.1362},{"date":"2023-09-12","close":7391.0444},{"date":"2023-09-13","close":7444.6675},{"date":"2023-09-14","close":7507.2266},{"date":"2023-09-15","close":7721.7192},{"date":"2023-09-18","close":7668.0952},{"date":"2023-09-19","close":7614.4727},{"date":"2023-09-20","close":7659.1592},{"date":"2023-09-21","close":7610.0044},{"date":"2023-09-22","close":7636.8169},{"date":"2023-09-25","close":7623.4102},{"date":"2023-09-26","close":7444.6675},{"date":"2023-09-27","close":7444.6675},{"date":"2023-10-04","close":7306.1406},{"date":"2023-10-05","close":7248.0488},{"date":"2023-10-06","close":7417.855},{"date":"2023-10-10","close":7484.8843},{"date":"2023-10-11","close":7444.6675},{"date":"2023-10-12","close":7511.6953},{"date":"2023-10-13","close":7534.0381},{"date":"2023-10-16","close":7529.5703},{"date":"2023-10-17","close":7484.8843},{"date":"2023-10-18","close":7605.5356},{"date":"2023-10-19","close":7511.6953},{"date":"2023-10-20","close":7480.417},{"date":"2023-10-23","close":7230.1758},{"date":"2023-10-24","close":7270.3926},{"date":"2023-10-25","close":7283.7974},{"date":"2023-10-26","close":7189.957},{"date":"2023-10-27","close":7091.6489},{"date":"2023-10-30","close":7006.7456},{"date":"2023-10-31","close":7029.0889},{"date":"2023-11-01","close":7069.3057},{"date":"2023-11-02","close":7060.3687},{"date":"2023-11-03","close":7163.145},{"date":"2023-11-06","close":7328.4834},{"date":"2023-11-07","close":7261.4541},{"date":"2023-11-08","close":7256.9863},{"date":"2023-11-09","close":7355.2959},{"date":"2023-11-10","close":7328.4834},{"date":"2023-11-13","close":7346.3584},{"date":"2023-11-14","close":7391.0444},{"date":"2023-11-15","close":7484.8843},{"date":"2023-11-16","close":7484.8843},{"date":"2023-11-17","close":7422.3242},{"date":"2023-11-20","close":7458.0732},{"date":"2023-11-21","close":7547.4438},{"date":"2023-11-22","close":7574.2554},{"date":"2023-11-23","close":7569.7881},{"date":"2023-11-24","close":7547.4438},{"date":"2023-11-27","close":7520.6323},{"date":"2023-11-28","close":7592.1299},{"date":"2023-11-29","close":7484.8843},{"date":"2023-11-30","close":7551.9136},{"date":"2023-12-01","close":7507.2266},{"date":"2023-12-04","close":7507.2266},{"date":"2023-12-05","close":7507.2266},{"date":"2023-12-06","close":7556.3828},{"date":"2023-12-07","close":7484.8843},{"date":"2023-12-08","close":7556.3828},{"date":"2023-12-11","close":7560.8501},{"date":"2023-12-12","close":7610.0044},{"date":"2023-12-13","close":7542.9775},{"date":"2023-12-14","close":7645.7539},{"date":"2023-12-15","close":7699.3774},{"date":"2023-12-18","close":7654.6895},{"date":"2023-12-19","close":7623.4102},{"date":"2023-12-20","close":7761.9375},{"date":"2023-12-21","close":7744.062},{"date":"2023-12-22","close":7663.6284},{"date":"2023-12-26","close":7748.5322},{"date":"2023-12-27","close":7721.7192},{"date":"2023-12-28","close":7869.1841},{"date":"2024-01-02","close":7802.1538},{"date":"2024-01-03","close":7659.1592},{"date":"2024-01-04","close":7484.8843},{"date":"2024-01-05","close":7471.4785},{"date":"2024-01-08","close":7462.542},{"date":"2024-01-09","close":7542.9775},{"date":"2024-01-10","close":7484.8843},{"date":"2024-01-11","close":7659.1592},{"date":"2024-01-12","close":7601.0674},{"date":"2024-01-15","close":7685.9712},{"date":"2024-01-16","close":7650.2222},{"date":"2024-01-17","close":7471.4785},{"date":"2024-01-18","close":7659.322},{"date":"2024-01-19","close":7435.73},{"date":"2024-01-22","close":7440.1997},{"date":"2024-01-23","close":7632.3462},{"date":"2024-01-24","close":7726.188},{"date":"2024-01-25","close":7793.2178},{"date":"2024-01-26","close":7824.4976},{"date":"2024-01-29","close":8003.2407},{"date":"2024-01-30","close":8034.5205},{"date":"2024-01-31","close":8190.9204},{"date":"2024-02-01","close":8660.123},{"date":"2024-02-02","close":9066.7637},{"date":"2024-02-05","close":8838.8672},{"date":"2024-02-06","close":8736.0889},{"date":"2024-02-07","close":8923.7715},{"date":"2024-02-08","close":9124.8564},{"date":"2024-02-13","close":9142.7305},{"date":"2024-02-14","close":8972.9219},{"date":"2024-02-15","close":8852.2725},{"date":"2024-02-16","close":9174.0117},{"date":"2024-02-19","close":9446.5947},{"date":"2024-02-20","close":9129.3252},{"date":"2024-02-21","close":9151.668},{"date":"2024-02-22","close":9165.0742},{"date":"2024-02-23","close":9379.5664},{"date":"2024-02-26","close":9084.6377},{"date":"2024-02-27","close":9102.5146},{"date":"2024-02-28","close":9232.1035},{"date":"2024-02-29","close":9343.8193},{"date":"2024-03-04","close":9602.9951},{"date":"2024-03-05","close":9558.3096},{"date":"2024-03-06","close":9531.4971},{"date":"2024-03-07","close":9620.8701},{"date":"2024-03-08","close":9665.5547},{"date":"2024-03-11","close":9616.4014},{"date":"2024-03-12","close":9589.5898},{"date":"2024-03-13","close":9888.9863},{"date":"2024-03-14","close":10215.1904},{"date":"2024-03-15","close":9991.7607},{"date":"2024-03-18","close":9866.6406},{"date":"2024-03-19","close":9701.3047},{"date":"2024-03-20","close":9790.6787},{"date":"2024-03-21","close":10116.8828},{"date":"2024-03-22","close":10094.541},{"date":"2024-03-25","close":9956.0127},{"date":"2024-03-26","close":9933.6709},{"date":"2024-03-27","close":9571.7148},{"date":"2024-03-28","close":9687.8984},{"date":"2024-03-29","close":9518.0908},{"date":"2024-04-01","close":9433.1895},{"date":"2024-04-02","close":9392.9717},{"date":"2024-04-03","close":9263.3828},{"date":"2024-04-04","close":9446.5947},{"date":"2024-04-05","close":9352.7539},{"date":"2024-04-08","close":9437.6572},{"date":"2024-04-09","close":9325.9434},{"date":"2024-04-11","close":9174.0117},{"date":"2024-04-12","close":8874.6152},{"date":"2024-04-15","close":8901.4258},{"date":"2024-04-16","close":8727.1533},{"date":"2024-04-17","close":8624.375},{"date":"2024-04-18","close":8753.9639},{"date":"2024-04-19","close":8691.4023},{"date":"2024-04-22","close":9249.9775},{"date":"2024-04-23","close":9334.8799},{"date":"2024-04-24","close":9205.29},{"date":"2024-04-25","close":9254.4463},{"date":"2024-04-26","close":9665.5547},{"date":"2024-04-29","close":9688.7568},{"date":"2024-04-30","close":9651.6348},{"date":"2024-05-02","close":9391.7822},{"date":"2024-05-03","close":9484.5879},{"date":"2024-05-07","close":9549.5508},{"date":"2024-05-08","close":9804.7607},{"date":"2024-05-09","close":9637.7129},{"date":"2024-05-10","close":9920.7676},{"date":"2024-05-13","close":10004.291},{"date":"2024-05-14","close":9943.9688},{"date":"2024-05-16","close":10175.9795},{"date":"2024-05-17","close":10046.0527},{"date":"2024-05-20","close":10152.7783},{"date":"2024-05-21","close":10148.1387},{"date":"2024-05-22","close":9888.2861},{"date":"2024-05-23","close":9776.9209},{"date":"2024-05-24","close":9670.1963},{"date":"2024-05-27","close":9702.6787},{"date":"2024-05-28","close":9679.4766},{"date":"2024-05-29","close":9656.2754},{"date":"2024-05-30","close":9665.5557},{"date":"2024-05-31","close":9730.5186},{"date":"2024-06-03","close":9809.4023},{"date":"2024-06-04","close":9568.1123},{"date":"2024-06-05","close":9554.1924},{"date":"2024-06-07","close":9707.3184},{"date":"2024-06-10","close":9614.5127},{"date":"2024-06-11","close":9582.0342},{"date":"2024-06-12","close":9646.9961},{"date":"2024-06-13","close":9619.1543},{"date":"2024-06-14","close":9595.9531},{"date":"2024-06-17","close":9489.2275},{"date":"2024-06-18","close":9456.748},{"date":"2024-06-19","close":9586.6729},{"date":"2024-06-20","close":9804.7607},{"date":"2024-06-21","close":9767.6406},{"date":"2024-06-24","close":9776.9209},{"date":"2024-06-25","close":9776.9209},{"date":"2024-06-26","close":9767.6406},{"date":"2024-06-27","close":9790.8418},{"date":"2024-06-28","close":9953.248},{"date":"2024-07-01","close":9902.207},{"date":"2024-07-02","close":10124.9365},{"date":"2024-07-03","close":10296.624},{"date":"2024-07-04","close":10454.3926},{"date":"2024-07-05","close":10644.6396},{"date":"2024-07-08","close":10426.5508},{"date":"2024-07-09","close":10301.2646},{"date":"2024-07-10","close":10278.0625},{"date":"2024-07-11","close":10445.1094},{"date":"2024-07-12","close":10431.1895},{"date":"2024-07-15","close":10366.2275},{"date":"2024-07-16","close":10343.0264},{"date":"2024-07-17","close":10412.6289},{"date":"2024-07-18","close":10403.3496},{"date":"2024-07-19","close":10403.3496},{"date":"2024-07-22","close":10510.0732},{"date":"2024-07-23","close":10510.0732},{"date":"2024-07-24","close":10338.3857},{"date":"2024-07-25","close":10273.4219},{"date":"2024-07-26","close":10639.998},{"date":"2024-07-29","close":10913.7725},{"date":"2024-07-30","close":10788.0576},{"date":"2024-07-31","close":10867.2119},{"date":"2024-08-01","close":10885.835},{"date":"2024-08-02","close":10382.9824},{"date":"2024-08-05","close":9535.582},{"date":"2024-08-06","close":9838.2246},{"date":"2024-08-07","close":10098.9639},{"date":"2024-08-08","close":10173.46},{"date":"2024-08-09","close":10182.7734},{"date":"2024-08-12","close":10229.332},{"date":"2024-08-13","close":10452.8242},{"date":"2024-08-14","close":10359.7021},{"date":"2024-08-16","close":10452.8242},{"date":"2024-08-19","close":10671.6553},{"date":"2024-08-20","close":10988.2676},{"date":"2024-08-21","close":10941.708},{"date":"2024-08-22","close":10885.835},{"date":"2024-08-23","close":11053.4521},{"date":"2024-08-26","close":11174.5098},{"date":"2024-08-27","close":11352.0623},{"date":"2024-08-28","close":10755.4658},{"date":"2024-08-29","close":10746.1543},{"date":"2024-08-30","close":10755.4658},{"date":"2024-09-02","close":10797.3701},{"date":"2024-09-03","close":10946.3643},{"date":"2024-09-04","close":10657.6895},{"date":"2024-09-05","close":10690.2832},{"date":"2024-09-06","close":10597.1592},{"date":"2024-09-09","close":10387.6377},{"date":"2024-09-10","close":10536.6318},{"date":"2024-09-11","close":10038.4355},{"date":"2024-09-12","close":10233.9893},{"date":"2024-09-13","close":10518.0068},{"date":"2024-09-19","close":10680.9697},{"date":"2024-09-20","close":10653.0342},{"date":"2024-09-23","close":10643.7207},{"date":"2024-09-24","close":10536.6318},{"date":"2024-09-25","close":10210.71},{"date":"2024-09-26","close":10620.4414},{"date":"2024-09-27","close":10667.002},{"date":"2024-09-30","close":10466.792},{"date":"2024-10-02","close":10424.8887},{"date":"2024-10-04","close":10485.416},{"date":"2024-10-07","close":10727.5283},{"date":"2024-10-08","close":10708.9062},{"date":"2024-10-10","close":10806.6836},{"date":"2024-10-11","close":10923.085},{"date":"2024-10-14","close":11276.9424},{"date":"2024-10-15","close":11221.0713},{"date":"2024-10-16","close":11295.5674},{"date":"2024-10-17","close":11216.415},{"date":"2024-10-18","close":11202.4463},{"date":"2024-10-21","close":11188.4775},{"date":"2024-10-22","close":11183.8213},{"date":"2024-10-23","close":11174.5098},{"date":"2024-10-24","close":11090.7021},{"date":"2024-10-25","close":11486.4648},{"date":"2024-10-28","close":11253.6621},{"date":"2024-10-29","close":11235.0381},{"date":"2024-10-30","close":11356.1802},{"date":"2024-10-31","close":10729.251},{"date":"2024-11-01","close":10879.1143},{"date":"2024-11-04","close":10883.7979},{"date":"2024-11-05","close":11268.6746},{"date":"2024-11-06","close":11183.5234},{"date":"2024-11-07","close":11136.6924},{"date":"2024-11-08","close":11085.1758},{"date":"2024-11-11","close":11047.71},{"date":"2024-11-12","close":10949.3613},{"date":"2024-11-13","close":10757.3506},{"date":"2024-11-14","close":10780.7676},{"date":"2024-11-15","close":10621.5381},{"date":"2024-11-18","close":10865.0654},{"date":"2024-11-19","close":10855.6982},{"date":"2024-11-20","close":11150.7402},{"date":"2024-11-21","close":11164.791},{"date":"2024-11-22","close":11244.4053},{"date":"2024-11-25","close":11319.3359},{"date":"2024-11-26","close":11117.957},{"date":"2024-11-27","close":11380.2188},{"date":"2024-11-28","close":11356.8037},{"date":"2024-11-29","close":11225.6729},{"date":"2024-12-02","close":11375.5371},{"date":"2024-12-03","close":11754.875},{"date":"2024-12-04","close":11370.8525},{"date":"2024-12-05","close":10724.5674},{"date":"2024-12-06","close":10790.1318},{"date":"2024-12-09","close":10429.5254},{"date":"2024-12-10","close":10504.457},{"date":"2024-12-11","close":10710.5186},{"date":"2024-12-12","close":10757.3506},{"date":"2024-12-13","close":10710.5186},{"date":"2024-12-16","close":10546.6064},{"date":"2024-12-17","close":10443.5742},{"date":"2024-12-18","close":10635.5879},{"date":"2024-12-19","close":10560.6562},{"date":"2024-12-20","close":10396.7432},{"date":"2024-12-23","close":10640.2695},{"date":"2024-12-24","close":10607.4873},{"date":"2024-12-26","close":10518.5068},{"date":"2024-12-27","close":10443.5742},{"date":"2024-12-30","close":10317.1279},{"date":"2025-01-02","close":10246.8799},{"date":"2025-01-03","close":10345.2275},{"date":"2025-01-06","close":10415.4756},{"date":"2025-01-07","close":10420.1582},{"date":"2025-01-08","close":10476.3584},{"date":"2025-01-09","close":10499.7734},{"date":"2025-01-10","close":10541.9238},{"date":"2025-01-13","close":10584.0723},{"date":"2025-01-14","close":10565.3389},{"date":"2025-01-15","close":10626.2217},{"date":"2025-01-16","close":10701.1543},{"date":"2025-01-17","close":10570.0234},{"date":"2025-01-20","close":10588.7559},{"date":"2025-01-21","close":10565.3389},{"date":"2025-01-22","close":10640.2695},{"date":"2025-01-23","close":10574.7041},{"date":"2025-01-24","close":10541.8643},{"date":"2025-01-31","close":10917.1865},{"date":"2025-02-03","close":10762.3662},{"date":"2025-02-04","close":10912.4951},{"date":"2025-02-05","close":10935.9521},{"date":"2025-02-06","close":10743.5986},{"date":"2025-02-07","close":10767.0566},{"date":"2025-02-10","close":10682.6104},{"date":"2025-02-11","close":10720.1436},{"date":"2025-02-12","close":10710.7578},{"date":"2025-02-13","close":10612.2383},{"date":"2025-02-14","close":10767.0566},{"date":"2025-02-17","close":10964.1025},{"date":"2025-02-18","close":10964.1025},{"date":"2025-02-19","close":11025.0918},{"date":"2025-02-20","close":10954.7188},{"date":"2025-02-21","close":10935.9521},{"date":"2025-02-24","close":10898.4209},{"date":"2025-02-25","close":10842.1221},{"date":"2025-02-26","close":10898.4209},{"date":"2025-02-27","close":10931.2627},{"date":"2025-02-28","close":10710.7578},{"date":"2025-03-04","close":10588.7793},{"date":"2025-03-05","close":10452.7256},{"date":"2025-03-06","close":10677.917},{"date":"2025-03-07","close":10494.9492},{"date":"2025-03-10","close":10602.8555},{"date":"2025-03-11","close":10504.332},{"date":"2025-03-12","close":10602.8555},{"date":"2025-03-13","close":10654.4609},{"date":"2025-03-14","close":10518.4062},{"date":"2025-03-17","close":10677.917},{"date":"2025-03-18","close":10809.2812},{"date":"2025-03-19","close":10879.6553},{"date":"2025-03-20","close":10898.4209},{"date":"2025-03-21","close":10898.4209},{"date":"2025-03-24","close":10940.6436},{"date":"2025-03-25","close":10917.1865},{"date":"2025-03-26","close":10898.4209},{"date":"2025-03-27","close":10823.3564},{"date":"2025-03-28","close":10710.7578},{"date":"2025-03-31","close":10649.7686},{"date":"2025-04-01","close":10785.8232},{"date":"2025-04-02","close":10762.3662},{"date":"2025-04-03","close":10513.7158},{"date":"2025-04-04","close":10490.2568},{"date":"2025-04-07","close":9992.9561},{"date":"2025-04-08","close":9814.6768},{"date":"2025-04-09","close":9669.2402},{"date":"2025-04-10","close":10152.4678},{"date":"2025-04-11","close":10119.627},{"date":"2025-04-14","close":10232.2217},{"date":"2025-04-15","close":10379.5361},{"date":"2025-04-16","close":10504.332},{"date":"2025-04-17","close":10462.1074},{"date":"2025-04-18","close":10570.0146},{"date":"2025-04-21","close":10696.6846},{"date":"2025-04-22","close":10762.3662},{"date":"2025-04-23","close":10879.6553},{"date":"2025-04-24","close":10898.4209},{"date":"2025-04-25","close":11039.166},{"date":"2025-04-28","close":11001.6338},{"date":"2025-04-29","close":11194.2227},{"date":"2025-04-30","close":11439.7734},{"date":"2025-05-02","close":11540.8828},{"date":"2025-05-07","close":11603.4746},{"date":"2025-05-08","close":11564.9561},{"date":"2025-05-09","close":11502.3652},{"date":"2025-05-12","close":11632.3613},{"date":"2025-05-13","close":11685.3252},{"date":"2025-05-14","close":11719.0273},{"date":"2025-05-15","close":11714.2129},{"date":"2025-05-16","close":11757.5449},{"date":"2025-05-19","close":11719.0273},{"date":"2025-05-20","close":11829.7656},{"date":"2025-05-21","close":11964.5771},{"date":"2025-05-22","close":11911.6162},{"date":"2025-05-23","close":12099.3896},{"date":"2025-05-26","close":12364.2002},{"date":"2025-05-27","close":12412.3467},{"date":"2025-05-28","close":12340.127},{"date":"2025-05-29","close":12763.8213},{"date":"2025-05-30","close":12768.6367},{"date":"2025-06-02","close":12513.4551},{"date":"2025-06-04","close":13240.4785},{"date":"2025-06-05","close":13360.8467},{"date":"2025-06-09","close":13861.5771},{"date":"2025-06-10","close":13808.6162},{"date":"2025-06-11","close":13823.0596},{"date":"2025-06-12","close":13693.0625},{"date":"2025-06-13","close":13750.8398},{"date":"2025-06-16","close":14068.6113},{"date":"2025-06-17","close":14006.0205},{"date":"2025-06-18","close":13847.1338},{"date":"2025-06-19","close":13832.6895},{"date":"2025-06-20","close":14063.7969},{"date":"2025-06-23","close":14232.3115},{"date":"2025-06-24","close":14819.7061},{"date":"2025-06-25","close":14853.4102},{"date":"2025-06-26","close":14583.7852},{"date":"2025-06-27","close":14545.2666},{"date":"2025-06-30","close":14617.4893},{"date":"2025-07-01","close":14805.2617},{"date":"2025-07-02","close":14761.9307},{"date":"2025-07-03","close":14911.1865},{"date":"2025-07-04","close":14636.748},{"date":"2025-07-07","close":14891.9277},{"date":"2025-07-08","close":15821.168},{"date":"2025-07-09","close":15830.7979},{"date":"2025-07-10","close":15854.8721},{"date":"2025-07-11","close":15994.4961},{"date":"2025-07-14","close":16461.5254},{"date":"2025-07-15","close":16326.7148},{"date":"2025-07-16","close":15691.1709},{"date":"2025-07-17","close":15729.6885},{"date":"2025-07-18","close":15570.8037},{"date":"2025-07-21","close":15479.3242},{"date":"2025-07-22","close":15498.583},{"date":"2025-07-23","close":15460.0645},{"date":"2025-07-24","close":15455.251},{"date":"2025-07-25","close":15570.8037},{"date":"2025-07-28","close":14829.3369},{"date":"2025-07-29","close":14997.8516},{"date":"2025-07-30","close":15128.4355},{"date":"2025-07-31","close":14968.832},{"date":"2025-08-01","close":14248.2002},{"date":"2025-08-04","close":14504.5322},{"date":"2025-08-05","close":14804.3926},{"date":"2025-08-06","close":14997.8516},{"date":"2025-08-07","close":15041.3789},{"date":"2025-08-08","close":14988.1777},{"date":"2025-08-11","close":14905.958},{"date":"2025-08-12","close":14993.0146},{"date":"2025-08-13","close":15055.8887},{"date":"2025-08-14","close":15234.8389},{"date":"2025-08-18","close":14751.1914},{"date":"2025-08-19","close":14746.3564},{"date":"2025-08-20","close":14717.3379},{"date":"2025-08-21","close":14891.4492},{"date":"2025-08-22","close":14857.5947},{"date":"2025-08-25","close":14896.2861},{"date":"2025-08-26","close":14751.1914},{"date":"2025-08-27","close":14789.8838},{"date":"2025-08-28","close":14993.0146},{"date":"2025-08-29","close":14886.6133},{"date":"2025-09-01","close":14751.1924},{"date":"2025-09-02","close":14867.2676},{"date":"2025-09-03","close":14896.2861},{"date":"2025-09-04","close":14736.6826},{"date":"2025-09-05","close":14799.5566},{"date":"2025-09-08","close":14736.6826},{"date":"2025-09-09","close":15147.7822},{"date":"2025-09-10","close":15805.54},{"date":"2025-09-11","close":15728.1562},{"date":"2025-09-12","close":15911.9424},{"date":"2025-09-15","close":16090.8916},{"date":"2025-09-16","close":16076.3809},{"date":"2025-09-17","close":15868.4131},{"date":"2025-09-18","close":15815.2119},{"date":"2025-09-19","close":15839.3945},{"date":"2025-09-22","close":15820.0488},{"date":"2025-09-23","close":15723.3193},{"date":"2025-09-24","close":15568.5537},{"date":"2025-09-25","close":15496.0059},{"date":"2025-09-26","close":15302.5479},{"date":"2025-09-29","close":15665.2832},{"date":"2025-09-30","close":15510.5156},{"date":"2025-10-01","close":15428.2969},{"date":"2025-10-02","close":15665.2832},{"date":"2025-10-10","close":15389.6035},{"date":"2025-10-13","close":15186.4727},{"date":"2025-10-14","close":15104.2539},{"date":"2025-10-15","close":15486.334},{"date":"2025-10-16","close":15539.5342},{"date":"2025-10-17","close":15399.2773},{"date":"2025-10-20","close":15916.7783},{"date":"2025-10-21","close":15824.8857},{"date":"2025-10-22","close":15829.7207},{"date":"2025-10-23","close":15742.665},{"date":"2025-10-24","close":15771.6846},{"date":"2025-10-27","close":15955.4707},{"date":"2025-10-28","close":15873.249},{"date":"2025-10-29","close":15791.0293},{"date":"2025-10-30","close":15669.5977},{"date":"2025-10-31","close":15708.457},{"date":"2025-11-03","close":15766.7432},{"date":"2025-11-04","close":16009.6074},{"date":"2025-11-05","close":15961.0342},{"date":"2025-11-06","close":16543.9082},{"date":"2025-11-07","close":16208.7568},{"date":"2025-11-10","close":16830.4902},{"date":"2025-11-11","close":16675.0566},{"date":"2025-11-12","close":17248.2148},{"date":"2025-11-13","close":17272.502},{"date":"2025-11-14","close":16791.6289},{"date":"2025-11-17","close":16441.9062},{"date":"2025-11-18","close":15961.0342},{"date":"2025-11-19","close":15990.1797},{"date":"2025-11-20","close":16063.0371},{"date":"2025-11-21","close":15936.748},{"date":"2025-11-24","close":15844.46},{"date":"2025-11-25","close":15970.75},{"date":"2025-11-26","close":16354.4736},{"date":"2025-11-27","close":16276.7578},{"date":"2025-11-28","close":16286.4736},{"date":"2025-12-01","close":16490.4785},{"date":"2025-12-02","close":16898.4902},{"date":"2025-12-03","close":16840.2031},{"date":"2025-12-04","close":16621.625},{"date":"2025-12-05","close":16840.2031},{"date":"2025-12-08","close":16650.7695},{"date":"2025-12-09","close":16568.1973},{"date":"2025-12-10","close":16364.1895},{"date":"2025-12-11","close":16553.623},{"date":"2025-12-12","close":16529.3359},{"date":"2025-12-15","close":16378.7607},{"date":"2025-12-16","close":16228.1855},{"date":"2025-12-17","close":16330.1885},{"date":"2025-12-18","close":16252.4717},{"date":"2025-12-19","close":16393.334},{"date":"2025-12-22","close":16660.4824},{"date":"2025-12-23","close":16641.0547},{"date":"2025-12-24","close":16752.7715},{"date":"2025-12-26","close":16524.4805},{"date":"2025-12-29","close":16713.9141},{"date":"2025-12-30","close":16621.625},{"date":"2026-01-02","close":16641.0547},{"date":"2026-01-05","close":16772.2012},{"date":"2026-01-06","close":17034.4941},{"date":"2026-01-07","close":16757.6309},{"date":"2026-01-08","close":16534.1934},{"date":"2026-01-09","close":16573.0508},{"date":"2026-01-12","close":16611.9121},{"date":"2026-01-13","close":16699.3418},{"date":"2026-01-14","close":16951.9199},{"date":"2026-01-15","close":16947.0645},{"date":"2026-01-16","close":17189.9277},{"date":"2026-01-19","close":17019.9238},{"date":"2026-01-20","close":17466.793},{"date":"2026-01-21","close":17476.5098},{"date":"2026-01-22","close":17573.6523},{"date":"2026-01-23","close":18088.5254},{"date":"2026-01-26","close":17967.0938},{"date":"2026-01-27","close":18530.5371},{"date":"2026-01-28","close":18360.5332},{"date":"2026-01-29","close":18839.8457},{"date":"2026-01-30","close":18702.8984},{"date":"2026-02-02","close":18199.1328},{"date":"2026-02-03","close":19333.8281},{"date":"2026-02-04","close":19818.0293},{"date":"2026-02-05","close":19729.9922},{"date":"2026-02-06","close":20052.793},{"date":"2026-02-09","close":20752.1953},{"date":"2026-02-10","close":21314.6523},{"date":"2026-02-11","close":21999.3828},{"date":"2026-02-12","close":22767.2578},{"date":"2026-02-13","close":22865.0762},{"date":"2026-02-19","close":23305.2598},{"date":"2026-02-20","close":24161.1699},{"date":"2026-02-23","close":23691.6426},{"date":"2026-02-24","close":23217.2227},{"date":"2026-02-25","close":23447.0957},{"date":"2026-02-26","close":23373.7305},{"date":"2026-02-27","close":22620.5293},{"date":"2026-03-03","close":21779.291},{"date":"2026-03-04","close":19426.7539},{"date":"2026-03-05","close":21094.5605},{"date":"2026-03-06","close":20942.9414},{"date":"2026-03-09","close":20170.1758},{"date":"2026-03-10","close":20654.377},{"date":"2026-03-11","close":21226.6152},{"date":"2026-03-12","close":21153.25},{"date":"2026-03-13","close":20781.541},{"date":"2026-03-16","close":20698.3945},{"date":"2026-03-17","close":20977.1797},{"date":"2026-03-18","close":21754.8359},{"date":"2026-03-19","close":21515.1797},{"date":"2026-03-20","close":21657.0156},{"date":"2026-03-23","close":20292.4492},{"date":"2026-03-24","close":20473.4141},{"date":"2026-03-25","close":21070.1074},{"date":"2026-03-26","close":20923.3789},{"date":"2026-03-27","close":21128.7969},{"date":"2026-03-30","close":20463.6309},{"date":"2026-03-31","close":20047.9023},{"date":"2026-04-01","close":21011.4141},{"date":"2026-04-02","close":20419.6133},{"date":"2026-04-03","close":20419.6133},{"date":"2026-04-06","close":20693.5059},{"date":"2026-04-07","close":20321.793},{"date":"2026-04-08","close":21774.3984},{"date":"2026-04-09","close":21422.252},{"date":"2026-04-10","close":21979.8184},{"date":"2026-04-13","close":21789.0723},{"date":"2026-04-14","close":22380.873},{"date":"2026-04-15","close":22415.1094},{"date":"2026-04-16","close":22649.875},{"date":"2026-04-17","close":22615.6367},{"date":"2026-04-20","close":22576.5117},{"date":"2026-04-21","close":22571.6191},{"date":"2026-04-22","close":22224.3633},{"date":"2026-04-23","close":22234.1465},{"date":"2026-04-24","close":22239.0371},{"date":"2026-04-27","close":22106.9824},{"date":"2026-04-28","close":22371.0918},{"date":"2026-04-29","close":22341.25},{"date":"2026-04-30","close":22003.0469},{"date":"2026-05-04","close":22381.0391},{"date":"2026-05-06","close":23236.4922},{"date":"2026-05-07","close":23241.4648},{"date":"2026-05-08","close":23032.5762},{"date":"2026-05-11","close":22873.4219},{"date":"2026-05-12","close":22390.9863},{"date":"2026-05-13","close":22022.9414},{"date":"2026-05-14","close":22679.4531},{"date":"2026-05-15","close":22336.2773},{"date":"2026-05-18","close":21883.6816},{"date":"2026-05-19","close":21853.8418},{"date":"2026-05-20","close":21610.1367},{"date":"2026-05-21","close":22321.3555},{"date":"2026-05-22","close":23017.6543},{"date":"2026-05-26","close":22560.0879},{"date":"2026-05-27","close":22281.5664},{"date":"2026-05-28","close":21789.1836},{"date":"2026-05-29","close":21918.498},{"date":"2026-06-01","close":22261.6738},{"date":"2026-06-02","close":22888.3418},{"date":"2026-06-04","close":23405.5938},{"date":"2026-06-05","close":23584.6406},{"date":"2026-06-08","close":21833.9473},{"date":"2026-06-09","close":22614.7969},{"date":"2026-06-10","close":22167.1758},{"date":"2026-06-11","close":21843.8945},{"date":"2026-06-12","close":22898.2891},{"date":"2026-06-15","close":23863.1602},{"date":"2026-06-16","close":24340.623},{"date":"2026-06-17","close":23878.082},{"date":"2026-06-18","close":23753.7422},{"date":"2026-06-19","close":23450.3555},{"date":"2026-06-22","close":22575.0078},{"date":"2026-06-23","close":21799.1309},{"date":"2026-06-24","close":21620.084},{"date":"2026-06-25","close":21978.1797},{"date":"2026-06-26","close":21192.3574},{"date":"2026-06-29","close":21838.9199},{"date":"2026-06-30","close":21843.8945},{"date":"2026-07-01","close":21819.0254},{"date":"2026-07-02","close":22187.0703},{"date":"2026-07-03","close":22982.8398},{"date":"2026-07-06","close":23321.043},{"date":"2026-07-07","close":23166.8613},{"date":"2026-07-08","close":22729.1875},{"date":"2026-07-09","close":22132.3613},{"date":"2026-07-10","close":23316.0684},{"date":"2026-07-13","close":23276.2793},{"date":"2026-07-14","close":22734.1621},{"date":"2026-07-15","close":23375.752},{"date":"2026-07-16","close":23574.6934},{"date":"2026-07-20","close":22027.916},{"date":"2026-07-21","close":22395.959},{"date":"2026-07-22","close":22440.7207},{"date":"2026-07-23","close":22505.377},{"date":"2026-07-24","close":22490.457},{"date":"2026-07-27","close":22624.7441},{"date":"2026-07-28","close":21381.3516},{"date":"2026-07-29","close":20695.0},{"date":"2026-07-30","close":21050.0},{"date":"2026-07-31","close":21955.0},{"date":"2026-08-03","close":21760.0},{"date":"2026-08-04","close":21645.0},{"date":"2026-08-05","close":21990.0},{"date":"2026-08-06","close":22220.0},{"date":"2026-08-07","close":22480.0},{"date":"2026-08-10","close":22240.0},{"date":"2026-08-11","close":22070.0},{"date":"2026-08-12","close":21945.0},{"date":"2026-08-13","close":22270.0},{"date":"2026-08-14","close":22395.0},{"date":"2026-08-18","close":22400.0},{"date":"2026-08-19","close":21805.0},{"date":"2026-08-20","close":21545.0},{"date":"2026-08-21","close":21965.0},{"date":"2026-08-24","close":21700.0},{"date":"2026-08-25","close":22070.0},{"date":"2026-08-26","close":22435.0},{"date":"2026-08-27","close":22450.0},{"date":"2026-08-28","close":23010.0},{"date":"2026-08-31","close":22835.0},{"date":"2026-09-01","close":23050.0},{"date":"2026-09-02","close":22660.0},{"date":"2026-09-03","close":23295.0},{"date":"2026-09-04","close":22880.0},{"date":"2026-09-07","close":23200.0},{"date":"2026-09-08","close":23045.0},{"date":"2026-09-09","close":22760.0},{"date":"2026-09-10","close":22855.0},{"date":"2026-09-11","close":23200.0},{"date":"2026-09-14","close":23620.0},{"date":"2026-09-15","close":22885.0},{"date":"2026-09-16","close":22905.0},{"date":"2026-09-17","close":23030.0},{"date":"2026-09-18","close":22460.0},{"date":"2026-09-21","close":22900.0},{"date":"2026-09-22","close":22870.0},{"date":"2026-09-23","close":22495.0},{"date":"2026-09-28","close":22985.0},{"date":"2026-09-29","close":22715.0},{"date":"2026-09-30","close":22120.0},{"date":"2026-10-01","close":21755.0},{"date":"2026-10-02","close":21950.0},{"date":"2026-10-06","close":21945.0},{"date":"2026-10-07","close":21795.0},{"date":"2026-10-08","close":21265.0},{"date":"2026-10-12","close":21215.0},{"date":"2026-10-13","close":20995.0},{"date":"2026-10-14","close":20385.0},{"date":"2026-10-15","close":19990.0},{"date":"2026-10-16","close":20235.0},{"date":"2026-10-19","close":20500.0},{"date":"2026-10-20","close":20225.0},{"date":"2026-10-21","close":20225.0},{"date":"2026-10-22","close":20015.0},{"date":"2026-10-23","close":19230.0}],"chart_data":[{"date":"2024-10-23","open":11301,"high":11385,"low":11175,"close":11175,"volume":4404},{"date":"2024-10-24","open":11212,"high":11240,"low":11076,"close":11091,"volume":2418},{"date":"2024-10-25","open":11454,"high":11678,"low":11422,"close":11486,"volume":108767},{"date":"2024-10-28","open":11407,"high":11407,"low":11164,"close":11254,"volume":3614},{"date":"2024-10-29","open":11272,"high":11322,"low":11173,"close":11235,"volume":1770},{"date":"2024-10-30","open":11568,"high":11568,"low":11318,"close":11356,"volume":2953},{"date":"2024-10-31","open":10908,"high":10930,"low":10729,"close":10729,"volume":5621},{"date":"2024-11-01","open":10799,"high":10912,"low":10799,"close":10879,"volume":4238},{"date":"2024-11-04","open":10879,"high":10921,"low":10780,"close":10884,"volume":2434},{"date":"2024-11-05","open":11144,"high":11269,"low":11119,"close":11269,"volume":562},{"date":"2024-11-06","open":10879,"high":11184,"low":10865,"close":11184,"volume":3400},{"date":"2024-11-07","open":11091,"high":11236,"low":11072,"close":11137,"volume":1389},{"date":"2024-11-08","open":11117,"high":11127,"low":11006,"close":11085,"volume":7774},{"date":"2024-11-11","open":10982,"high":11080,"low":10958,"close":11048,"volume":1833},{"date":"2024-11-12","open":11024,"high":11159,"low":10870,"close":10949,"volume":7013},{"date":"2024-11-13","open":10978,"high":10978,"low":10757,"close":10757,"volume":2862},{"date":"2024-11-14","open":10930,"high":10945,"low":10747,"close":10781,"volume":3753},{"date":"2024-11-15","open":10735,"high":10735,"low":10581,"close":10622,"volume":2310},{"date":"2024-11-18","open":10711,"high":10912,"low":10711,"close":10865,"volume":4130},{"date":"2024-11-19","open":10890,"high":10954,"low":10856,"close":10856,"volume":1334},{"date":"2024-11-20","open":11021,"high":11170,"low":11021,"close":11151,"volume":1123},{"date":"2024-11-21","open":11077,"high":11270,"low":11077,"close":11165,"volume":394},{"date":"2024-11-22","open":11351,"high":11388,"low":11244,"close":11244,"volume":7453},{"date":"2024-11-25","open":11443,"high":11443,"low":11260,"close":11319,"volume":5493},{"date":"2024-11-26","open":11146,"high":11146,"low":11035,"close":11118,"volume":1314},{"date":"2024-11-27","open":11250,"high":11476,"low":11226,"close":11380,"volume":2643},{"date":"2024-11-28","open":11292,"high":11375,"low":11250,"close":11357,"volume":2000},{"date":"2024-11-29","open":11250,"high":11288,"low":11118,"close":11226,"volume":2577},{"date":"2024-12-02","open":11293,"high":11406,"low":11293,"close":11376,"volume":2975},{"date":"2024-12-03","open":11488,"high":11816,"low":11488,"close":11755,"volume":7084},{"date":"2024-12-04","open":11654,"high":11654,"low":11218,"close":11371,"volume":6279},{"date":"2024-12-05","open":11040,"high":11040,"low":10703,"close":10725,"volume":14948},{"date":"2024-12-06","open":10820,"high":10898,"low":10650,"close":10790,"volume":8615},{"date":"2024-12-09","open":10515,"high":10659,"low":10392,"close":10430,"volume":11150},{"date":"2024-12-10","open":10514,"high":10575,"low":10481,"close":10504,"volume":5725},{"date":"2024-12-11","open":10540,"high":10711,"low":10494,"close":10711,"volume":3842},{"date":"2024-12-12","open":10880,"high":10880,"low":10743,"close":10757,"volume":3400},{"date":"2024-12-13","open":10756,"high":10756,"low":10682,"close":10711,"volume":1419},{"date":"2024-12-16","open":10720,"high":10785,"low":10525,"close":10547,"volume":3778},{"date":"2024-12-17","open":10401,"high":10584,"low":10368,"close":10444,"volume":3801},{"date":"2024-12-18","open":10534,"high":10688,"low":10529,"close":10636,"volume":5080},{"date":"2024-12-19","open":10336,"high":10605,"low":10336,"close":10561,"volume":4564},{"date":"2024-12-20","open":10454,"high":10454,"low":10337,"close":10397,"volume":3480},{"date":"2024-12-23","open":10510,"high":10640,"low":10435,"close":10640,"volume":2587},{"date":"2024-12-24","open":10642,"high":10642,"low":10530,"close":10607,"volume":1598},{"date":"2024-12-26","open":10598,"high":10598,"low":10471,"close":10519,"volume":12158},{"date":"2024-12-27","open":10453,"high":10462,"low":10377,"close":10444,"volume":2571},{"date":"2024-12-30","open":10416,"high":10525,"low":10317,"close":10317,"volume":1179},{"date":"2025-01-02","open":10317,"high":10454,"low":10247,"close":10247,"volume":8525},{"date":"2025-01-03","open":10386,"high":10434,"low":10304,"close":10345,"volume":4716},{"date":"2025-01-06","open":10377,"high":10415,"low":10280,"close":10415,"volume":4864},{"date":"2025-01-07","open":10546,"high":10546,"low":10373,"close":10420,"volume":1211},{"date":"2025-01-08","open":10466,"high":10550,"low":10340,"close":10476,"volume":3702},{"date":"2025-01-09","open":10463,"high":10595,"low":10454,"close":10500,"volume":1017},{"date":"2025-01-10","open":10510,"high":10585,"low":10440,"close":10542,"volume":2146},{"date":"2025-01-13","open":10556,"high":10677,"low":10528,"close":10584,"volume":1906},{"date":"2025-01-14","open":10625,"high":10639,"low":10509,"close":10565,"volume":3261},{"date":"2025-01-15","open":10621,"high":10762,"low":10566,"close":10626,"volume":1127},{"date":"2025-01-16","open":10686,"high":10732,"low":10676,"close":10701,"volume":1656},{"date":"2025-01-17","open":10724,"high":10724,"low":10561,"close":10570,"volume":819},{"date":"2025-01-20","open":10620,"high":10677,"low":10570,"close":10589,"volume":494},{"date":"2025-01-21","open":10663,"high":10687,"low":10551,"close":10565,"volume":1531},{"date":"2025-01-22","open":10602,"high":10669,"low":10602,"close":10640,"volume":3489},{"date":"2025-01-23","open":10658,"high":10756,"low":10575,"close":10575,"volume":2106},{"date":"2025-01-24","open":10576,"high":10617,"low":10515,"close":10542,"volume":3187},{"date":"2025-01-31","open":10734,"high":10945,"low":10688,"close":10917,"volume":13623},{"date":"2025-02-03","open":10824,"high":10829,"low":10669,"close":10762,"volume":3441},{"date":"2025-02-04","open":10851,"high":10973,"low":10841,"close":10912,"volume":2226},{"date":"2025-02-05","open":11017,"high":11106,"low":10918,"close":10936,"volume":11547},{"date":"2025-02-06","open":10806,"high":10857,"low":10694,"close":10744,"volume":1933},{"date":"2025-02-07","open":10743,"high":10795,"low":10716,"close":10767,"volume":1160},{"date":"2025-02-10","open":10852,"high":10852,"low":10683,"close":10683,"volume":7988},{"date":"2025-02-11","open":10776,"high":10776,"low":10664,"close":10720,"volume":12385},{"date":"2025-02-12","open":10719,"high":10823,"low":10711,"close":10711,"volume":1449},{"date":"2025-02-13","open":10665,"high":10689,"low":10595,"close":10612,"volume":1942},{"date":"2025-02-14","open":10631,"high":10795,"low":10616,"close":10767,"volume":513},{"date":"2025-02-17","open":10866,"high":10978,"low":10720,"close":10964,"volume":1563},{"date":"2025-02-18","open":10978,"high":11011,"low":10903,"close":10964,"volume":2870},{"date":"2025-02-19","open":10964,"high":11096,"low":10964,"close":11025,"volume":8672},{"date":"2025-02-20","open":11036,"high":11069,"low":10941,"close":10955,"volume":3343},{"date":"2025-02-21","open":10965,"high":11031,"low":10918,"close":10936,"volume":10727},{"date":"2025-02-24","open":10930,"high":10950,"low":10837,"close":10898,"volume":2574},{"date":"2025-02-25","open":10866,"high":10894,"low":10833,"close":10842,"volume":213},{"date":"2025-02-26","open":10833,"high":10959,"low":10833,"close":10898,"volume":4010},{"date":"2025-02-27","open":10994,"high":11004,"low":10848,"close":10931,"volume":1057},{"date":"2025-02-28","open":10860,"high":10860,"low":10687,"close":10711,"volume":1753},{"date":"2025-03-04","open":10702,"high":10766,"low":10569,"close":10589,"volume":4703},{"date":"2025-03-05","open":10673,"high":10698,"low":10424,"close":10453,"volume":9745},{"date":"2025-03-06","open":10575,"high":10678,"low":10519,"close":10678,"volume":8077},{"date":"2025-03-07","open":10565,"high":10635,"low":10472,"close":10495,"volume":4299},{"date":"2025-03-10","open":10468,"high":10612,"low":10407,"close":10603,"volume":1709},{"date":"2025-03-11","open":10486,"high":10538,"low":10449,"close":10504,"volume":818},{"date":"2025-03-12","open":10515,"high":10603,"low":10491,"close":10603,"volume":386},{"date":"2025-03-13","open":10615,"high":10724,"low":10560,"close":10654,"volume":2463},{"date":"2025-03-14","open":10494,"high":10644,"low":10471,"close":10518,"volume":13249},{"date":"2025-03-17","open":10616,"high":10688,"low":10606,"close":10678,"volume":1407},{"date":"2025-03-18","open":10771,"high":10889,"low":10771,"close":10809,"volume":15654},{"date":"2025-03-19","open":10880,"high":10913,"low":10880,"close":10880,"volume":742},{"date":"2025-03-20","open":11020,"high":11020,"low":10898,"close":10898,"volume":4483},{"date":"2025-03-21","open":10861,"high":10945,"low":10833,"close":10898,"volume":2792},{"date":"2025-03-24","open":10857,"high":10955,"low":10857,"close":10941,"volume":16370},{"date":"2025-03-25","open":10922,"high":10930,"low":10842,"close":10917,"volume":7497},{"date":"2025-03-26","open":10964,"high":10973,"low":10880,"close":10898,"volume":1160},{"date":"2025-03-27","open":10851,"high":10879,"low":10823,"close":10823,"volume":3399},{"date":"2025-03-28","open":10784,"high":10799,"low":10707,"close":10711,"volume":594},{"date":"2025-03-31","open":10678,"high":10693,"low":10538,"close":10650,"volume":3383},{"date":"2025-04-01","open":10713,"high":10811,"low":10709,"close":10786,"volume":2086},{"date":"2025-04-02","open":10790,"high":10815,"low":10708,"close":10762,"volume":618},{"date":"2025-04-03","open":10495,"high":10580,"low":10462,"close":10514,"volume":1529},{"date":"2025-04-04","open":10457,"high":10602,"low":10396,"close":10490,"volume":870},{"date":"2025-04-07","open":10121,"high":10121,"low":9886,"close":9993,"volume":2150},{"date":"2025-04-08","open":10045,"high":10056,"low":9791,"close":9815,"volume":2068},{"date":"2025-04-09","open":9758,"high":9763,"low":9599,"close":9669,"volume":1885},{"date":"2025-04-10","open":10071,"high":10165,"low":9987,"close":10152,"volume":12948},{"date":"2025-04-11","open":9922,"high":10120,"low":9922,"close":10120,"volume":571},{"date":"2025-04-14","open":10175,"high":10251,"low":10170,"close":10232,"volume":6796},{"date":"2025-04-15","open":10233,"high":10393,"low":10199,"close":10380,"volume":4148},{"date":"2025-04-16","open":10359,"high":10504,"low":10359,"close":10504,"volume":9090},{"date":"2025-04-17","open":10504,"high":10504,"low":10411,"close":10462,"volume":3341},{"date":"2025-04-18","open":10472,"high":10599,"low":10472,"close":10570,"volume":5956},{"date":"2025-04-21","open":10639,"high":10724,"low":10620,"close":10697,"volume":7983},{"date":"2025-04-22","open":10698,"high":10824,"low":10693,"close":10762,"volume":2402},{"date":"2025-04-23","open":10847,"high":10898,"low":10847,"close":10880,"volume":3556},{"date":"2025-04-24","open":10885,"high":10917,"low":10880,"close":10898,"volume":5404},{"date":"2025-04-25","open":11054,"high":11072,"low":11011,"close":11039,"volume":3239},{"date":"2025-04-28","open":11038,"high":11118,"low":10972,"close":11002,"volume":2371},{"date":"2025-04-29","open":11079,"high":11229,"low":11074,"close":11194,"volume":661},{"date":"2025-04-30","open":11323,"high":11440,"low":11304,"close":11440,"volume":6525},{"date":"2025-05-02","open":11445,"high":11566,"low":11354,"close":11541,"volume":4853},{"date":"2025-05-07","open":11707,"high":11754,"low":11584,"close":11603,"volume":3906},{"date":"2025-05-08","open":11607,"high":11723,"low":11565,"close":11565,"volume":20816},{"date":"2025-05-09","open":11506,"high":11545,"low":11469,"close":11502,"volume":19090},{"date":"2025-05-12","open":11502,"high":11675,"low":11502,"close":11632,"volume":11884},{"date":"2025-05-13","open":11984,"high":12011,"low":11593,"close":11685,"volume":20657},{"date":"2025-05-14","open":11747,"high":11800,"low":11670,"close":11719,"volume":6661},{"date":"2025-05-15","open":11689,"high":11799,"low":11679,"close":11714,"volume":2125},{"date":"2025-05-16","open":11724,"high":11768,"low":11671,"close":11758,"volume":14349},{"date":"2025-05-19","open":11737,"high":11844,"low":11705,"close":11719,"volume":2035},{"date":"2025-05-20","open":11887,"high":11916,"low":11800,"close":11830,"volume":670},{"date":"2025-05-21","open":11922,"high":12000,"low":11888,"close":11965,"volume":2449},{"date":"2025-05-22","open":11965,"high":12022,"low":11864,"close":11912,"volume":1465},{"date":"2025-05-23","open":11931,"high":12133,"low":11931,"close":12099,"volume":3290},{"date":"2025-05-26","open":12195,"high":12364,"low":12128,"close":12364,"volume":12365},{"date":"2025-05-27","open":12334,"high":12412,"low":12271,"close":12412,"volume":6847},{"date":"2025-05-28","open":12369,"high":12474,"low":12282,"close":12340,"volume":9673},{"date":"2025-05-29","open":12404,"high":12802,"low":12305,"close":12764,"volume":4140},{"date":"2025-05-30","open":12893,"high":12947,"low":12711,"close":12769,"volume":15533},{"date":"2025-06-02","open":12750,"high":12894,"low":12360,"close":12513,"volume":38369},{"date":"2025-06-04","open":12585,"high":13240,"low":12585,"close":13240,"volume":22604},{"date":"2025-06-05","open":13322,"high":13385,"low":13086,"close":13361,"volume":27521},{"date":"2025-06-09","open":13483,"high":13968,"low":13483,"close":13862,"volume":57292},{"date":"2025-06-10","open":13968,"high":14055,"low":13636,"close":13809,"volume":96313},{"date":"2025-06-11","open":13778,"high":13846,"low":13552,"close":13823,"volume":39091},{"date":"2025-06-12","open":13744,"high":13845,"low":13629,"close":13693,"volume":53091},{"date":"2025-06-13","open":13867,"high":13916,"low":13592,"close":13751,"volume":33938},{"date":"2025-06-16","open":13769,"high":14069,"low":13650,"close":14069,"volume":46250},{"date":"2025-06-17","open":13978,"high":14281,"low":13852,"close":14006,"volume":85494},{"date":"2025-06-18","open":13842,"high":14015,"low":13736,"close":13847,"volume":42211},{"date":"2025-06-19","open":13905,"high":14014,"low":13708,"close":13833,"volume":24961},{"date":"2025-06-20","open":14098,"high":14126,"low":13788,"close":14064,"volume":41846},{"date":"2025-06-23","open":13861,"high":14338,"low":13861,"close":14232,"volume":37057},{"date":"2025-06-24","open":14425,"high":14969,"low":14425,"close":14820,"volume":202188},{"date":"2025-06-25","open":15051,"high":15224,"low":14727,"close":14853,"volume":130030},{"date":"2025-06-26","open":14854,"high":14994,"low":14392,"close":14584,"volume":51017},{"date":"2025-06-27","open":14689,"high":14781,"low":14496,"close":14545,"volume":455063},{"date":"2025-06-30","open":14593,"high":14719,"low":14448,"close":14617,"volume":45409},{"date":"2025-07-01","open":14747,"high":15117,"low":14703,"close":14805,"volume":82400},{"date":"2025-07-02","open":14805,"high":14900,"low":14491,"close":14762,"volume":83219},{"date":"2025-07-03","open":14763,"high":14989,"low":14714,"close":14911,"volume":476058},{"date":"2025-07-04","open":14945,"high":15055,"low":14588,"close":14637,"volume":42387},{"date":"2025-07-07","open":14628,"high":14926,"low":14502,"close":14892,"volume":56973},{"date":"2025-07-08","open":15075,"high":15821,"low":14965,"close":15821,"volume":71440},{"date":"2025-07-09","open":15821,"high":15928,"low":15576,"close":15831,"volume":49934},{"date":"2025-07-10","open":15831,"high":15903,"low":15677,"close":15855,"volume":43325},{"date":"2025-07-11","open":15975,"high":16179,"low":15854,"close":15994,"volume":47479},{"date":"2025-07-14","open":15993,"high":16476,"low":15993,"close":16462,"volume":47793},{"date":"2025-07-15","open":16370,"high":16370,"low":16105,"close":16327,"volume":70902},{"date":"2025-07-16","open":16183,"high":16183,"low":15639,"close":15691,"volume":138245},{"date":"2025-07-17","open":15691,"high":15793,"low":15547,"close":15730,"volume":44849},{"date":"2025-07-18","open":15730,"high":15845,"low":15369,"close":15571,"volume":37576},{"date":"2025-07-21","open":15364,"high":15575,"low":15364,"close":15479,"volume":35414},{"date":"2025-07-22","open":15552,"high":15696,"low":15389,"close":15499,"volume":21937},{"date":"2025-07-23","open":15639,"high":15677,"low":15267,"close":15460,"volume":30961},{"date":"2025-07-24","open":15591,"high":15775,"low":15374,"close":15455,"volume":59648},{"date":"2025-07-25","open":15499,"high":15938,"low":15489,"close":15571,"volume":73541},{"date":"2025-07-28","open":15478,"high":15478,"low":14776,"close":14829,"volume":54060},{"date":"2025-07-29","open":14727,"high":15036,"low":14670,"close":14998,"volume":56732},{"date":"2025-07-30","open":15100,"high":15132,"low":14905,"close":15128,"volume":11036},{"date":"2025-07-31","open":15052,"high":15090,"low":14882,"close":14969,"volume":88956},{"date":"2025-08-01","open":14741,"high":14741,"low":14248,"close":14248,"volume":83317},{"date":"2025-08-04","open":14248,"high":14510,"low":14248,"close":14505,"volume":12062},{"date":"2025-08-05","open":14687,"high":14929,"low":14687,"close":14804,"volume":13511},{"date":"2025-08-06","open":14930,"high":15003,"low":14848,"close":14998,"volume":6332},{"date":"2025-08-07","open":15026,"high":15046,"low":14914,"close":15041,"volume":16483},{"date":"2025-08-08","open":15037,"high":15042,"low":14872,"close":14988,"volume":5188},{"date":"2025-08-11","open":15018,"high":15018,"low":14801,"close":14906,"volume":10738},{"date":"2025-08-12","open":15013,"high":15268,"low":14993,"close":14993,"volume":14793},{"date":"2025-08-13","open":15157,"high":15172,"low":14964,"close":15056,"volume":7342},{"date":"2025-08-14","open":15151,"high":15331,"low":15089,"close":15235,"volume":3272},{"date":"2025-08-18","open":15008,"high":15008,"low":14721,"close":14751,"volume":8495},{"date":"2025-08-19","open":14877,"high":14877,"low":14626,"close":14746,"volume":9320},{"date":"2025-08-20","open":14800,"high":14800,"low":14399,"close":14717,"volume":17720},{"date":"2025-08-21","open":14741,"high":14925,"low":14741,"close":14891,"volume":7453},{"date":"2025-08-22","open":14891,"high":15032,"low":14785,"close":14858,"volume":5327},{"date":"2025-08-25","open":14946,"high":14984,"low":14859,"close":14896,"volume":14604},{"date":"2025-08-26","open":14915,"high":14915,"low":14707,"close":14751,"volume":4564},{"date":"2025-08-27","open":14785,"high":14795,"low":14674,"close":14790,"volume":4730},{"date":"2025-08-28","open":14726,"high":15095,"low":14683,"close":14993,"volume":30334},{"date":"2025-08-29","open":14988,"high":15017,"low":14838,"close":14887,"volume":6311},{"date":"2025-09-01","open":14887,"high":14891,"low":14674,"close":14751,"volume":9911},{"date":"2025-09-02","open":14631,"high":14882,"low":14631,"close":14867,"volume":4636},{"date":"2025-09-03","open":14892,"high":14926,"low":14831,"close":14896,"volume":12492},{"date":"2025-09-04","open":14742,"high":14864,"low":14703,"close":14737,"volume":2747},{"date":"2025-09-05","open":14848,"high":14848,"low":14726,"close":14800,"volume":5890},{"date":"2025-09-08","open":14811,"high":14811,"low":14652,"close":14737,"volume":9478},{"date":"2025-09-09","open":14878,"high":15168,"low":14786,"close":15148,"volume":23165},{"date":"2025-09-10","open":15332,"high":15825,"low":15226,"close":15806,"volume":41625},{"date":"2025-09-11","open":15782,"high":15824,"low":15544,"close":15728,"volume":12528},{"date":"2025-09-12","open":15927,"high":15927,"low":15748,"close":15912,"volume":147158},{"date":"2025-09-15","open":15897,"high":16212,"low":15843,"close":16091,"volume":93654},{"date":"2025-09-16","open":16159,"high":16179,"low":16027,"close":16076,"volume":19698},{"date":"2025-09-17","open":16014,"high":16014,"low":15768,"close":15868,"volume":16003},{"date":"2025-09-18","open":15838,"high":15838,"low":15631,"close":15815,"volume":15440},{"date":"2025-09-19","open":15759,"high":15859,"low":15744,"close":15839,"volume":13345},{"date":"2025-09-22","open":15839,"high":15943,"low":15797,"close":15820,"volume":8742},{"date":"2025-09-23","open":15897,"high":15897,"low":15709,"close":15723,"volume":17553},{"date":"2025-09-24","open":15724,"high":15749,"low":15532,"close":15569,"volume":11606},{"date":"2025-09-25","open":15578,"high":15689,"low":15477,"close":15496,"volume":3646},{"date":"2025-09-26","open":15409,"high":15501,"low":15283,"close":15303,"volume":27119},{"date":"2025-09-29","open":15526,"high":15723,"low":15526,"close":15665,"volume":13893},{"date":"2025-09-30","open":15540,"high":15656,"low":15477,"close":15511,"volume":10580},{"date":"2025-10-01","open":15521,"high":15564,"low":15395,"close":15428,"volume":19152},{"date":"2025-10-02","open":15521,"high":15883,"low":15457,"close":15665,"volume":21039},{"date":"2025-10-10","open":15593,"high":15593,"low":15322,"close":15390,"volume":14831},{"date":"2025-10-13","open":15240,"high":15336,"low":15070,"close":15186,"volume":11436},{"date":"2025-10-14","open":15041,"high":15326,"low":15021,"close":15104,"volume":11306},{"date":"2025-10-15","open":15105,"high":15486,"low":15105,"close":15486,"volume":12776},{"date":"2025-10-16","open":15442,"high":15704,"low":15442,"close":15540,"volume":21493},{"date":"2025-10-17","open":15482,"high":15573,"low":15278,"close":15399,"volume":17801},{"date":"2025-10-20","open":15477,"high":15975,"low":15268,"close":15917,"volume":26960},{"date":"2025-10-21","open":15991,"high":16280,"low":15820,"close":15825,"volume":29173},{"date":"2025-10-22","open":15903,"high":15903,"low":15657,"close":15830,"volume":10438},{"date":"2025-10-23","open":15670,"high":15912,"low":15564,"close":15743,"volume":15815},{"date":"2025-10-24","open":15818,"high":15911,"low":15703,"close":15772,"volume":16938},{"date":"2025-10-27","open":15777,"high":16109,"low":15777,"close":15955,"volume":18402},{"date":"2025-10-28","open":15858,"high":15927,"low":15743,"close":15873,"volume":6087},{"date":"2025-10-29","open":16031,"high":16031,"low":15660,"close":15791,"volume":16472},{"date":"2025-10-30","open":15728,"high":16107,"low":15670,"close":15670,"volume":37411},{"date":"2025-10-31","open":15796,"high":15868,"low":15601,"close":15708,"volume":19728},{"date":"2025-11-03","open":15718,"high":15868,"low":15650,"close":15767,"volume":23537,"rsi_14":67.68,"sma_20":16086.89,"sma_60":15783.45,"sma_120":15081.42},{"date":"2025-11-04","open":15802,"high":16156,"low":15646,"close":16010,"volume":41069,"rsi_14":65.09,"sma_20":16112.58,"sma_60":15809.29,"sma_120":15119.55},{"date":"2025-11-05","open":16257,"high":16257,"low":15621,"close":15961,"volume":37203,"rsi_14":62.16,"sma_20":16140.01,"sma_60":15829.13,"sma_120":15157.81},{"date":"2025-11-06","open":16171,"high":16666,"low":16073,"close":16544,"volume":62406,"rsi_14":76.35,"sma_20":16185.26,"sma_60":15855.65,"sma_120":15199.95},{"date":"2025-11-07","open":16705,"high":16705,"low":16044,"close":16209,"volume":47377,"rsi_14":57.34,"sma_20":16227.42,"sma_60":15875.68,"sma_120":15238.76},{"date":"2025-11-10","open":16723,"high":17050,"low":16704,"close":16830,"volume":99643,"rsi_14":69.99,"sma_20":16312.04,"sma_60":15907.3,"sma_120":15282.61},{"date":"2025-11-11","open":16816,"high":17040,"low":16598,"close":16675,"volume":33323,"rsi_14":65.84,"sma_20":16392.85,"sma_60":15937.67,"sma_120":15325.16},{"date":"2025-11-12","open":16689,"high":17292,"low":16577,"close":17248,"volume":30152,"rsi_14":73.84,"sma_20":16483.6,"sma_60":15976.38,"sma_120":15372.28},{"date":"2025-11-13","open":17331,"high":17554,"low":17112,"close":17273,"volume":37000,"rsi_14":73.79,"sma_20":16572.81,"sma_60":16014.42,"sma_120":15419.93},{"date":"2025-11-14","open":17040,"high":17230,"low":16778,"close":16792,"volume":19676,"rsi_14":62.12,"sma_20":16644.51,"sma_60":16041.12,"sma_120":15462.5},{"date":"2025-11-17","open":16748,"high":16748,"low":16418,"close":16442,"volume":27956,"rsi_14":57.65,"sma_20":16671.53,"sma_60":16070.13,"sma_120":15500.91},{"date":"2025-11-18","open":16366,"high":16408,"low":15933,"close":15961,"volume":17817,"rsi_14":52.05,"sma_20":16678.59,"sma_60":16090.98,"sma_120":15535.66},{"date":"2025-11-19","open":16203,"high":16203,"low":15863,"close":15990,"volume":11969,"rsi_14":53.99,"sma_20":16686.92,"sma_60":16112.84,"sma_120":15569.05},{"date":"2025-11-20","open":16242,"high":16261,"low":16063,"close":16063,"volume":6692,"rsi_14":54.37,"sma_20":16703.45,"sma_60":16132.96,"sma_120":15600.79},{"date":"2025-11-21","open":15752,"high":15937,"low":15752,"close":15937,"volume":12501,"rsi_14":52.06,"sma_20":16711.94,"sma_60":16151.49,"sma_120":15631.03},{"date":"2025-11-24","open":16162,"high":16162,"low":15844,"close":15844,"volume":5303,"rsi_14":47.91,"sma_20":16706.18,"sma_60":16167.78,"sma_120":15661.09},{"date":"2025-11-25","open":16146,"high":16272,"low":15849,"close":15971,"volume":9715,"rsi_14":50.12,"sma_20":16711.22,"sma_60":16188.71,"sma_120":15688.6},{"date":"2025-11-26","open":16222,"high":16381,"low":16105,"close":16354,"volume":8041,"rsi_14":47.56,"sma_20":16740.25,"sma_60":16215.58,"sma_120":15719.38},{"date":"2025-11-27","open":16359,"high":16495,"low":16277,"close":16277,"volume":7441,"rsi_14":50.95,"sma_20":16771.51,"sma_60":16237.61,"sma_120":15751.67},{"date":"2025-11-28","open":16393,"high":16393,"low":16194,"close":16286,"volume":2047,"rsi_14":40.9,"sma_20":16801.26,"sma_60":16261.63,"sma_120":15777.8},{"date":"2025-12-01","open":16500,"high":16539,"low":16282,"close":16490,"volume":4342,"rsi_14":46.97,"sma_20":16838.47,"sma_60":16291.49,"sma_120":15804.66},{"date":"2025-12-02","open":16617,"high":17039,"low":16554,"close":16898,"volume":19618,"rsi_14":43.9,"sma_20":16884.22,"sma_60":16326.35,"sma_120":15830.72},{"date":"2025-12-03","open":16898,"high":17059,"low":16728,"close":16840,"volume":7205,"rsi_14":42.56,"sma_20":16929.5,"sma_60":16359.73,"sma_120":15856.74},{"date":"2025-12-04","open":16850,"high":16860,"low":16607,"close":16622,"volume":4875,"rsi_14":46.79,"sma_20":16933.52,"sma_60":16392.09,"sma_120":15880.75},{"date":"2025-12-05","open":16748,"high":16884,"low":16602,"close":16840,"volume":12854,"rsi_14":57.93,"sma_20":16966.03,"sma_60":16427.11,"sma_120":15907.75},{"date":"2025-12-08","open":16932,"high":16932,"low":16495,"close":16651,"volume":9765,"rsi_14":65.54,"sma_20":16956.78,"sma_60":16459.97,"sma_120":15932.64},{"date":"2025-12-09","open":16626,"high":16626,"low":16413,"close":16568,"volume":9517,"rsi_14":62.71,"sma_20":16951.3,"sma_60":16484.36,"sma_120":15954.08},{"date":"2025-12-10","open":16505,"high":16510,"low":16286,"close":16364,"volume":6554,"rsi_14":56.25,"sma_20":16905.78,"sma_60":16493.96,"sma_120":15974.33},{"date":"2025-12-11","open":16486,"high":16554,"low":16272,"close":16554,"volume":15361,"rsi_14":62.48,"sma_20":16868.77,"sma_60":16508.14,"sma_120":15997.56},{"date":"2025-12-12","open":16510,"high":16529,"low":16354,"close":16529,"volume":14082,"rsi_14":64.3,"sma_20":16855.28,"sma_60":16518.74,"sma_120":16020.69},{"date":"2025-12-15","open":16461,"high":16486,"low":16340,"close":16379,"volume":10871,"rsi_14":58.43,"sma_20":16852.04,"sma_60":16523.68,"sma_120":16040.56},{"date":"2025-12-16","open":16374,"high":16447,"low":16228,"close":16228,"volume":3697,"rsi_14":47.09,"sma_20":16865.82,"sma_60":16526.3,"sma_120":16057.69},{"date":"2025-12-17","open":16354,"high":16354,"low":16184,"close":16330,"volume":6844,"rsi_14":51.21,"sma_20":16883.31,"sma_60":16534.24,"sma_120":16070.65},{"date":"2025-12-18","open":16194,"high":16277,"low":16136,"close":16252,"volume":3122,"rsi_14":49.25,"sma_20":16893.03,"sma_60":16541.75,"sma_120":16082.66},{"date":"2025-12-19","open":16437,"high":16481,"low":16296,"close":16393,"volume":3712,"rsi_14":47.81,"sma_20":16916.49,"sma_60":16551.29,"sma_120":16098.19},{"date":"2025-12-22","open":16636,"high":16709,"low":16539,"close":16660,"volume":10872,"rsi_14":44.26,"sma_20":16958.54,"sma_60":16565.73,"sma_120":16116.34},{"date":"2025-12-23","open":16767,"high":16879,"low":16612,"close":16641,"volume":15685,"rsi_14":45.11,"sma_20":16993.05,"sma_60":16581.49,"sma_120":16133.71},{"date":"2025-12-24","open":16762,"high":16794,"low":16660,"close":16753,"volume":6512,"rsi_14":53.4,"sma_20":17013.5,"sma_60":16601.83,"sma_120":16150.42},{"date":"2025-12-26","open":16762,"high":16762,"low":16524,"close":16524,"volume":8069,"rsi_14":41.85,"sma_20":17026.25,"sma_60":16619.48,"sma_120":16165.55},{"date":"2025-12-29","open":16427,"high":16762,"low":16296,"close":16714,"volume":15910,"rsi_14":51.63,"sma_20":17048.25,"sma_60":16643.7,"sma_120":16181.03},{"date":"2025-12-30","open":16670,"high":16690,"low":16554,"close":16622,"volume":6370,"rsi_14":51.37,"sma_20":17055.0,"sma_60":16660.12,"sma_120":16198.06},{"date":"2026-01-02","open":16636,"high":16680,"low":16369,"close":16641,"volume":9729,"rsi_14":57.85,"sma_20":17041.75,"sma_60":16679.52,"sma_120":16213.07},{"date":"2026-01-05","open":16675,"high":16957,"low":16592,"close":16772,"volume":13651,"rsi_14":56.41,"sma_20":17038.25,"sma_60":16702.59,"sma_120":16221.25},{"date":"2026-01-06","open":16937,"high":17083,"low":16777,"close":17034,"volume":20007,"rsi_14":63.0,"sma_20":17059.5,"sma_60":16726.09,"sma_120":16231.58},{"date":"2026-01-07","open":16952,"high":17044,"low":16617,"close":16758,"volume":9832,"rsi_14":59.15,"sma_20":17055.25,"sma_60":16749.57,"sma_120":16239.34},{"date":"2026-01-08","open":16719,"high":16719,"low":16427,"close":16534,"volume":6595,"rsi_14":57.14,"sma_20":17049.25,"sma_60":16772.69,"sma_120":16243.98},{"date":"2026-01-09","open":16626,"high":16685,"low":16539,"close":16573,"volume":4955,"rsi_14":55.84,"sma_20":17049.5,"sma_60":16797.88,"sma_120":16244.93},{"date":"2026-01-12","open":16699,"high":16709,"low":16476,"close":16612,"volume":14263,"rsi_14":58.81,"sma_20":17062.25,"sma_60":16817.21,"sma_120":16247.39},{"date":"2026-01-13","open":16782,"high":16782,"low":16549,"close":16699,"volume":14196,"rsi_14":57.7,"sma_20":17069.75,"sma_60":16837.11,"sma_120":16256.05},{"date":"2026-01-14","open":16777,"high":16952,"low":16578,"close":16952,"volume":19041,"rsi_14":57.39,"sma_20":17091.5,"sma_60":16863.76,"sma_120":16266.55},{"date":"2026-01-15","open":16966,"high":17170,"low":16845,"close":16947,"volume":19416,"rsi_14":57.82,"sma_20":17120.75,"sma_60":16881.44,"sma_120":16278.37},{"date":"2026-01-16","open":17170,"high":17190,"low":16986,"close":17190,"volume":10433,"rsi_14":60.47,"sma_20":17170.25,"sma_60":16904.89,"sma_120":16293.05},{"date":"2026-01-19","open":17030,"high":17107,"low":16937,"close":17020,"volume":9146,"rsi_14":62.2,"sma_20":17205.75,"sma_60":16925.33,"sma_120":16306.11},{"date":"2026-01-20","open":16957,"high":17564,"low":16957,"close":17467,"volume":23813,"rsi_14":66.45,"sma_20":17268.25,"sma_60":16954.91,"sma_120":16323.34},{"date":"2026-01-21","open":17370,"high":17501,"low":17175,"close":17477,"volume":15618,"rsi_14":69.38,"sma_20":17324.0,"sma_60":16984.14,"sma_120":16340.69},{"date":"2026-01-22","open":17545,"high":17715,"low":17496,"close":17574,"volume":24162,"rsi_14":70.43,"sma_20":17371.0,"sma_60":17011.91,"sma_120":16357.88},{"date":"2026-01-23","open":17724,"high":18089,"low":17540,"close":18089,"volume":26466,"rsi_14":74.68,"sma_20":17445.5,"sma_60":17049.92,"sma_120":16385.84},{"date":"2026-01-26","open":18045,"high":18142,"low":17953,"close":17967,"volume":14521,"rsi_14":68.46,"sma_20":17508.0,"sma_60":17087.25,"sma_120":16411.31},{"date":"2026-01-27","open":17996,"high":18667,"low":17996,"close":18531,"volume":17049,"rsi_14":81.52,"sma_20":17611.25,"sma_60":17136.34,"sma_120":16440.51},{"date":"2026-01-28","open":18531,"high":18773,"low":18312,"close":18361,"volume":18590,"rsi_14":83.1,"sma_20":17696.0,"sma_60":17181.84,"sma_120":16469.6},{"date":"2026-01-29","open":18439,"high":18864,"low":18116,"close":18840,"volume":12330,"rsi_14":84.81,"sma_20":17803.5,"sma_60":17232.32,"sma_120":16507.89},{"date":"2026-01-30","open":18718,"high":18991,"low":18678,"close":18703,"volume":17487,"rsi_14":80.98,"sma_20":17903.0,"sma_60":17276.32,"sma_120":16542.81},{"date":"2026-02-02","open":18703,"high":19124,"low":18082,"close":18199,"volume":35265,"rsi_14":69.2,"sma_20":17970.0,"sma_60":17312.58,"sma_120":16570.86},{"date":"2026-02-03","open":18928,"high":19334,"low":18840,"close":19334,"volume":14967,"rsi_14":75.25,"sma_20":18081.5,"sma_60":17358.17,"sma_120":16606.91},{"date":"2026-02-04","open":19500,"high":20014,"low":19334,"close":19818,"volume":29882,"rsi_14":77.73,"sma_20":18232.0,"sma_60":17417.76,"sma_120":16646.72},{"date":"2026-02-05","open":19794,"high":20195,"low":19588,"close":19730,"volume":46115,"rsi_14":75.18,"sma_20":18389.5,"sma_60":17465.18,"sma_120":16686.24},{"date":"2026-02-06","open":19681,"high":20077,"low":19143,"close":20053,"volume":39242,"rsi_14":79.39,"sma_20":18561.5,"sma_60":17520.77,"sma_120":16729.22},{"date":"2026-02-09","open":20640,"high":21060,"low":20561,"close":20752,"volume":64489,"rsi_14":80.38,"sma_20":18767.25,"sma_60":17578.43,"sma_120":16777.4},{"date":"2026-02-10","open":21178,"high":21662,"low":20987,"close":21315,"volume":51893,"rsi_14":82.26,"sma_20":18997.25,"sma_60":17645.26,"sma_120":16829.84},{"date":"2026-02-11","open":21452,"high":22053,"low":21452,"close":21999,"volume":50003,"rsi_14":83.9,"sma_20":19249.25,"sma_60":17732.01,"sma_120":16886.56},{"date":"2026-02-12","open":22493,"high":22767,"low":22112,"close":22767,"volume":61922,"rsi_14":84.51,"sma_20":19540.75,"sma_60":17837.85,"sma_120":16953.99},{"date":"2026-02-13","open":22953,"high":23496,"low":22537,"close":22865,"volume":108118,"rsi_14":86.31,"sma_20":19824.75,"sma_60":17953.61,"sma_120":17022.29},{"date":"2026-02-19","open":23374,"high":23511,"low":22992,"close":23305,"volume":186165,"rsi_14":86.04,"sma_20":20140.0,"sma_60":18076.35,"sma_120":17094.59},{"date":"2026-02-20","open":23535,"high":24342,"low":23535,"close":24161,"volume":107973,"rsi_14":89.78,"sma_20":20476.0,"sma_60":18212.43,"sma_120":17172.69},{"date":"2026-02-23","open":24450,"high":24812,"low":23604,"close":23692,"volume":89358,"rsi_14":83.47,"sma_20":20787.5,"sma_60":18342.66,"sma_120":17247.08},{"date":"2026-02-24","open":23574,"high":23594,"low":22552,"close":23217,"volume":130612,"rsi_14":79.75,"sma_20":21069.75,"sma_60":18466.43,"sma_120":17317.1},{"date":"2026-02-25","open":23217,"high":23682,"low":22973,"close":23447,"volume":45537,"rsi_14":85.89,"sma_20":21337.25,"sma_60":18591.93,"sma_120":17390.32},{"date":"2026-02-26","open":23398,"high":23457,"low":23017,"close":23374,"volume":41736,"rsi_14":82.32,"sma_20":21607.25,"sma_60":18709.58,"sma_120":17462.58},{"date":"2026-02-27","open":23178,"high":23178,"low":22537,"close":22621,"volume":54086,"rsi_14":71.49,"sma_20":21809.75,"sma_60":18815.75,"sma_120":17526.68},{"date":"2026-03-03","open":22208,"high":22483,"low":21779,"close":21779,"volume":88651,"rsi_14":65.46,"sma_20":21985.8,"sma_60":18910.02,"sma_120":17585.82},{"date":"2026-03-04","open":21084,"high":21202,"low":19173,"close":19427,"volume":154991,"rsi_14":47.33,"sma_20":22022.73,"sma_60":18960.41,"sma_120":17625.95},{"date":"2026-03-05","open":21213,"high":21452,"low":20714,"close":21095,"volume":86964,"rsi_14":52.41,"sma_20":22152.47,"sma_60":19032.41,"sma_120":17679.38},{"date":"2026-03-06","open":20288,"high":20943,"low":20288,"close":20943,"volume":42588,"rsi_14":48.84,"sma_20":22300.19,"sma_60":19102.81,"sma_120":17731.27},{"date":"2026-03-09","open":19329,"high":20209,"low":19133,"close":20170,"volume":35863,"rsi_14":41.41,"sma_20":22350.12,"sma_60":19163.71,"sma_120":17777.9},{"date":"2026-03-10","open":20991,"high":21035,"low":20267,"close":20654,"volume":16143,"rsi_14":39.7,"sma_20":22400.26,"sma_60":19229.17,"sma_120":17828.14},{"date":"2026-03-11","open":21270,"high":21960,"low":21158,"close":21227,"volume":20024,"rsi_14":42.57,"sma_20":22484.35,"sma_60":19307.7,"sma_120":17883.83},{"date":"2026-03-12","open":21237,"high":21237,"low":20841,"close":21153,"volume":112129,"rsi_14":39.63,"sma_20":22548.12,"sma_60":19386.37,"sma_120":17935.37},{"date":"2026-03-13","open":20415,"high":20908,"low":20356,"close":20782,"volume":13436,"rsi_14":32.38,"sma_20":22557.05,"sma_60":19462.18,"sma_120":17978.07},{"date":"2026-03-16","open":20674,"high":20992,"low":20474,"close":20698,"volume":9527,"rsi_14":33.8,"sma_20":22532.91,"sma_60":19533.3,"sma_120":18020.72},{"date":"2026-03-17","open":21075,"high":21212,"low":20855,"close":20977,"volume":13973,"rsi_14":37.83,"sma_20":22488.13,"sma_60":19609.63,"sma_120":18064.18},{"date":"2026-03-18","open":21270,"high":21765,"low":21270,"close":21755,"volume":10635,"rsi_14":41.59,"sma_20":22444.14,"sma_60":19701.88,"sma_120":18112.78},{"date":"2026-03-19","open":21148,"high":21735,"low":21148,"close":21515,"volume":10812,"rsi_14":40.84,"sma_20":22382.8,"sma_60":19792.6,"sma_120":18159.45},{"date":"2026-03-20","open":21515,"high":21857,"low":21510,"close":21657,"volume":16512,"rsi_14":45.34,"sma_20":22306.27,"sma_60":19884.01,"sma_120":18209.12},{"date":"2026-03-23","open":20790,"high":20902,"low":20116,"close":20292,"volume":12130,"rsi_14":42.03,"sma_20":22115.78,"sma_60":19953.34,"sma_120":18247.55},{"date":"2026-03-24","open":20898,"high":20898,"low":19993,"close":20473,"volume":7070,"rsi_14":57.31,"sma_20":21958.61,"sma_60":20023.37,"sma_120":18287.33},{"date":"2026-03-25","open":21006,"high":21236,"low":20874,"close":21070,"volume":11690,"rsi_14":49.81,"sma_20":21856.41,"sma_60":20099.05,"sma_120":18332.39},{"date":"2026-03-26","open":21237,"high":21237,"low":20855,"close":20923,"volume":7605,"rsi_14":49.84,"sma_20":21734.85,"sma_60":20172.53,"sma_120":18377.01},{"date":"2026-03-27","open":20556,"high":21153,"low":20278,"close":21129,"volume":18704,"rsi_14":58.69,"sma_20":21627.64,"sma_60":20247.63,"sma_120":18424.73},{"date":"2026-03-30","open":20112,"high":20581,"low":20018,"close":20464,"volume":82427,"rsi_14":48.32,"sma_20":21524.7,"sma_60":20315.23,"sma_120":18467.36},{"date":"2026-03-31","open":20068,"high":20366,"low":19892,"close":20048,"volume":13322,"rsi_14":39.37,"sma_20":21435.55,"sma_60":20372.45,"sma_120":18508.07},{"date":"2026-04-01","open":21040,"high":21182,"low":20624,"close":21011,"volume":39988,"rsi_14":48.9,"sma_20":21517.14,"sma_60":20447.79,"sma_120":18553.96},{"date":"2026-04-02","open":21305,"high":21520,"low":20140,"close":20420,"volume":52923,"rsi_14":47.28,"sma_20":21482.44,"sma_60":20512.64,"sma_120":18596.08},{"date":"2026-04-03","open":20727,"high":20860,"low":20351,"close":20420,"volume":3915,"rsi_14":47.88,"sma_20":21455.52,"sma_60":20575.24,"sma_120":18638.91},{"date":"2026-04-06","open":20420,"high":20899,"low":20420,"close":20694,"volume":29522,"rsi_14":46.68,"sma_20":21475.09,"sma_60":20635.57,"sma_120":18680.83},{"date":"2026-04-07","open":20664,"high":21026,"low":20322,"close":20322,"volume":8904,"rsi_14":36.92,"sma_20":21450.7,"sma_60":20694.32,"sma_120":18721.94},{"date":"2026-04-08","open":21574,"high":21848,"low":21432,"close":21774,"volume":34222,"rsi_14":50.75,"sma_20":21471.11,"sma_60":20781.65,"sma_120":18777.17},{"date":"2026-04-09","open":21774,"high":21774,"low":21388,"close":21422,"volume":5257,"rsi_14":47.42,"sma_20":21477.34,"sma_60":20862.32,"sma_120":18830.1},{"date":"2026-04-10","open":21770,"high":22127,"low":21770,"close":21980,"volume":7884,"rsi_14":61.6,"sma_20":21531.16,"sma_60":20951.82,"sma_120":18884.52},{"date":"2026-04-13","open":21569,"high":21926,"low":21569,"close":21789,"volume":5696,"rsi_14":58.79,"sma_20":21579.55,"sma_60":21036.57,"sma_120":18936.84},{"date":"2026-04-14","open":22210,"high":22484,"low":22195,"close":22381,"volume":15928,"rsi_14":58.73,"sma_20":21643.83,"sma_60":21127.07,"sma_120":18995.42},{"date":"2026-04-15","open":22606,"high":22948,"low":22396,"close":22415,"volume":17635,"rsi_14":60.28,"sma_20":21669.82,"sma_60":21218.24,"sma_120":19049.84},{"date":"2026-04-16","open":22748,"high":22865,"low":22596,"close":22650,"volume":6149,"rsi_14":60.45,"sma_20":21720.16,"sma_60":21309.24,"sma_120":19107.06},{"date":"2026-04-17","open":22679,"high":22743,"low":22508,"close":22616,"volume":7117,"rsi_14":66.92,"sma_20":21761.44,"sma_60":21402.57,"sma_120":19163.95},{"date":"2026-04-20","open":22753,"high":22759,"low":22513,"close":22577,"volume":10448,"rsi_14":71.49,"sma_20":21870.93,"sma_60":21487.57,"sma_120":19221.24},{"date":"2026-04-21","open":22660,"high":22660,"low":22449,"close":22572,"volume":13797,"rsi_14":65.39,"sma_20":21970.86,"sma_60":21572.32,"sma_120":19278.23},{"date":"2026-04-22","open":22381,"high":22381,"low":21960,"close":22224,"volume":16009,"rsi_14":69.14,"sma_20":22022.3,"sma_60":21649.49,"sma_120":19330.7},{"date":"2026-04-23","open":22484,"high":22484,"low":21941,"close":22234,"volume":15376,"rsi_14":69.21,"sma_20":22081.86,"sma_60":21717.99,"sma_120":19383.96},{"date":"2026-04-24","open":22303,"high":22366,"low":22131,"close":22239,"volume":21495,"rsi_14":68.29,"sma_20":22131.07,"sma_60":21788.65,"sma_120":19437.95},{"date":"2026-04-27","open":22371,"high":22371,"low":21960,"close":22107,"volume":25269,"rsi_14":72.39,"sma_20":22207.76,"sma_60":21847.4,"sma_120":19491.87},{"date":"2026-04-28","open":22263,"high":22488,"low":22166,"close":22371,"volume":6910,"rsi_14":60.66,"sma_20":22319.36,"sma_60":21913.57,"sma_120":19547.7},{"date":"2026-04-29","open":22446,"high":22446,"low":22088,"close":22341,"volume":6826,"rsi_14":59.62,"sma_20":22360.84,"sma_60":21966.9,"sma_120":19599.61},{"date":"2026-04-30","open":22177,"high":22306,"low":22003,"close":22003,"volume":14351,"rsi_14":43.47,"sma_20":22415.8,"sma_60":22016.9,"sma_120":19646.61},{"date":"2026-05-04","open":22471,"high":22580,"low":22023,"close":22381,"volume":11020,"rsi_14":53.93,"sma_20":22489.75,"sma_60":22081.82,"sma_120":19697.2},{"date":"2026-05-06","open":23077,"high":23485,"low":22515,"close":23236,"volume":51382,"rsi_14":57.69,"sma_20":22600.0,"sma_60":22141.74,"sma_120":19749.96},{"date":"2026-05-07","open":23550,"high":23550,"low":22709,"close":23241,"volume":19151,"rsi_14":57.28,"sma_20":22729.5,"sma_60":22193.49,"sma_120":19805.62},{"date":"2026-05-08","open":23241,"high":23241,"low":22844,"close":23033,"volume":27853,"rsi_14":50.0,"sma_20":22774.25,"sma_60":22243.24,"sma_120":19854.21},{"date":"2026-05-11","open":23435,"high":23435,"low":22828,"close":22873,"volume":27246,"rsi_14":48.04,"sma_20":22829.0,"sma_60":22284.82,"sma_120":19902.79},{"date":"2026-05-12","open":23207,"high":23292,"low":21869,"close":22391,"volume":36813,"rsi_14":42.15,"sma_20":22831.0,"sma_60":22306.4,"sma_120":19942.42},{"date":"2026-05-13","open":22391,"high":22745,"low":21829,"close":22023,"volume":19640,"rsi_14":38.3,"sma_20":22824.25,"sma_60":22312.24,"sma_120":19978.75},{"date":"2026-05-14","open":22221,"high":22704,"low":21953,"close":22679,"volume":10832,"rsi_14":50.93,"sma_20":22820.25,"sma_60":22317.4,"sma_120":20024.71},{"date":"2026-05-15","open":22972,"high":23181,"low":21883,"close":22336,"volume":16823,"rsi_14":47.03,"sma_20":22797.25,"sma_60":22303.74,"sma_120":20070.79},{"date":"2026-05-18","open":22421,"high":22551,"low":21367,"close":21884,"volume":24781,"rsi_14":42.77,"sma_20":22739.5,"sma_60":22280.82,"sma_120":20117.21},{"date":"2026-05-19","open":22068,"high":22217,"low":21471,"close":21854,"volume":18400,"rsi_14":43.67,"sma_20":22682.0,"sma_60":22249.9,"sma_120":20163.13},{"date":"2026-05-20","open":22221,"high":22221,"low":20988,"close":21610,"volume":17101,"rsi_14":38.45,"sma_20":22614.25,"sma_60":22200.32,"sma_120":20206.37},{"date":"2026-05-21","open":21953,"high":22430,"low":21953,"close":22321,"volume":13506,"rsi_14":49.81,"sma_20":22582.5,"sma_60":22170.65,"sma_120":20256.66},{"date":"2026-05-22","open":22834,"high":23028,"low":22580,"close":23018,"volume":10946,"rsi_14":59.07,"sma_20":22603.5,"sma_60":22160.74,"sma_120":20313.58},{"date":"2026-05-26","open":23072,"high":23326,"low":22500,"close":22560,"volume":9134,"rsi_14":51.58,"sma_20":22601.0,"sma_60":22139.24,"sma_120":20365.59},{"date":"2026-05-27","open":22809,"high":22809,"low":22078,"close":22282,"volume":13472,"rsi_14":40.62,"sma_20":22584.25,"sma_60":22114.32,"sma_120":20411.95},{"date":"2026-05-28","open":22231,"high":22231,"low":21132,"close":21789,"volume":9693,"rsi_14":36.99,"sma_20":22549.5,"sma_60":22093.99,"sma_120":20454.87},{"date":"2026-05-29","open":21938,"high":22163,"low":21386,"close":21918,"volume":13024,"rsi_14":39.87,"sma_20":22507.75,"sma_60":22087.55,"sma_120":20498.79},{"date":"2026-06-01","open":21904,"high":22665,"low":21810,"close":22262,"volume":17233,"rsi_14":44.62,"sma_20":22503.75,"sma_60":22127.24,"sma_120":20543.83},{"date":"2026-06-02","open":22336,"high":22977,"low":21958,"close":22888,"volume":12364,"rsi_14":54.27,"sma_20":22548.25,"sma_60":22148.83,"sma_120":20590.62},{"date":"2026-06-04","open":23277,"high":23675,"low":22760,"close":23406,"volume":25667,"rsi_14":61.56,"sma_20":22599.75,"sma_60":22181.67,"sma_120":20642.24},{"date":"2026-06-05","open":23799,"high":24371,"low":23237,"close":23585,"volume":38098,"rsi_14":58.23,"sma_20":22617.25,"sma_60":22230.78,"sma_120":20697.24},{"date":"2026-06-08","open":23585,"high":23585,"low":21442,"close":21834,"volume":41390,"rsi_14":46.36,"sma_20":22546.5,"sma_60":22242.23,"sma_120":20735.7},{"date":"2026-06-09","open":22207,"high":22710,"low":21755,"close":22615,"volume":18213,"rsi_14":55.05,"sma_20":22525.5,"sma_60":22256.95,"sma_120":20782.33},{"date":"2026-06-10","open":21983,"high":22371,"low":21470,"close":22167,"volume":24349,"rsi_14":52.05,"sma_20":22490.0,"sma_60":22265.45,"sma_120":20825.91},{"date":"2026-06-11","open":21785,"high":21879,"low":21183,"close":21844,"volume":5135,"rsi_14":51.51,"sma_20":22462.5,"sma_60":22274.89,"sma_120":20868.54},{"date":"2026-06-12","open":22778,"high":23475,"low":22405,"close":22898,"volume":14176,"rsi_14":53.57,"sma_20":22506.5,"sma_60":22303.43,"sma_120":20918.37},{"date":"2026-06-15","open":23505,"high":24305,"low":23266,"close":23863,"volume":19453,"rsi_14":55.07,"sma_20":22566.0,"sma_60":22343.36,"sma_120":20976.49},{"date":"2026-06-16","open":24147,"high":24873,"low":24038,"close":24341,"volume":33702,"rsi_14":60.64,"sma_20":22666.75,"sma_60":22377.94,"sma_120":21039.91},{"date":"2026-06-17","open":24405,"high":24599,"low":23689,"close":23878,"volume":20040,"rsi_14":59.34,"sma_20":22767.0,"sma_60":22408.89,"sma_120":21100.74},{"date":"2026-06-18","open":23690,"high":23988,"low":23471,"close":23754,"volume":21919,"rsi_14":62.01,"sma_20":22862.5,"sma_60":22435.31,"sma_120":21159.66},{"date":"2026-06-19","open":23848,"high":24251,"low":23082,"close":23450,"volume":25315,"rsi_14":59.17,"sma_20":22955.0,"sma_60":22480.06,"sma_120":21216.7},{"date":"2026-06-22","open":23360,"high":23360,"low":22575,"close":22575,"volume":21782,"rsi_14":51.76,"sma_20":22967.75,"sma_60":22507.04,"sma_120":21265.2},{"date":"2026-06-23","open":22759,"high":23873,"low":21799,"close":21799,"volume":31039,"rsi_14":43.97,"sma_20":22906.5,"sma_60":22510.77,"sma_120":21304.91},{"date":"2026-06-24","open":21903,"high":21908,"low":21326,"close":21620,"volume":9842,"rsi_14":39.74,"sma_20":22859.25,"sma_60":22514.04,"sma_120":21343.29},{"date":"2026-06-25","open":22137,"high":22440,"low":21883,"close":21978,"volume":9739,"rsi_14":40.95,"sma_20":22844.0,"sma_60":22519.77,"sma_120":21383.7},{"date":"2026-06-26","open":21764,"high":21764,"low":20182,"close":21192,"volume":12553,"rsi_14":45.95,"sma_20":22814.0,"sma_60":22523.75,"sma_120":21419.49},{"date":"2026-06-29","open":21073,"high":21864,"low":20825,"close":21839,"volume":3994,"rsi_14":45.01,"sma_20":22810.0,"sma_60":22545.7,"sma_120":21459.08},{"date":"2026-06-30","open":21874,"high":22188,"low":21640,"close":21844,"volume":5082,"rsi_14":47.8,"sma_20":22789.0,"sma_60":22551.2,"sma_120":21499.49},{"date":"2026-07-01","open":22201,"high":22256,"low":21366,"close":21819,"volume":7775,"rsi_14":49.82,"sma_20":22735.25,"sma_60":22566.43,"sma_120":21539.54},{"date":"2026-07-02","open":21749,"high":22744,"low":21212,"close":22187,"volume":6253,"rsi_14":44.4,"sma_20":22674.0,"sma_60":22587.83,"sma_120":21581.54},{"date":"2026-07-03","open":22630,"high":23152,"low":22193,"close":22983,"volume":20095,"rsi_14":42.88,"sma_20":22643.75,"sma_60":22620.33,"sma_120":21627.95},{"date":"2026-07-06","open":23221,"high":23788,"low":22982,"close":23321,"volume":15225,"rsi_14":41.56,"sma_20":22718.5,"sma_60":22664.83,"sma_120":21679.58},{"date":"2026-07-07","open":23272,"high":23530,"low":22779,"close":23167,"volume":14191,"rsi_14":43.8,"sma_20":22746.25,"sma_60":22682.0,"sma_120":21731.83},{"date":"2026-07-08","open":23216,"high":23564,"low":22321,"close":22729,"volume":42624,"rsi_14":41.53,"sma_20":22774.5,"sma_60":22697.83,"sma_120":21780.08},{"date":"2026-07-09","open":22893,"high":22893,"low":21724,"close":22132,"volume":14402,"rsi_14":39.61,"sma_20":22789.0,"sma_60":22694.17,"sma_120":21822.99},{"date":"2026-07-10","open":22555,"high":23768,"low":22445,"close":23316,"volume":34325,"rsi_14":55.57,"sma_20":22810.0,"sma_60":22713.58,"sma_120":21875.08},{"date":"2026-07-13","open":23470,"high":24042,"low":22977,"close":23276,"volume":43554,"rsi_14":62.49,"sma_20":22780.5,"sma_60":22722.25,"sma_120":21924.66},{"date":"2026-07-14","open":23475,"high":23629,"low":22614,"close":22734,"volume":18844,"rsi_14":58.87,"sma_20":22699.75,"sma_60":22721.25,"sma_120":21969.74},{"date":"2026-07-15","open":23177,"high":23635,"low":23157,"close":23376,"volume":18923,"rsi_14":60.65,"sma_20":22674.5,"sma_60":22727.0,"sma_120":22018.12},{"date":"2026-07-16","open":23540,"high":23864,"low":22715,"close":23575,"volume":10704,"rsi_14":69.94,"sma_20":22665.5,"sma_60":22736.67,"sma_120":22069.62},{"date":"2026-07-20","open":23118,"high":23118,"low":21730,"close":22028,"volume":5779,"rsi_14":51.37,"sma_20":22594.0,"sma_60":22721.08,"sma_120":22104.33},{"date":"2026-07-21","open":21705,"high":22396,"low":21486,"close":22396,"volume":7891,"rsi_14":53.81,"sma_20":22585.0,"sma_60":22711.75,"sma_120":22142.04},{"date":"2026-07-22","open":22939,"high":23018,"low":22272,"close":22441,"volume":9020,"rsi_14":54.28,"sma_20":22617.25,"sma_60":22709.08,"sma_120":22179.29},{"date":"2026-07-23","open":22405,"high":22744,"low":22395,"close":22505,"volume":2115,"rsi_14":52.29,"sma_20":22661.75,"sma_60":22707.33,"sma_120":22212.66},{"date":"2026-07-24","open":22415,"high":22614,"low":21948,"close":22490,"volume":2832,"rsi_14":46.01,"sma_20":22687.5,"sma_60":22705.25,"sma_120":22246.95},{"date":"2026-07-27","open":22461,"high":22725,"low":22327,"close":22625,"volume":3769,"rsi_14":44.17,"sma_20":22759.5,"sma_60":22707.67,"sma_120":22277.54},{"date":"2026-07-28","open":22177,"high":22251,"low":21097,"close":21381,"volume":10842,"rsi_14":37.35,"sma_20":22736.5,"sma_60":22684.75,"sma_120":22299.16},{"date":"2026-07-29","open":21401,"high":21868,"low":20058,"close":20695,"volume":19206,"rsi_14":35.55,"sma_20":22673.25,"sma_60":22655.33,"sma_120":22311.12},{"date":"2026-07-30","open":20805,"high":21975,"low":20610,"close":21050,"volume":9167,"rsi_14":41.68,"sma_20":22629.0,"sma_60":22637.5,"sma_120":22327.2},{"date":"2026-07-31","open":21245,"high":22030,"low":21150,"close":21955,"volume":5062,"rsi_14":39.28,"sma_20":22611.5,"sma_60":22628.42,"sma_120":22355.12},{"date":"2026-08-03","open":21645,"high":21945,"low":21255,"close":21760,"volume":10740,"rsi_14":38.42,"sma_20":22544.25,"sma_60":22601.75,"sma_120":22371.74},{"date":"2026-08-04","open":21705,"high":21855,"low":21330,"close":21645,"volume":5438,"rsi_14":40.9,"sma_20":22454.25,"sma_60":22573.08,"sma_120":22383.29},{"date":"2026-08-05","open":21960,"high":22445,"low":21910,"close":21990,"volume":2905,"rsi_14":38.11,"sma_20":22389.25,"sma_60":22553.67,"sma_120":22398.45},{"date":"2026-08-06","open":22160,"high":22325,"low":21925,"close":22220,"volume":7383,"rsi_14":38.4,"sma_20":22357.75,"sma_60":22540.75,"sma_120":22412.79},{"date":"2026-08-07","open":22140,"high":22530,"low":22020,"close":22480,"volume":6641,"rsi_14":53.29,"sma_20":22369.25,"sma_60":22540.25,"sma_120":22423.33},{"date":"2026-08-10","open":22230,"high":22315,"low":21920,"close":22240,"volume":28093,"rsi_14":48.4,"sma_20":22242.8,"sma_60":22439.62,"sma_120":22372.93},{"date":"2026-08-11","open":22105,"high":22425,"low":21940,"close":22070,"volume":4876,"rsi_14":46.27,"sma_20":22182.5,"sma_60":22429.47,"sma_120":22369.43},{"date":"2026-08-12","open":22520,"high":22590,"low":21945,"close":21945,"volume":5155,"rsi_14":44.42,"sma_20":22143.05,"sma_60":22422.95,"sma_120":22358.34},{"date":"2026-08-13","open":22465,"high":22745,"low":22030,"close":22270,"volume":3542,"rsi_14":47.94,"sma_20":22087.8,"sma_60":22429.4,"sma_120":22349.14},{"date":"2026-08-14","open":22270,"high":22500,"low":22190,"close":22395,"volume":5144,"rsi_14":47.85,"sma_20":22028.85,"sma_60":22438.43,"sma_120":22337.22},{"date":"2026-08-18","open":22240,"high":22465,"low":22180,"close":22400,"volume":3844,"rsi_14":62.48,"sma_20":22047.5,"sma_60":22451.6,"sma_120":22318.05},{"date":"2026-08-19","open":21965,"high":21965,"low":21225,"close":21805,"volume":2921,"rsi_14":63.91,"sma_20":22018.0,"sma_60":22443.0,"sma_120":22297.93},{"date":"2026-08-20","open":21810,"high":21840,"low":21475,"close":21545,"volume":4021,"rsi_14":56.35,"sma_20":21973.25,"sma_60":22418.47,"sma_120":22279.68},{"date":"2026-08-21","open":21500,"high":22090,"low":21340,"close":21965,"volume":4791,"rsi_14":50.15,"sma_20":21946.25,"sma_60":22408.55,"sma_120":22262.97},{"date":"2026-08-24","open":21685,"high":21830,"low":21500,"close":21700,"volume":1040,"rsi_14":49.14,"sma_20":21906.75,"sma_60":22398.87,"sma_120":22244.68},{"date":"2026-08-25","open":21700,"high":22170,"low":21675,"close":22070,"volume":4253,"rsi_14":55.69,"sma_20":21879.05,"sma_60":22403.55,"sma_120":22235.89},{"date":"2026-08-26","open":22230,"high":22525,"low":22115,"close":22435,"volume":5896,"rsi_14":55.93,"sma_20":21931.75,"sma_60":22412.17,"sma_120":22236.0},{"date":"2026-08-27","open":22895,"high":22895,"low":22400,"close":22450,"volume":1452,"rsi_14":53.25,"sma_20":22019.5,"sma_60":22415.32,"sma_120":22256.43},{"date":"2026-08-28","open":22415,"high":23010,"low":22265,"close":23010,"volume":2521,"rsi_14":56.9,"sma_20":22117.5,"sma_60":22417.35,"sma_120":22267.22},{"date":"2026-08-31","open":22945,"high":22945,"low":22445,"close":22835,"volume":4830,"rsi_14":57.88,"sma_20":22161.5,"sma_60":22407.85,"sma_120":22277.85},{"date":"2026-09-01","open":22730,"high":23055,"low":22670,"close":23050,"volume":9684,"rsi_14":62.83,"sma_20":22226.0,"sma_60":22398.95,"sma_120":22296.91},{"date":"2026-09-02","open":22745,"high":23110,"low":22565,"close":22660,"volume":7792,"rsi_14":58.75,"sma_20":22276.75,"sma_60":22412.73,"sma_120":22308.55},{"date":"2026-09-03","open":22780,"high":23580,"low":22740,"close":23295,"volume":21610,"rsi_14":61.66,"sma_20":22342.0,"sma_60":22424.08,"sma_120":22320.58},{"date":"2026-09-04","open":23275,"high":23420,"low":22715,"close":22880,"volume":10005,"rsi_14":55.18,"sma_20":22375.0,"sma_60":22435.97,"sma_120":22329.78},{"date":"2026-09-07","open":23045,"high":23285,"low":23010,"close":23200,"volume":2789,"rsi_14":58.0,"sma_20":22411.0,"sma_60":22458.58,"sma_120":22344.83},{"date":"2026-09-08","open":23525,"high":23630,"low":23040,"close":23045,"volume":13319,"rsi_14":63.6,"sma_20":22451.25,"sma_60":22461.03,"sma_120":22359.32},{"date":"2026-09-09","open":22920,"high":22995,"low":22655,"close":22760,"volume":4739,"rsi_14":63.25,"sma_20":22485.75,"sma_60":22442.65,"sma_120":22369.03},{"date":"2026-09-10","open":22570,"high":22935,"low":22540,"close":22855,"volume":2719,"rsi_14":60.45,"sma_20":22531.25,"sma_60":22417.9,"sma_120":22372.86},{"date":"2026-09-11","open":22550,"high":23310,"low":22550,"close":23200,"volume":4667,"rsi_14":67.28,"sma_20":22577.75,"sma_60":22406.6,"sma_120":22381.63},{"date":"2026-09-14","open":22995,"high":23620,"low":22810,"close":23620,"volume":7248,"rsi_14":67.65,"sma_20":22639.0,"sma_60":22404.38,"sma_120":22392.67},{"date":"2026-09-15","open":23130,"high":23330,"low":22885,"close":22885,"volume":10701,"rsi_14":54.73,"sma_20":22663.25,"sma_60":22394.97,"sma_120":22409.3},{"date":"2026-09-16","open":22880,"high":22945,"low":22705,"close":22905,"volume":6688,"rsi_14":54.77,"sma_20":22718.25,"sma_60":22400.47,"sma_120":22424.53},{"date":"2026-09-17","open":23005,"high":23295,"low":22785,"close":23030,"volume":4443,"rsi_14":50.23,"sma_20":22792.5,"sma_60":22420.98,"sma_120":22435.69},{"date":"2026-09-18","open":23120,"high":23120,"low":22460,"close":22460,"volume":4278,"rsi_14":46.03,"sma_20":22817.25,"sma_60":22434.98,"sma_120":22443.37},{"date":"2026-09-21","open":22560,"high":22995,"low":22560,"close":22900,"volume":2851,"rsi_14":48.48,"sma_20":22877.25,"sma_60":22450.35,"sma_120":22452.95},{"date":"2026-09-22","open":23005,"high":23010,"low":22745,"close":22870,"volume":4422,"rsi_14":52.29,"sma_20":22917.25,"sma_60":22478.32,"sma_120":22467.98},{"date":"2026-09-23","open":22830,"high":23010,"low":22475,"close":22495,"volume":3054,"rsi_14":40.76,"sma_20":22920.25,"sma_60":22489.27,"sma_120":22483.45},{"date":"2026-09-28","open":22495,"high":22985,"low":22490,"close":22985,"volume":2017,"rsi_14":51.19,"sma_20":22947.0,"sma_60":22508.3,"sma_120":22494.74},{"date":"2026-09-29","open":22870,"high":22870,"low":22505,"close":22715,"volume":4440,"rsi_14":44.43,"sma_20":22932.25,"sma_60":22523.23,"sma_120":22508.86},{"date":"2026-09-30","open":22715,"high":22715,"low":21930,"close":22120,"volume":3445,"rsi_14":40.35,"sma_20":22896.5,"sma_60":22522.12,"sma_120":22518.02},{"date":"2026-10-01","open":21920,"high":21930,"low":21640,"close":21755,"volume":1129,"rsi_14":39.69,"sma_20":22831.75,"sma_60":22501.67,"sma_120":22523.02},{"date":"2026-10-02","open":21755,"high":21955,"low":21755,"close":21950,"volume":1081,"rsi_14":40.9,"sma_20":22796.25,"sma_60":22478.82,"sma_120":22532.81},{"date":"2026-10-06","open":22070,"high":22085,"low":21745,"close":21945,"volume":2518,"rsi_14":36.46,"sma_20":22728.75,"sma_60":22458.47,"sma_120":22530.18},{"date":"2026-10-07","open":21845,"high":21910,"low":21735,"close":21795,"volume":1308,"rsi_14":29.1,"sma_20":22674.5,"sma_60":22442.9,"sma_120":22529.31},{"date":"2026-10-08","open":21660,"high":21660,"low":21140,"close":21265,"volume":6017,"rsi_14":30.53,"sma_20":22577.75,"sma_60":22428.45,"sma_120":22519.27},{"date":"2026-10-12","open":21245,"high":21335,"low":20850,"close":21215,"volume":6844,"rsi_14":29.83,"sma_20":22486.25,"sma_60":22393.43,"sma_120":22510.43},{"date":"2026-10-13","open":20920,"high":20995,"low":20365,"close":20995,"volume":2153,"rsi_14":26.25,"sma_20":22398.0,"sma_60":22355.42,"sma_120":22494.72},{"date":"2026-10-14","open":20995,"high":20995,"low":20200,"close":20385,"volume":3644,"rsi_14":26.01,"sma_20":22274.5,"sma_60":22316.27,"sma_120":22473.64},{"date":"2026-10-15","open":20070,"high":20100,"low":19670,"close":19990,"volume":9964,"rsi_14":16.0,"sma_20":22114.0,"sma_60":22259.85,"sma_120":22447.27},{"date":"2026-10-16","open":20250,"high":20715,"low":20230,"close":20235,"volume":2503,"rsi_14":20.69,"sma_20":21944.75,"sma_60":22204.2,"sma_120":22423.22},{"date":"2026-10-19","open":20235,"high":20500,"low":19865,"close":20500,"volume":3446,"rsi_14":27.25,"sma_20":21825.5,"sma_60":22178.75,"sma_120":22401.72},{"date":"2026-10-20","open":20225,"high":20615,"low":20005,"close":20225,"volume":2053,"rsi_14":16.91,"sma_20":21691.5,"sma_60":22142.58,"sma_120":22377.97},{"date":"2026-10-21","open":20240,"high":20315,"low":20075,"close":20225,"volume":1811,"rsi_14":18.08,"sma_20":21551.25,"sma_60":22105.67,"sma_120":22357.18},{"date":"2026-10-22","open":20110,"high":20255,"low":19880,"close":20015,"volume":866,"rsi_14":20.06,"sma_20":21429.0,"sma_60":22064.17,"sma_120":22334.56},{"date":"2026-10-23","open":19645,"high":19645,"low":18928,"close":19445,"volume":5708,"rsi_14":18.95,"sma_20":21256.25,"sma_60":22013.42,"sma_120":22307.14}],"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 200금융","phase":"above-fold","symbol_resolved":true}