{"status":"ok","report":{"price_analysis":{"current":2665.0,"change_1d":-5.0,"change_7d":-18.3,"change_30d":-19.7,"high_30d":4445.0,"low_30d":2565.0,"position_in_range":5.0,"support":2753.0,"resistance":4257.0},"summary":"KIWOOM 코스닥150선물레버리지(291630)은(는) F-코스닥150 레버리지지수를 추종하는 ETF입니다, 순자산 48.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-197.01)가 시그널선(-86.43)을 하회합니다(데드크로스). SMA20 3494, SMA60 3428 — 혼조세입니다. 볼린저밴드 2533~4455 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":26.751592356687908,"macd":-197.00830082806715,"macd_signal":-86.43105023434768,"sma_20":3494.25,"sma_60":3427.5,"bb_upper":4455.401783018687,"bb_lower":2533.0982169813137,"atr_14":344.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4084.00, 기관 순매수 -11.78만. 30일 누적: 외국인 3021.00, 기관 -15.26만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4084.0,"institutional_flow":-117779.0,"data":[{"date":"2026-10-23","foreign_net":4075.0,"institution_net":-49956.0,"retail_net":45881.0},{"date":"2026-10-22","foreign_net":8.0,"institution_net":-45494.0,"retail_net":45486.0},{"date":"2026-10-21","foreign_net":1.0,"institution_net":-11608.0,"retail_net":11607.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-26898.0,"retail_net":26898.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":16177.0,"retail_net":-16177.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":24705.0,"retail_net":-24705.0},{"date":"2026-10-15","foreign_net":-200.0,"institution_net":-112412.0,"retail_net":112612.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-18850.0,"retail_net":18850.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-25277.0,"retail_net":25277.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-62083.0,"retail_net":62083.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-19025.0,"retail_net":19025.0},{"date":"2026-10-07","foreign_net":-1495.0,"institution_net":-30014.0,"retail_net":31509.0},{"date":"2026-10-06","foreign_net":1495.0,"institution_net":41965.0,"retail_net":-43460.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1267.0,"retail_net":-1267.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":53800.0,"retail_net":-53800.0},{"date":"2026-09-30","foreign_net":200.0,"institution_net":5671.0,"retail_net":-5871.0},{"date":"2026-09-29","foreign_net":-2579.0,"institution_net":1770.0,"retail_net":809.0},{"date":"2026-09-28","foreign_net":2579.0,"institution_net":12524.0,"retail_net":-15103.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":19149.0,"retail_net":-19149.0},{"date":"2026-09-22","foreign_net":-4438.0,"institution_net":-2886.0,"retail_net":7324.0},{"date":"2026-09-21","foreign_net":4448.0,"institution_net":11068.0,"retail_net":-15516.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-12632.0,"retail_net":12632.0},{"date":"2026-09-17","foreign_net":-1168.0,"institution_net":70898.0,"retail_net":-69730.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":647.0,"retail_net":-647.0},{"date":"2026-09-15","foreign_net":1168.0,"institution_net":4464.0,"retail_net":-5632.0},{"date":"2026-09-14","foreign_net":-142.0,"institution_net":-20174.0,"retail_net":20316.0},{"date":"2026-09-11","foreign_net":-925.0,"institution_net":-30027.0,"retail_net":30952.0},{"date":"2026-09-10","foreign_net":6.0,"institution_net":36106.0,"retail_net":-36112.0},{"date":"2026-09-09","foreign_net":1108.0,"institution_net":18139.0,"retail_net":-19247.0},{"date":"2026-09-08","foreign_net":-1120.0,"institution_net":-3647.0,"retail_net":4767.0}],"periods":{"d1":{"foreign_net":4075.0,"institution_net":-49956.0,"retail_net":45881.0},"d3":{"foreign_net":4084.0,"institution_net":-107058.0,"retail_net":102974.0},"d7":{"foreign_net":3884.0,"institution_net":-205486.0,"retail_net":201602.0},"d14":{"foreign_net":3884.0,"institution_net":-317503.0,"retail_net":313619.0},"d30":{"foreign_net":3021.0,"institution_net":-152633.0,"retail_net":149612.0}}},"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":28,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.8,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.7,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:17:07.904460+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"F-코스닥150 레버리지지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.09,"aum":500000000.0,"aum_display":"48.5억","dividend_yield":null,"tracking_error":1.81,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":76.77},{"ticker":"316670","name":"KIWOOM 코스닥150","weight":22.82},{"ticker":"","name":"코스닥150선물2026년09월물","weight":null}],"holdings_count":4,"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":2665.0,"change_pct":-4.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-16","close":9980.0},{"date":"2018-03-19","close":9680.0},{"date":"2018-03-20","close":10025.0},{"date":"2018-03-21","close":9865.0},{"date":"2018-03-22","close":9420.0},{"date":"2018-03-23","close":8225.0},{"date":"2018-03-26","close":8930.0},{"date":"2018-03-27","close":8915.0},{"date":"2018-03-28","close":8680.0},{"date":"2018-03-29","close":9165.0},{"date":"2018-03-30","close":9230.0},{"date":"2018-04-02","close":9070.0},{"date":"2018-04-03","close":9200.0},{"date":"2018-04-04","close":9040.0},{"date":"2018-04-05","close":9200.0},{"date":"2018-04-06","close":9170.0},{"date":"2018-04-09","close":9365.0},{"date":"2018-04-10","close":9375.0},{"date":"2018-04-11","close":9435.0},{"date":"2018-04-12","close":9150.0},{"date":"2018-04-13","close":9335.0},{"date":"2018-04-16","close":9405.0},{"date":"2018-04-17","close":9375.0},{"date":"2018-04-18","close":9210.0},{"date":"2018-04-19","close":8905.0},{"date":"2018-04-20","close":8950.0},{"date":"2018-04-23","close":8635.0},{"date":"2018-04-24","close":8400.0},{"date":"2018-04-25","close":8340.0},{"date":"2018-04-26","close":8615.0},{"date":"2018-04-27","close":8825.0},{"date":"2018-04-30","close":8505.0},{"date":"2018-05-02","close":8305.0},{"date":"2018-05-03","close":8160.0},{"date":"2018-05-04","close":7775.0},{"date":"2018-05-08","close":7040.0},{"date":"2018-05-09","close":7670.0},{"date":"2018-05-10","close":7600.0},{"date":"2018-05-11","close":7795.0},{"date":"2018-05-14","close":7455.0},{"date":"2018-05-15","close":7630.0},{"date":"2018-05-16","close":7570.0},{"date":"2018-05-17","close":7745.0},{"date":"2018-05-18","close":7980.0},{"date":"2018-05-21","close":7950.0},{"date":"2018-05-23","close":7915.0},{"date":"2018-05-24","close":8125.0},{"date":"2018-05-25","close":8280.0},{"date":"2018-05-28","close":8350.0},{"date":"2018-05-29","close":7980.0},{"date":"2018-05-30","close":8235.0},{"date":"2018-05-31","close":8310.0},{"date":"2018-06-01","close":8325.0},{"date":"2018-06-04","close":8090.0},{"date":"2018-06-05","close":8100.0},{"date":"2018-06-07","close":8355.0},{"date":"2018-06-08","close":8080.0},{"date":"2018-06-11","close":8095.0},{"date":"2018-06-12","close":8195.0},{"date":"2018-06-14","close":7940.0},{"date":"2018-06-15","close":7975.0},{"date":"2018-06-18","close":7440.0},{"date":"2018-06-19","close":6985.0},{"date":"2018-06-20","close":7520.0},{"date":"2018-06-21","close":7170.0},{"date":"2018-06-22","close":7360.0},{"date":"2018-06-25","close":7480.0},{"date":"2018-06-26","close":7420.0},{"date":"2018-06-27","close":7320.0},{"date":"2018-06-28","close":7005.0},{"date":"2018-06-29","close":7200.0},{"date":"2018-07-02","close":6655.0},{"date":"2018-07-03","close":6800.0},{"date":"2018-07-04","close":6840.0},{"date":"2018-07-05","close":6850.0},{"date":"2018-07-06","close":7220.0},{"date":"2018-07-09","close":7245.0},{"date":"2018-07-10","close":7225.0},{"date":"2018-07-11","close":6860.0},{"date":"2018-07-12","close":7120.0},{"date":"2018-07-13","close":7260.0},{"date":"2018-07-16","close":7205.0},{"date":"2018-07-17","close":7010.0},{"date":"2018-07-18","close":6865.0},{"date":"2018-07-19","close":6635.0},{"date":"2018-07-20","close":6495.0},{"date":"2018-07-23","close":5815.0},{"date":"2018-07-24","close":5800.0},{"date":"2018-07-25","close":5510.0},{"date":"2018-07-26","close":5830.0},{"date":"2018-07-27","close":5875.0},{"date":"2018-07-30","close":5715.0},{"date":"2018-07-31","close":5895.0},{"date":"2018-08-01","close":6255.0},{"date":"2018-08-02","close":5990.0},{"date":"2018-08-03","close":6155.0},{"date":"2018-08-06","close":5960.0},{"date":"2018-08-07","close":6075.0},{"date":"2018-08-08","close":6035.0},{"date":"2018-08-09","close":6185.0},{"date":"2018-08-10","close":6120.0},{"date":"2018-08-13","close":5630.0},{"date":"2018-08-14","close":5745.0},{"date":"2018-08-16","close":5730.0},{"date":"2018-08-17","close":5975.0},{"date":"2018-08-20","close":5880.0},{"date":"2018-08-21","close":6275.0},{"date":"2018-08-22","close":6180.0},{"date":"2018-08-23","close":6310.0},{"date":"2018-08-24","close":6485.0},{"date":"2018-08-27","close":6615.0},{"date":"2018-08-28","close":6505.0},{"date":"2018-08-29","close":6610.0},{"date":"2018-08-30","close":6615.0},{"date":"2018-08-31","close":6930.0},{"date":"2018-09-03","close":6910.0},{"date":"2018-09-04","close":7160.0},{"date":"2018-09-05","close":6900.0},{"date":"2018-09-06","close":6830.0},{"date":"2018-09-07","close":6830.0},{"date":"2018-09-10","close":6855.0},{"date":"2018-09-11","close":6975.0},{"date":"2018-09-12","close":7165.0},{"date":"2018-09-13","close":7230.0},{"date":"2018-09-14","close":7410.0},{"date":"2018-09-17","close":7345.0},{"date":"2018-09-18","close":7430.0},{"date":"2018-09-19","close":7405.0},{"date":"2018-09-20","close":7255.0},{"date":"2018-09-21","close":7345.0},{"date":"2018-09-27","close":7485.0},{"date":"2018-09-28","close":7300.0},{"date":"2018-10-01","close":7195.0},{"date":"2018-10-02","close":6650.0},{"date":"2018-10-04","close":6580.0},{"date":"2018-10-05","close":6330.0},{"date":"2018-10-08","close":6180.0},{"date":"2018-10-10","close":5980.0},{"date":"2018-10-11","close":5470.0},{"date":"2018-10-12","close":5905.0},{"date":"2018-10-15","close":5570.0},{"date":"2018-10-16","close":5760.0},{"date":"2018-10-17","close":5895.0},{"date":"2018-10-18","close":5675.0},{"date":"2018-10-19","close":5915.0},{"date":"2018-10-22","close":6015.0},{"date":"2018-10-23","close":5600.0},{"date":"2018-10-24","close":5300.0},{"date":"2018-10-25","close":5160.0},{"date":"2018-10-26","close":4835.0},{"date":"2018-10-29","close":4580.0},{"date":"2018-10-30","close":4740.0},{"date":"2018-10-31","close":4570.0},{"date":"2018-11-01","close":4585.0},{"date":"2018-11-02","close":5115.0},{"date":"2018-11-05","close":5150.0},{"date":"2018-11-06","close":5105.0},{"date":"2018-11-07","close":4935.0},{"date":"2018-11-08","close":5080.0},{"date":"2018-11-09","close":4880.0},{"date":"2018-11-12","close":4540.0},{"date":"2018-11-13","close":4550.0},{"date":"2018-11-14","close":4555.0},{"date":"2018-11-15","close":4775.0},{"date":"2018-11-16","close":4925.0},{"date":"2018-11-19","close":5170.0},{"date":"2018-11-20","close":4910.0},{"date":"2018-11-21","close":5025.0},{"date":"2018-11-22","close":5025.0},{"date":"2018-11-23","close":4855.0},{"date":"2018-11-26","close":5090.0},{"date":"2018-11-27","close":5130.0},{"date":"2018-11-28","close":5140.0},{"date":"2018-11-29","close":4995.0},{"date":"2018-11-30","close":5015.0},{"date":"2018-12-03","close":5355.0},{"date":"2018-12-04","close":5275.0},{"date":"2018-12-05","close":5140.0},{"date":"2018-12-06","close":4780.0},{"date":"2018-12-07","close":4940.0},{"date":"2018-12-10","close":4735.0},{"date":"2018-12-11","close":4585.0},{"date":"2018-12-12","close":4840.0},{"date":"2018-12-13","close":4905.0},{"date":"2018-12-14","close":4620.0},{"date":"2018-12-17","close":4565.0},{"date":"2018-12-18","close":4520.0},{"date":"2018-12-19","close":4790.0},{"date":"2018-12-20","close":4715.0},{"date":"2018-12-21","close":4855.0},{"date":"2018-12-24","close":4815.0},{"date":"2018-12-26","close":4890.0},{"date":"2018-12-27","close":4855.0},{"date":"2018-12-28","close":4880.0},{"date":"2019-01-02","close":4680.0},{"date":"2019-01-03","close":4450.0},{"date":"2019-01-04","close":4575.0},{"date":"2019-01-07","close":4665.0},{"date":"2019-01-08","close":4575.0},{"date":"2019-01-09","close":4710.0},{"date":"2019-01-10","close":4760.0},{"date":"2019-01-11","close":4770.0},{"date":"2019-01-14","close":4625.0},{"date":"2019-01-15","close":4740.0},{"date":"2019-01-16","close":4705.0},{"date":"2019-01-17","close":4570.0},{"date":"2019-01-18","close":4705.0},{"date":"2019-01-21","close":4645.0},{"date":"2019-01-22","close":4650.0},{"date":"2019-01-23","close":4625.0},{"date":"2019-01-24","close":4770.0},{"date":"2019-01-25","close":4875.0},{"date":"2019-01-28","close":4935.0},{"date":"2019-01-29","close":4925.0},{"date":"2019-01-30","close":5005.0},{"date":"2019-01-31","close":5070.0},{"date":"2019-02-01","close":5085.0},{"date":"2019-02-07","close":5285.0},{"date":"2019-02-08","close":5275.0},{"date":"2019-02-11","close":5390.0},{"date":"2019-02-12","close":5305.0},{"date":"2019-02-13","close":5465.0},{"date":"2019-02-14","close":5470.0},{"date":"2019-02-15","close":5410.0},{"date":"2019-02-18","close":5530.0},{"date":"2019-02-19","close":5585.0},{"date":"2019-02-20","close":5630.0},{"date":"2019-02-21","close":5570.0},{"date":"2019-02-22","close":5505.0},{"date":"2019-02-25","close":5630.0},{"date":"2019-02-26","close":5595.0},{"date":"2019-02-27","close":5685.0},{"date":"2019-02-28","close":5465.0},{"date":"2019-03-04","close":5780.0},{"date":"2019-03-05","close":5770.0},{"date":"2019-03-06","close":5640.0},{"date":"2019-03-07","close":5395.0},{"date":"2019-03-08","close":5395.0},{"date":"2019-03-11","close":5535.0},{"date":"2019-03-12","close":5820.0},{"date":"2019-03-13","close":5815.0},{"date":"2019-03-14","close":5730.0},{"date":"2019-03-15","close":5550.0},{"date":"2019-03-18","close":5580.0},{"date":"2019-03-19","close":5435.0},{"date":"2019-03-20","close":5460.0},{"date":"2019-03-21","close":5330.0},{"date":"2019-03-22","close":5355.0},{"date":"2019-03-25","close":5070.0},{"date":"2019-03-26","close":5195.0},{"date":"2019-03-27","close":5050.0},{"date":"2019-03-28","close":4925.0},{"date":"2019-03-29","close":5135.0},{"date":"2019-04-01","close":5190.0},{"date":"2019-04-02","close":5205.0},{"date":"2019-04-03","close":5400.0},{"date":"2019-04-04","close":5380.0},{"date":"2019-04-05","close":5305.0},{"date":"2019-04-08","close":5260.0},{"date":"2019-04-09","close":5315.0},{"date":"2019-04-10","close":5370.0},{"date":"2019-04-11","close":5440.0},{"date":"2019-04-12","close":5435.0},{"date":"2019-04-15","close":5425.0},{"date":"2019-04-16","close":5435.0},{"date":"2019-04-17","close":5435.0},{"date":"2019-04-18","close":5185.0},{"date":"2019-04-19","close":5325.0},{"date":"2019-04-22","close":5350.0},{"date":"2019-04-23","close":5340.0},{"date":"2019-04-24","close":5280.0},{"date":"2019-04-25","close":5180.0},{"date":"2019-04-26","close":5065.0},{"date":"2019-04-29","close":5235.0},{"date":"2019-04-30","close":5245.0},{"date":"2019-05-02","close":5235.0},{"date":"2019-05-03","close":5260.0},{"date":"2019-05-07","close":5115.0},{"date":"2019-05-08","close":4970.0},{"date":"2019-05-09","close":4690.0},{"date":"2019-05-10","close":4665.0},{"date":"2019-05-13","close":4420.0},{"date":"2019-05-14","close":4425.0},{"date":"2019-05-15","close":4675.0},{"date":"2019-05-16","close":4500.0},{"date":"2019-05-17","close":4430.0},{"date":"2019-05-20","close":4255.0},{"date":"2019-05-21","close":4275.0},{"date":"2019-05-22","close":4295.0},{"date":"2019-05-23","close":4135.0},{"date":"2019-05-24","close":4040.0},{"date":"2019-05-27","close":4050.0},{"date":"2019-05-28","close":4220.0},{"date":"2019-05-29","close":4040.0},{"date":"2019-05-30","close":4040.0},{"date":"2019-05-31","close":4155.0},{"date":"2019-06-03","close":4185.0},{"date":"2019-06-04","close":4215.0},{"date":"2019-06-05","close":4250.0},{"date":"2019-06-07","close":4290.0},{"date":"2019-06-10","close":4340.0},{"date":"2019-06-11","close":4440.0},{"date":"2019-06-12","close":4375.0},{"date":"2019-06-13","close":4410.0},{"date":"2019-06-14","close":4280.0},{"date":"2019-06-17","close":4240.0},{"date":"2019-06-18","close":4130.0},{"date":"2019-06-19","close":4200.0},{"date":"2019-06-20","close":4325.0},{"date":"2019-06-21","close":4235.0},{"date":"2019-06-24","close":4175.0},{"date":"2019-06-25","close":4115.0},{"date":"2019-06-26","close":4100.0},{"date":"2019-06-27","close":3850.0},{"date":"2019-06-28","close":3675.0},{"date":"2019-07-01","close":3890.0},{"date":"2019-07-02","close":3810.0},{"date":"2019-07-03","close":3800.0},{"date":"2019-07-04","close":3745.0},{"date":"2019-07-05","close":3825.0},{"date":"2019-07-08","close":3570.0},{"date":"2019-07-09","close":3410.0},{"date":"2019-07-10","close":3470.0},{"date":"2019-07-11","close":3560.0},{"date":"2019-07-12","close":3595.0},{"date":"2019-07-15","close":3540.0},{"date":"2019-07-16","close":3570.0},{"date":"2019-07-17","close":3480.0},{"date":"2019-07-18","close":3465.0},{"date":"2019-07-19","close":3605.0},{"date":"2019-07-22","close":3590.0},{"date":"2019-07-23","close":3540.0},{"date":"2019-07-24","close":3470.0},{"date":"2019-07-25","close":3390.0},{"date":"2019-07-26","close":3320.0},{"date":"2019-07-29","close":3095.0},{"date":"2019-07-30","close":3130.0},{"date":"2019-07-31","close":3175.0},{"date":"2019-08-01","close":3100.0},{"date":"2019-08-02","close":2885.0},{"date":"2019-08-05","close":2380.0},{"date":"2019-08-06","close":2280.0},{"date":"2019-08-07","close":2385.0},{"date":"2019-08-08","close":2545.0},{"date":"2019-08-09","close":2535.0},{"date":"2019-08-12","close":2540.0},{"date":"2019-08-13","close":2475.0},{"date":"2019-08-14","close":2560.0},{"date":"2019-08-16","close":2540.0},{"date":"2019-08-19","close":2570.0},{"date":"2019-08-20","close":2705.0},{"date":"2019-08-21","close":2820.0},{"date":"2019-08-22","close":2775.0},{"date":"2019-08-23","close":2725.0},{"date":"2019-08-26","close":2435.0},{"date":"2019-08-27","close":2495.0},{"date":"2019-08-28","close":2695.0},{"date":"2019-08-29","close":2685.0},{"date":"2019-08-30","close":2775.0},{"date":"2019-09-02","close":2905.0},{"date":"2019-09-03","close":2860.0},{"date":"2019-09-04","close":2960.0},{"date":"2019-09-05","close":3010.0},{"date":"2019-09-06","close":2985.0},{"date":"2019-09-09","close":2940.0},{"date":"2019-09-10","close":2885.0},{"date":"2019-09-11","close":2995.0},{"date":"2019-09-16","close":3110.0},{"date":"2019-09-17","close":3140.0},{"date":"2019-09-18","close":3125.0},{"date":"2019-09-19","close":3120.0},{"date":"2019-09-20","close":3130.0},{"date":"2019-09-23","close":3080.0},{"date":"2019-09-24","close":2880.0},{"date":"2019-09-25","close":2785.0},{"date":"2019-09-26","close":2865.0},{"date":"2019-09-27","close":2830.0},{"date":"2019-09-30","close":2800.0},{"date":"2019-10-01","close":2980.0},{"date":"2019-10-02","close":2880.0},{"date":"2019-10-04","close":2895.0},{"date":"2019-10-07","close":3115.0},{"date":"2019-10-08","close":3165.0},{"date":"2019-10-10","close":3150.0},{"date":"2019-10-11","close":3115.0},{"date":"2019-10-14","close":3250.0},{"date":"2019-10-15","close":3305.0},{"date":"2019-10-16","close":3365.0},{"date":"2019-10-17","close":3295.0},{"date":"2019-10-18","close":3215.0},{"date":"2019-10-21","close":3350.0},{"date":"2019-10-22","close":3525.0},{"date":"2019-10-23","close":3720.0},{"date":"2019-10-24","close":3675.0},{"date":"2019-10-25","close":3495.0},{"date":"2019-10-28","close":3465.0},{"date":"2019-10-29","close":3570.0},{"date":"2019-10-30","close":3540.0},{"date":"2019-10-31","close":3575.0},{"date":"2019-11-01","close":3620.0},{"date":"2019-11-04","close":3715.0},{"date":"2019-11-05","close":3785.0},{"date":"2019-11-06","close":3665.0},{"date":"2019-11-07","close":3620.0},{"date":"2019-11-08","close":3600.0},{"date":"2019-11-11","close":3520.0},{"date":"2019-11-12","close":3585.0},{"date":"2019-11-13","close":3485.0},{"date":"2019-11-14","close":3510.0},{"date":"2019-11-15","close":3620.0},{"date":"2019-11-18","close":3615.0},{"date":"2019-11-19","close":3480.0},{"date":"2019-11-20","close":3280.0},{"date":"2019-11-21","close":3150.0},{"date":"2019-11-22","close":3130.0},{"date":"2019-11-25","close":3315.0},{"date":"2019-11-26","close":3345.0},{"date":"2019-11-27","close":3305.0},{"date":"2019-11-28","close":3175.0},{"date":"2019-11-29","close":3085.0},{"date":"2019-12-02","close":3135.0},{"date":"2019-12-03","close":3040.0},{"date":"2019-12-04","close":3025.0},{"date":"2019-12-05","close":2965.0},{"date":"2019-12-06","close":3080.0},{"date":"2019-12-09","close":3075.0},{"date":"2019-12-10","close":3055.0},{"date":"2019-12-11","close":3055.0},{"date":"2019-12-12","close":3180.0},{"date":"2019-12-13","close":3240.0},{"date":"2019-12-16","close":3210.0},{"date":"2019-12-17","close":3310.0},{"date":"2019-12-18","close":3270.0},{"date":"2019-12-19","close":3300.0},{"date":"2019-12-20","close":3340.0},{"date":"2019-12-23","close":3395.0},{"date":"2019-12-24","close":3290.0},{"date":"2019-12-26","close":3460.0},{"date":"2019-12-27","close":3575.0},{"date":"2019-12-30","close":3695.0},{"date":"2020-01-02","close":3710.0},{"date":"2020-01-03","close":3595.0},{"date":"2020-01-06","close":3385.0},{"date":"2020-01-07","close":3520.0},{"date":"2020-01-08","close":3285.0},{"date":"2020-01-09","close":3565.0},{"date":"2020-01-10","close":3640.0},{"date":"2020-01-13","close":3690.0},{"date":"2020-01-14","close":3665.0},{"date":"2020-01-15","close":3635.0},{"date":"2020-01-16","close":3715.0},{"date":"2020-01-17","close":3720.0},{"date":"2020-01-20","close":3650.0},{"date":"2020-01-21","close":3545.0},{"date":"2020-01-22","close":3700.0},{"date":"2020-01-23","close":3620.0},{"date":"2020-01-28","close":3345.0},{"date":"2020-01-29","close":3420.0},{"date":"2020-01-30","close":3280.0},{"date":"2020-01-31","close":3170.0},{"date":"2020-02-03","close":3265.0},{"date":"2020-02-04","close":3400.0},{"date":"2020-02-05","close":3375.0},{"date":"2020-02-06","close":3520.0},{"date":"2020-02-07","close":3520.0},{"date":"2020-02-10","close":3560.0},{"date":"2020-02-11","close":3640.0},{"date":"2020-02-12","close":3675.0},{"date":"2020-02-13","close":3675.0},{"date":"2020-02-14","close":3660.0},{"date":"2020-02-17","close":3685.0},{"date":"2020-02-18","close":3570.0},{"date":"2020-02-19","close":3585.0},{"date":"2020-02-20","close":3525.0},{"date":"2020-02-21","close":3365.0},{"date":"2020-02-24","close":3080.0},{"date":"2020-02-25","close":3310.0},{"date":"2020-02-26","close":3315.0},{"date":"2020-02-27","close":3200.0},{"date":"2020-02-28","close":2955.0},{"date":"2020-03-02","close":3140.0},{"date":"2020-03-03","close":3110.0},{"date":"2020-03-04","close":3215.0},{"date":"2020-03-05","close":3300.0},{"date":"2020-03-06","close":3230.0},{"date":"2020-03-09","close":2980.0},{"date":"2020-03-10","close":3090.0},{"date":"2020-03-11","close":2815.0},{"date":"2020-03-12","close":2545.0},{"date":"2020-03-13","close":2250.0},{"date":"2020-03-16","close":2190.0},{"date":"2020-03-17","close":2325.0},{"date":"2020-03-18","close":2020.0},{"date":"2020-03-19","close":1645.0},{"date":"2020-03-20","close":1970.0},{"date":"2020-03-23","close":1745.0},{"date":"2020-03-24","close":2070.0},{"date":"2020-03-25","close":2235.0},{"date":"2020-03-26","close":2235.0},{"date":"2020-03-27","close":2295.0},{"date":"2020-03-30","close":2415.0},{"date":"2020-03-31","close":2710.0},{"date":"2020-04-01","close":2480.0},{"date":"2020-04-02","close":2650.0},{"date":"2020-04-03","close":2690.0},{"date":"2020-04-06","close":2900.0},{"date":"2020-04-07","close":2925.0},{"date":"2020-04-08","close":2890.0},{"date":"2020-04-09","close":2935.0},{"date":"2020-04-10","close":2895.0},{"date":"2020-04-13","close":2770.0},{"date":"2020-04-14","close":2915.0},{"date":"2020-04-16","close":3070.0},{"date":"2020-04-17","close":3150.0},{"date":"2020-04-20","close":3140.0},{"date":"2020-04-21","close":3075.0},{"date":"2020-04-22","close":3135.0},{"date":"2020-04-23","close":3190.0},{"date":"2020-04-24","close":3075.0},{"date":"2020-04-27","close":3210.0},{"date":"2020-04-28","close":3180.0},{"date":"2020-04-29","close":3160.0},{"date":"2020-05-04","close":3090.0},{"date":"2020-05-06","close":3290.0},{"date":"2020-05-07","close":3360.0},{"date":"2020-05-08","close":3565.0},{"date":"2020-05-11","close":3580.0},{"date":"2020-05-12","close":3550.0},{"date":"2020-05-13","close":3660.0},{"date":"2020-05-14","close":3630.0},{"date":"2020-05-15","close":3630.0},{"date":"2020-05-18","close":3585.0},{"date":"2020-05-19","close":3635.0},{"date":"2020-05-20","close":3745.0},{"date":"2020-05-21","close":3820.0},{"date":"2020-05-22","close":3725.0},{"date":"2020-05-25","close":3840.0},{"date":"2020-05-26","close":3960.0},{"date":"2020-05-27","close":3890.0},{"date":"2020-05-28","close":3730.0},{"date":"2020-05-29","close":3810.0},{"date":"2020-06-01","close":4170.0},{"date":"2020-06-02","close":4295.0},{"date":"2020-06-03","close":4245.0},{"date":"2020-06-04","close":4285.0},{"date":"2020-06-05","close":4410.0},{"date":"2020-06-08","close":4460.0},{"date":"2020-06-09","close":4465.0},{"date":"2020-06-10","close":4565.0},{"date":"2020-06-11","close":4590.0},{"date":"2020-06-12","close":4425.0},{"date":"2020-06-15","close":3835.0},{"date":"2020-06-16","close":4380.0},{"date":"2020-06-17","close":4330.0},{"date":"2020-06-18","close":4330.0},{"date":"2020-06-19","close":4355.0},{"date":"2020-06-22","close":4525.0},{"date":"2020-06-23","close":4570.0},{"date":"2020-06-24","close":4605.0},{"date":"2020-06-25","close":4480.0},{"date":"2020-06-26","close":4525.0},{"date":"2020-06-29","close":4285.0},{"date":"2020-06-30","close":4345.0},{"date":"2020-07-01","close":4180.0},{"date":"2020-07-02","close":4345.0},{"date":"2020-07-03","close":4475.0},{"date":"2020-07-06","close":4555.0},{"date":"2020-07-07","close":4555.0},{"date":"2020-07-08","close":4625.0},{"date":"2020-07-09","close":4700.0},{"date":"2020-07-10","close":4720.0},{"date":"2020-07-13","close":4775.0},{"date":"2020-07-14","close":4745.0},{"date":"2020-07-15","close":4770.0},{"date":"2020-07-16","close":4665.0},{"date":"2020-07-17","close":4780.0},{"date":"2020-07-20","close":4760.0},{"date":"2020-07-21","close":4885.0},{"date":"2020-07-22","close":4940.0},{"date":"2020-07-23","close":5085.0},{"date":"2020-07-24","close":4980.0},{"date":"2020-07-27","close":5050.0},{"date":"2020-07-28","close":5205.0},{"date":"2020-07-29","close":5180.0},{"date":"2020-07-30","close":5160.0},{"date":"2020-07-31","close":5195.0},{"date":"2020-08-03","close":5335.0},{"date":"2020-08-04","close":5430.0},{"date":"2020-08-05","close":5680.0},{"date":"2020-08-06","close":5800.0},{"date":"2020-08-07","close":5870.0},{"date":"2020-08-10","close":5895.0},{"date":"2020-08-11","close":5855.0},{"date":"2020-08-12","close":5615.0},{"date":"2020-08-13","close":5840.0},{"date":"2020-08-14","close":5460.0},{"date":"2020-08-18","close":5090.0},{"date":"2020-08-19","close":5320.0},{"date":"2020-08-20","close":4955.0},{"date":"2020-08-21","close":4985.0},{"date":"2020-08-24","close":5335.0},{"date":"2020-08-25","close":5535.0},{"date":"2020-08-26","close":5555.0},{"date":"2020-08-27","close":5505.0},{"date":"2020-08-28","close":5590.0},{"date":"2020-08-31","close":5665.0},{"date":"2020-09-01","close":5680.0},{"date":"2020-09-02","close":5940.0},{"date":"2020-09-03","close":6000.0},{"date":"2020-09-04","close":5780.0},{"date":"2020-09-07","close":5940.0},{"date":"2020-09-08","close":5995.0},{"date":"2020-09-09","close":5785.0},{"date":"2020-09-10","close":5960.0},{"date":"2020-09-11","close":5935.0},{"date":"2020-09-14","close":6035.0},{"date":"2020-09-15","close":6185.0},{"date":"2020-09-16","close":6155.0},{"date":"2020-09-17","close":5960.0},{"date":"2020-09-18","close":6080.0},{"date":"2020-09-21","close":5740.0},{"date":"2020-09-22","close":5320.0},{"date":"2020-09-23","close":5390.0},{"date":"2020-09-24","close":4815.0},{"date":"2020-09-25","close":4825.0},{"date":"2020-09-28","close":5250.0},{"date":"2020-09-29","close":5360.0},{"date":"2020-10-05","close":5490.0},{"date":"2020-10-06","close":5475.0},{"date":"2020-10-07","close":5535.0},{"date":"2020-10-08","close":5525.0},{"date":"2020-10-12","close":5570.0},{"date":"2020-10-13","close":5490.0},{"date":"2020-10-14","close":5275.0},{"date":"2020-10-15","close":5025.0},{"date":"2020-10-16","close":4940.0},{"date":"2020-10-19","close":4800.0},{"date":"2020-10-20","close":4895.0},{"date":"2020-10-21","close":4975.0},{"date":"2020-10-22","close":4670.0},{"date":"2020-10-23","close":4625.0},{"date":"2020-10-26","close":4295.0},{"date":"2020-10-27","close":4410.0},{"date":"2020-10-28","close":4680.0},{"date":"2020-10-29","close":4855.0},{"date":"2020-10-30","close":4495.0},{"date":"2020-11-02","close":4630.0},{"date":"2020-11-03","close":4820.0},{"date":"2020-11-04","close":5045.0},{"date":"2020-11-05","close":5225.0},{"date":"2020-11-06","close":5000.0},{"date":"2020-11-09","close":5135.0},{"date":"2020-11-10","close":4940.0},{"date":"2020-11-11","close":4995.0},{"date":"2020-11-12","close":4965.0},{"date":"2020-11-13","close":4980.0},{"date":"2020-11-16","close":5115.0},{"date":"2020-11-17","close":4980.0},{"date":"2020-11-18","close":5135.0},{"date":"2020-11-19","close":5295.0},{"date":"2020-11-20","close":5425.0},{"date":"2020-11-23","close":5490.0},{"date":"2020-11-24","close":5380.0},{"date":"2020-11-25","close":5325.0},{"date":"2020-11-26","close":5530.0},{"date":"2020-11-27","close":5715.0},{"date":"2020-11-30","close":5695.0},{"date":"2020-12-01","close":5790.0},{"date":"2020-12-02","close":5920.0},{"date":"2020-12-03","close":6120.0},{"date":"2020-12-04","close":6370.0},{"date":"2020-12-07","close":6815.0},{"date":"2020-12-08","close":6290.0},{"date":"2020-12-09","close":6385.0},{"date":"2020-12-10","close":6555.0},{"date":"2020-12-11","close":6695.0},{"date":"2020-12-14","close":6745.0},{"date":"2020-12-15","close":6720.0},{"date":"2020-12-16","close":6855.0},{"date":"2020-12-17","close":6930.0},{"date":"2020-12-18","close":6945.0},{"date":"2020-12-21","close":7180.0},{"date":"2020-12-22","close":6730.0},{"date":"2020-12-23","close":6650.0},{"date":"2020-12-24","close":6795.0},{"date":"2020-12-28","close":6905.0},{"date":"2020-12-29","close":7350.0},{"date":"2020-12-30","close":7345.0},{"date":"2021-01-04","close":7270.0},{"date":"2021-01-05","close":7270.0},{"date":"2021-01-06","close":7165.0},{"date":"2021-01-07","close":7250.0},{"date":"2021-01-08","close":7345.0},{"date":"2021-01-11","close":7360.0},{"date":"2021-01-12","close":7280.0},{"date":"2021-01-13","close":7340.0},{"date":"2021-01-14","close":7165.0},{"date":"2021-01-15","close":6855.0},{"date":"2021-01-18","close":6460.0},{"date":"2021-01-19","close":6670.0},{"date":"2021-01-20","close":6970.0},{"date":"2021-01-21","close":6965.0},{"date":"2021-01-22","close":6940.0},{"date":"2021-01-25","close":7360.0},{"date":"2021-01-26","close":7230.0},{"date":"2021-01-27","close":7050.0},{"date":"2021-01-28","close":6750.0},{"date":"2021-01-29","close":6345.0},{"date":"2021-02-01","close":6875.0},{"date":"2021-02-02","close":6900.0},{"date":"2021-02-03","close":6945.0},{"date":"2021-02-04","close":6785.0},{"date":"2021-02-05","close":6825.0},{"date":"2021-02-08","close":6700.0},{"date":"2021-02-09","close":6610.0},{"date":"2021-02-10","close":6650.0},{"date":"2021-02-15","close":6870.0},{"date":"2021-02-16","close":6640.0},{"date":"2021-02-17","close":6550.0},{"date":"2021-02-18","close":6395.0},{"date":"2021-02-19","close":6420.0},{"date":"2021-02-22","close":6190.0},{"date":"2021-02-23","close":5875.0},{"date":"2021-02-24","close":5525.0},{"date":"2021-02-25","close":6010.0},{"date":"2021-02-26","close":5670.0},{"date":"2021-03-02","close":5935.0},{"date":"2021-03-03","close":6015.0},{"date":"2021-03-04","close":5930.0},{"date":"2021-03-05","close":5950.0},{"date":"2021-03-08","close":5695.0},{"date":"2021-03-09","close":5595.0},{"date":"2021-03-10","close":5610.0},{"date":"2021-03-11","close":5835.0},{"date":"2021-03-12","close":6050.0},{"date":"2021-03-15","close":5990.0},{"date":"2021-03-16","close":6290.0},{"date":"2021-03-17","close":6295.0},{"date":"2021-03-18","close":6360.0},{"date":"2021-03-19","close":6325.0},{"date":"2021-03-22","close":6390.0},{"date":"2021-03-23","close":6320.0},{"date":"2021-03-24","close":6430.0},{"date":"2021-03-25","close":6410.0},{"date":"2021-03-26","close":6420.0},{"date":"2021-03-29","close":6345.0},{"date":"2021-03-30","close":6355.0},{"date":"2021-03-31","close":6270.0},{"date":"2021-04-01","close":6415.0},{"date":"2021-04-02","close":6400.0},{"date":"2021-04-05","close":6325.0},{"date":"2021-04-06","close":6270.0},{"date":"2021-04-07","close":6265.0},{"date":"2021-04-08","close":6425.0},{"date":"2021-04-09","close":6515.0},{"date":"2021-04-12","close":6635.0},{"date":"2021-04-13","close":6850.0},{"date":"2021-04-14","close":6890.0},{"date":"2021-04-15","close":6870.0},{"date":"2021-04-16","close":6975.0},{"date":"2021-04-19","close":7155.0},{"date":"2021-04-20","close":7075.0},{"date":"2021-04-21","close":6880.0},{"date":"2021-04-22","close":6925.0},{"date":"2021-04-23","close":6905.0},{"date":"2021-04-26","close":6930.0},{"date":"2021-04-27","close":6760.0},{"date":"2021-04-28","close":6370.0},{"date":"2021-04-29","close":6200.0},{"date":"2021-04-30","close":6125.0},{"date":"2021-05-03","close":5770.0},{"date":"2021-05-04","close":5880.0},{"date":"2021-05-06","close":5850.0},{"date":"2021-05-07","close":6000.0},{"date":"2021-05-10","close":6245.0},{"date":"2021-05-11","close":5965.0},{"date":"2021-05-12","close":5815.0},{"date":"2021-05-13","close":5630.0},{"date":"2021-05-14","close":5890.0},{"date":"2021-05-17","close":5910.0},{"date":"2021-05-18","close":6045.0},{"date":"2021-05-20","close":6060.0},{"date":"2021-05-21","close":5995.0},{"date":"2021-05-24","close":5775.0},{"date":"2021-05-25","close":5970.0},{"date":"2021-05-26","close":5985.0},{"date":"2021-05-27","close":6100.0},{"date":"2021-05-28","close":6095.0},{"date":"2021-05-31","close":6140.0},{"date":"2021-06-01","close":6140.0},{"date":"2021-06-02","close":6005.0},{"date":"2021-06-03","close":6145.0},{"date":"2021-06-04","close":6045.0},{"date":"2021-06-07","close":6025.0},{"date":"2021-06-08","close":6075.0},{"date":"2021-06-09","close":5885.0},{"date":"2021-06-10","close":6150.0},{"date":"2021-06-11","close":6145.0},{"date":"2021-06-14","close":6290.0},{"date":"2021-06-15","close":6220.0},{"date":"2021-06-16","close":6205.0},{"date":"2021-06-17","close":6260.0},{"date":"2021-06-18","close":6555.0},{"date":"2021-06-21","close":6500.0},{"date":"2021-06-22","close":6470.0},{"date":"2021-06-23","close":6600.0},{"date":"2021-06-24","close":6520.0},{"date":"2021-06-25","close":6440.0},{"date":"2021-06-28","close":6510.0},{"date":"2021-06-29","close":6560.0},{"date":"2021-06-30","close":6675.0},{"date":"2021-07-01","close":6770.0},{"date":"2021-07-02","close":6830.0},{"date":"2021-07-05","close":7025.0},{"date":"2021-07-06","close":6895.0},{"date":"2021-07-07","close":6930.0},{"date":"2021-07-08","close":6720.0},{"date":"2021-07-09","close":6680.0},{"date":"2021-07-12","close":6690.0},{"date":"2021-07-13","close":6815.0},{"date":"2021-07-14","close":6820.0},{"date":"2021-07-15","close":7005.0},{"date":"2021-07-16","close":6945.0},{"date":"2021-07-19","close":6930.0},{"date":"2021-07-20","close":6865.0},{"date":"2021-07-21","close":6900.0},{"date":"2021-07-22","close":7025.0},{"date":"2021-07-23","close":7070.0},{"date":"2021-07-26","close":6960.0},{"date":"2021-07-27","close":6895.0},{"date":"2021-07-28","close":6720.0},{"date":"2021-07-29","close":6820.0},{"date":"2021-07-30","close":6580.0},{"date":"2021-08-02","close":6765.0},{"date":"2021-08-03","close":6740.0},{"date":"2021-08-04","close":6905.0},{"date":"2021-08-05","close":6990.0},{"date":"2021-08-06","close":7020.0},{"date":"2021-08-09","close":7055.0},{"date":"2021-08-10","close":6915.0},{"date":"2021-08-11","close":6985.0},{"date":"2021-08-12","close":6920.0},{"date":"2021-08-13","close":6810.0},{"date":"2021-08-17","close":6520.0},{"date":"2021-08-18","close":6740.0},{"date":"2021-08-19","close":6405.0},{"date":"2021-08-20","close":6175.0},{"date":"2021-08-23","close":6535.0},{"date":"2021-08-24","close":6795.0},{"date":"2021-08-25","close":6845.0},{"date":"2021-08-26","close":6915.0},{"date":"2021-08-27","close":6880.0},{"date":"2021-08-30","close":7015.0},{"date":"2021-08-31","close":7125.0},{"date":"2021-09-01","close":7220.0},{"date":"2021-09-02","close":7185.0},{"date":"2021-09-03","close":7280.0},{"date":"2021-09-06","close":7280.0},{"date":"2021-09-07","close":7325.0},{"date":"2021-09-08","close":7060.0},{"date":"2021-09-09","close":7015.0},{"date":"2021-09-10","close":7125.0},{"date":"2021-09-13","close":6975.0},{"date":"2021-09-14","close":7155.0},{"date":"2021-09-15","close":7320.0},{"date":"2021-09-16","close":7295.0},{"date":"2021-09-17","close":7385.0},{"date":"2021-09-23","close":7365.0},{"date":"2021-09-24","close":7360.0},{"date":"2021-09-27","close":7250.0},{"date":"2021-09-28","close":6865.0},{"date":"2021-09-29","close":6735.0},{"date":"2021-09-30","close":6825.0},{"date":"2021-10-01","close":6535.0},{"date":"2021-10-05","close":6235.0},{"date":"2021-10-06","close":5905.0},{"date":"2021-10-07","close":6210.0},{"date":"2021-10-08","close":6145.0},{"date":"2021-10-12","close":5955.0},{"date":"2021-10-13","close":6115.0},{"date":"2021-10-14","close":6515.0},{"date":"2021-10-15","close":6550.0},{"date":"2021-10-18","close":6575.0},{"date":"2021-10-19","close":6775.0},{"date":"2021-10-20","close":6670.0},{"date":"2021-10-21","close":6500.0},{"date":"2021-10-22","close":6600.0},{"date":"2021-10-25","close":6590.0},{"date":"2021-10-26","close":6870.0},{"date":"2021-10-27","close":6810.0},{"date":"2021-10-28","close":6645.0},{"date":"2021-10-29","close":6500.0},{"date":"2021-11-01","close":6685.0},{"date":"2021-11-02","close":6825.0},{"date":"2021-11-03","close":6800.0},{"date":"2021-11-04","close":6825.0},{"date":"2021-11-05","close":6965.0},{"date":"2021-11-08","close":6880.0},{"date":"2021-11-09","close":6995.0},{"date":"2021-11-10","close":6625.0},{"date":"2021-11-11","close":6770.0},{"date":"2021-11-12","close":7010.0},{"date":"2021-11-15","close":7355.0},{"date":"2021-11-16","close":7445.0},{"date":"2021-11-17","close":7280.0},{"date":"2021-11-18","close":7320.0},{"date":"2021-11-19","close":7460.0},{"date":"2021-11-22","close":7395.0},{"date":"2021-11-23","close":7015.0},{"date":"2021-11-24","close":7140.0},{"date":"2021-11-25","close":6995.0},{"date":"2021-11-26","close":6890.0},{"date":"2021-11-29","close":6855.0},{"date":"2021-11-30","close":6660.0},{"date":"2021-12-01","close":6740.0},{"date":"2021-12-02","close":6670.0},{"date":"2021-12-03","close":7010.0},{"date":"2021-12-06","close":6835.0},{"date":"2021-12-07","close":6960.0},{"date":"2021-12-08","close":7140.0},{"date":"2021-12-09","close":7330.0},{"date":"2021-12-10","close":7100.0},{"date":"2021-12-13","close":6975.0},{"date":"2021-12-14","close":6940.0},{"date":"2021-12-15","close":7070.0},{"date":"2021-12-16","close":7150.0},{"date":"2021-12-17","close":6960.0},{"date":"2021-12-20","close":6885.0},{"date":"2021-12-21","close":6990.0},{"date":"2021-12-22","close":7010.0},{"date":"2021-12-23","close":7075.0},{"date":"2021-12-24","close":7075.0},{"date":"2021-12-27","close":7235.0},{"date":"2021-12-28","close":7610.0},{"date":"2021-12-29","close":7425.0},{"date":"2021-12-30","close":7445.0},{"date":"2022-01-03","close":7415.0},{"date":"2022-01-04","close":7215.0},{"date":"2022-01-05","close":6820.0},{"date":"2022-01-06","close":6385.0},{"date":"2022-01-07","close":6535.0},{"date":"2022-01-10","close":6255.0},{"date":"2022-01-11","close":6170.0},{"date":"2022-01-12","close":6555.0},{"date":"2022-01-13","close":6345.0},{"date":"2022-01-14","close":6115.0},{"date":"2022-01-17","close":6030.0},{"date":"2022-01-18","close":5875.0},{"date":"2022-01-19","close":5725.0},{"date":"2022-01-20","close":6040.0},{"date":"2022-01-21","close":5830.0},{"date":"2022-01-24","close":5550.0},{"date":"2022-01-25","close":5315.0},{"date":"2022-01-26","close":5105.0},{"date":"2022-01-27","close":4685.0},{"date":"2022-01-28","close":4965.0},{"date":"2022-02-03","close":5165.0},{"date":"2022-02-04","close":5250.0},{"date":"2022-02-07","close":5095.0},{"date":"2022-02-08","close":5045.0},{"date":"2022-02-09","close":5270.0},{"date":"2022-02-10","close":5030.0},{"date":"2022-02-11","close":4735.0},{"date":"2022-02-14","close":4630.0},{"date":"2022-02-15","close":4500.0},{"date":"2022-02-16","close":4940.0},{"date":"2022-02-17","close":4830.0},{"date":"2022-02-18","close":4925.0},{"date":"2022-02-21","close":4940.0},{"date":"2022-02-22","close":4800.0},{"date":"2022-02-23","close":4935.0},{"date":"2022-02-24","close":4605.0},{"date":"2022-02-25","close":4985.0},{"date":"2022-02-28","close":5040.0},{"date":"2022-03-02","close":5235.0},{"date":"2022-03-03","close":5490.0},{"date":"2022-03-04","close":5235.0},{"date":"2022-03-07","close":5015.0},{"date":"2022-03-08","close":4925.0},{"date":"2022-03-10","close":5285.0},{"date":"2022-03-11","close":5240.0},{"date":"2022-03-14","close":4945.0},{"date":"2022-03-15","close":4930.0},{"date":"2022-03-16","close":5225.0},{"date":"2022-03-17","close":5530.0},{"date":"2022-03-18","close":5685.0},{"date":"2022-03-21","close":5490.0},{"date":"2022-03-22","close":5545.0},{"date":"2022-03-23","close":5650.0},{"date":"2022-03-24","close":5580.0},{"date":"2022-03-25","close":5610.0},{"date":"2022-03-28","close":5415.0},{"date":"2022-03-29","close":5610.0},{"date":"2022-03-30","close":5685.0},{"date":"2022-03-31","close":5730.0},{"date":"2022-04-01","close":5630.0},{"date":"2022-04-04","close":5705.0},{"date":"2022-04-05","close":5790.0},{"date":"2022-04-06","close":5550.0},{"date":"2022-04-07","close":5485.0},{"date":"2022-04-08","close":5570.0},{"date":"2022-04-11","close":5295.0},{"date":"2022-04-12","close":5200.0},{"date":"2022-04-13","close":5450.0},{"date":"2022-04-14","close":5415.0},{"date":"2022-04-15","close":5310.0},{"date":"2022-04-18","close":5240.0},{"date":"2022-04-19","close":5475.0},{"date":"2022-04-20","close":5405.0},{"date":"2022-04-21","close":5385.0},{"date":"2022-04-22","close":5235.0},{"date":"2022-04-25","close":4970.0},{"date":"2022-04-26","close":5140.0},{"date":"2022-04-27","close":4945.0},{"date":"2022-04-28","close":4920.0},{"date":"2022-04-29","close":5145.0},{"date":"2022-05-02","close":5010.0},{"date":"2022-05-03","close":5130.0},{"date":"2022-05-04","close":5050.0},{"date":"2022-05-06","close":4795.0},{"date":"2022-05-09","close":4570.0},{"date":"2022-05-10","close":4500.0},{"date":"2022-05-11","close":4725.0},{"date":"2022-05-12","close":4285.0},{"date":"2022-05-13","close":4650.0},{"date":"2022-05-16","close":4615.0},{"date":"2022-05-17","close":4790.0},{"date":"2022-05-18","close":4920.0},{"date":"2022-05-19","close":4750.0},{"date":"2022-05-20","close":5055.0},{"date":"2022-05-23","close":5140.0},{"date":"2022-05-24","close":4820.0},{"date":"2022-05-25","close":4975.0},{"date":"2022-05-26","close":4925.0},{"date":"2022-05-27","close":4945.0},{"date":"2022-05-30","close":5090.0},{"date":"2022-05-31","close":5170.0},{"date":"2022-06-02","close":5085.0},{"date":"2022-06-03","close":5065.0},{"date":"2022-06-07","close":4765.0},{"date":"2022-06-08","close":4795.0},{"date":"2022-06-09","close":4875.0},{"date":"2022-06-10","close":4775.0},{"date":"2022-06-13","close":4350.0},{"date":"2022-06-14","close":4355.0},{"date":"2022-06-15","close":4125.0},{"date":"2022-06-16","close":4215.0},{"date":"2022-06-17","close":4115.0},{"date":"2022-06-20","close":3925.0},{"date":"2022-06-21","close":4035.0},{"date":"2022-06-22","close":3695.0},{"date":"2022-06-23","close":3445.0},{"date":"2022-06-24","close":3845.0},{"date":"2022-06-27","close":4000.0},{"date":"2022-06-28","close":3910.0},{"date":"2022-06-29","close":3720.0},{"date":"2022-06-30","close":3570.0},{"date":"2022-07-01","close":3420.0},{"date":"2022-07-04","close":3390.0},{"date":"2022-07-05","close":3705.0},{"date":"2022-07-06","close":3590.0},{"date":"2022-07-07","close":3745.0},{"date":"2022-07-08","close":3840.0},{"date":"2022-07-11","close":3830.0},{"date":"2022-07-12","close":3665.0},{"date":"2022-07-13","close":3860.0},{"date":"2022-07-14","close":3850.0},{"date":"2022-07-15","close":3845.0},{"date":"2022-07-18","close":3950.0},{"date":"2022-07-19","close":4010.0},{"date":"2022-07-20","close":4130.0},{"date":"2022-07-21","close":4140.0},{"date":"2022-07-22","close":4040.0},{"date":"2022-07-25","close":4070.0},{"date":"2022-07-26","close":4070.0},{"date":"2022-07-27","close":4140.0},{"date":"2022-07-28","close":4190.0},{"date":"2022-07-29","close":4255.0},{"date":"2022-08-01","close":4260.0},{"date":"2022-08-02","close":4210.0},{"date":"2022-08-03","close":4380.0},{"date":"2022-08-04","close":4540.0},{"date":"2022-08-05","close":4650.0},{"date":"2022-08-08","close":4630.0},{"date":"2022-08-09","close":4705.0},{"date":"2022-08-10","close":4485.0},{"date":"2022-08-11","close":4640.0},{"date":"2022-08-12","close":4580.0},{"date":"2022-08-16","close":4635.0},{"date":"2022-08-17","close":4550.0},{"date":"2022-08-18","close":4520.0},{"date":"2022-08-19","close":4340.0},{"date":"2022-08-22","close":4150.0},{"date":"2022-08-23","close":3990.0},{"date":"2022-08-24","close":4120.0},{"date":"2022-08-25","close":4305.0},{"date":"2022-08-26","close":4180.0},{"date":"2022-08-29","close":3895.0},{"date":"2022-08-30","close":4130.0},{"date":"2022-08-31","close":4230.0},{"date":"2022-09-01","close":3995.0},{"date":"2022-09-02","close":3990.0},{"date":"2022-09-05","close":3825.0},{"date":"2022-09-06","close":3850.0},{"date":"2022-09-07","close":3735.0},{"date":"2022-09-08","close":3940.0},{"date":"2022-09-13","close":4165.0},{"date":"2022-09-14","close":3880.0},{"date":"2022-09-15","close":3815.0},{"date":"2022-09-16","close":3710.0},{"date":"2022-09-19","close":3565.0},{"date":"2022-09-20","close":3625.0},{"date":"2022-09-21","close":3545.0},{"date":"2022-09-22","close":3515.0},{"date":"2022-09-23","close":3325.0},{"date":"2022-09-26","close":3045.0},{"date":"2022-09-27","close":3145.0},{"date":"2022-09-28","close":2920.0},{"date":"2022-09-29","close":2985.0},{"date":"2022-09-30","close":2910.0},{"date":"2022-10-04","close":3150.0},{"date":"2022-10-05","close":2985.0},{"date":"2022-10-06","close":3190.0},{"date":"2022-10-07","close":3065.0},{"date":"2022-10-11","close":2835.0},{"date":"2022-10-12","close":2900.0},{"date":"2022-10-13","close":2765.0},{"date":"2022-10-14","close":3005.0},{"date":"2022-10-17","close":2985.0},{"date":"2022-10-18","close":3145.0},{"date":"2022-10-19","close":3050.0},{"date":"2022-10-20","close":2915.0},{"date":"2022-10-21","close":2900.0},{"date":"2022-10-24","close":3095.0},{"date":"2022-10-25","close":3085.0},{"date":"2022-10-26","close":3065.0},{"date":"2022-10-27","close":3185.0},{"date":"2022-10-28","close":3100.0},{"date":"2022-10-31","close":3200.0},{"date":"2022-11-01","close":3200.0},{"date":"2022-11-02","close":3155.0},{"date":"2022-11-03","close":3065.0},{"date":"2022-11-04","close":3050.0},{"date":"2022-11-07","close":3115.0},{"date":"2022-11-08","close":3265.0},{"date":"2022-11-09","close":3260.0},{"date":"2022-11-10","close":3145.0},{"date":"2022-11-11","close":3510.0},{"date":"2022-11-14","close":3430.0},{"date":"2022-11-15","close":3650.0},{"date":"2022-11-16","close":3605.0},{"date":"2022-11-17","close":3550.0},{"date":"2022-11-18","close":3450.0},{"date":"2022-11-21","close":3290.0},{"date":"2022-11-22","close":3215.0},{"date":"2022-11-23","close":3375.0},{"date":"2022-11-24","close":3485.0},{"date":"2022-11-25","close":3395.0},{"date":"2022-11-28","close":3230.0},{"date":"2022-11-29","close":3360.0},{"date":"2022-11-30","close":3360.0},{"date":"2022-12-01","close":3485.0},{"date":"2022-12-02","close":3340.0},{"date":"2022-12-05","close":3385.0},{"date":"2022-12-06","close":3235.0},{"date":"2022-12-07","close":3230.0},{"date":"2022-12-08","close":3230.0},{"date":"2022-12-09","close":3290.0},{"date":"2022-12-12","close":3190.0},{"date":"2022-12-13","close":3225.0},{"date":"2022-12-14","close":3365.0},{"date":"2022-12-15","close":3245.0},{"date":"2022-12-16","close":3155.0},{"date":"2022-12-19","close":3175.0},{"date":"2022-12-20","close":3025.0},{"date":"2022-12-21","close":3075.0},{"date":"2022-12-22","close":3220.0},{"date":"2022-12-23","close":2970.0},{"date":"2022-12-26","close":3070.0},{"date":"2022-12-27","close":3160.0},{"date":"2022-12-28","close":2975.0},{"date":"2022-12-29","close":2860.0},{"date":"2023-01-02","close":2820.0},{"date":"2023-01-03","close":2845.0},{"date":"2023-01-04","close":2880.0},{"date":"2023-01-05","close":2830.0},{"date":"2023-01-06","close":2940.0},{"date":"2023-01-09","close":3040.0},{"date":"2023-01-10","close":2930.0},{"date":"2023-01-11","close":3075.0},{"date":"2023-01-12","close":3105.0},{"date":"2023-01-13","close":3075.0},{"date":"2023-01-16","close":3120.0},{"date":"2023-01-17","close":2995.0},{"date":"2023-01-18","close":3020.0},{"date":"2023-01-19","close":3025.0},{"date":"2023-01-20","close":3045.0},{"date":"2023-01-25","close":3190.0},{"date":"2023-01-26","close":3280.0},{"date":"2023-01-27","close":3280.0},{"date":"2023-01-30","close":3215.0},{"date":"2023-01-31","close":3225.0},{"date":"2023-02-01","close":3380.0},{"date":"2023-02-02","close":3515.0},{"date":"2023-02-03","close":3545.0},{"date":"2023-02-06","close":3465.0},{"date":"2023-02-07","close":3620.0},{"date":"2023-02-08","close":3705.0},{"date":"2023-02-09","close":3805.0},{"date":"2023-02-10","close":3710.0},{"date":"2023-02-13","close":3700.0},{"date":"2023-02-14","close":3795.0},{"date":"2023-02-15","close":3665.0},{"date":"2023-02-16","close":3975.0},{"date":"2023-02-17","close":3805.0},{"date":"2023-02-20","close":4035.0},{"date":"2023-02-21","close":4070.0},{"date":"2023-02-22","close":3855.0},{"date":"2023-02-23","close":3905.0},{"date":"2023-02-24","close":3835.0},{"date":"2023-02-27","close":3845.0},{"date":"2023-02-28","close":3990.0},{"date":"2023-03-02","close":3885.0},{"date":"2023-03-03","close":4105.0},{"date":"2023-03-06","close":4305.0},{"date":"2023-03-07","close":4285.0},{"date":"2023-03-08","close":4275.0},{"date":"2023-03-09","close":4200.0},{"date":"2023-03-10","close":3975.0},{"date":"2023-03-13","close":4075.0},{"date":"2023-03-14","close":3745.0},{"date":"2023-03-15","close":4005.0},{"date":"2023-03-16","close":3975.0},{"date":"2023-03-17","close":4115.0},{"date":"2023-03-20","close":4135.0},{"date":"2023-03-21","close":4135.0},{"date":"2023-03-22","close":4260.0},{"date":"2023-03-23","close":4275.0},{"date":"2023-03-24","close":4355.0},{"date":"2023-03-27","close":4380.0},{"date":"2023-03-28","close":4405.0},{"date":"2023-03-29","close":4580.0},{"date":"2023-03-30","close":4680.0},{"date":"2023-03-31","close":4725.0},{"date":"2023-04-03","close":4775.0},{"date":"2023-04-04","close":4785.0},{"date":"2023-04-05","close":5020.0},{"date":"2023-04-06","close":4960.0},{"date":"2023-04-07","close":5255.0},{"date":"2023-04-10","close":5565.0},{"date":"2023-04-11","close":5740.0},{"date":"2023-04-12","close":5510.0},{"date":"2023-04-13","close":5505.0},{"date":"2023-04-14","close":5665.0},{"date":"2023-04-17","close":5675.0},{"date":"2023-04-18","close":5660.0},{"date":"2023-04-19","close":5585.0},{"date":"2023-04-20","close":5215.0},{"date":"2023-04-21","close":5055.0},{"date":"2023-04-24","close":4825.0},{"date":"2023-04-25","close":4700.0},{"date":"2023-04-26","close":4670.0},{"date":"2023-04-27","close":5030.0},{"date":"2023-04-28","close":4985.0},{"date":"2023-05-02","close":5145.0},{"date":"2023-05-03","close":4860.0},{"date":"2023-05-04","close":4920.0},{"date":"2023-05-08","close":4855.0},{"date":"2023-05-09","close":4740.0},{"date":"2023-05-10","close":4650.0},{"date":"2023-05-11","close":4505.0},{"date":"2023-05-12","close":4500.0},{"date":"2023-05-15","close":4415.0},{"date":"2023-05-16","close":4510.0},{"date":"2023-05-17","close":4785.0},{"date":"2023-05-18","close":4740.0},{"date":"2023-05-19","close":4805.0},{"date":"2023-05-22","close":4960.0},{"date":"2023-05-23","close":5095.0},{"date":"2023-05-24","close":5020.0},{"date":"2023-05-25","close":4875.0},{"date":"2023-05-26","close":4865.0},{"date":"2023-05-30","close":5000.0},{"date":"2023-05-31","close":5105.0},{"date":"2023-06-01","close":5210.0},{"date":"2023-06-02","close":5250.0},{"date":"2023-06-05","close":5220.0},{"date":"2023-06-07","close":5425.0},{"date":"2023-06-08","close":5285.0},{"date":"2023-06-09","close":5495.0},{"date":"2023-06-12","close":5505.0},{"date":"2023-06-13","close":5720.0},{"date":"2023-06-14","close":5255.0},{"date":"2023-06-15","close":5320.0},{"date":"2023-06-16","close":5480.0},{"date":"2023-06-19","close":5480.0},{"date":"2023-06-20","close":5405.0},{"date":"2023-06-21","close":5210.0},{"date":"2023-06-22","close":5265.0},{"date":"2023-06-23","close":5220.0},{"date":"2023-06-26","close":5270.0},{"date":"2023-06-27","close":5155.0},{"date":"2023-06-28","close":5025.0},{"date":"2023-06-29","close":5020.0},{"date":"2023-06-30","close":5165.0},{"date":"2023-07-03","close":5550.0},{"date":"2023-07-04","close":5520.0},{"date":"2023-07-05","close":5615.0},{"date":"2023-07-06","close":5335.0},{"date":"2023-07-07","close":5320.0},{"date":"2023-07-10","close":5190.0},{"date":"2023-07-11","close":5485.0},{"date":"2023-07-12","close":5465.0},{"date":"2023-07-13","close":5600.0},{"date":"2023-07-14","close":5715.0},{"date":"2023-07-17","close":5720.0},{"date":"2023-07-18","close":6090.0},{"date":"2023-07-19","close":6420.0},{"date":"2023-07-20","close":6510.0},{"date":"2023-07-21","close":6655.0},{"date":"2023-07-24","close":6770.0},{"date":"2023-07-25","close":7235.0},{"date":"2023-07-26","close":6590.0},{"date":"2023-07-27","close":6115.0},{"date":"2023-07-28","close":6575.0},{"date":"2023-07-31","close":7010.0},{"date":"2023-08-01","close":6930.0},{"date":"2023-08-02","close":6355.0},{"date":"2023-08-03","close":6690.0},{"date":"2023-08-04","close":6520.0},{"date":"2023-08-07","close":6020.0},{"date":"2023-08-08","close":6015.0},{"date":"2023-08-09","close":6305.0},{"date":"2023-08-10","close":6320.0},{"date":"2023-08-11","close":6200.0},{"date":"2023-08-14","close":5990.0},{"date":"2023-08-16","close":5670.0},{"date":"2023-08-17","close":5915.0},{"date":"2023-08-18","close":5765.0},{"date":"2023-08-21","close":6005.0},{"date":"2023-08-22","close":6150.0},{"date":"2023-08-23","close":5885.0},{"date":"2023-08-24","close":6150.0},{"date":"2023-08-25","close":6160.0},{"date":"2023-08-28","close":6245.0},{"date":"2023-08-29","close":6275.0},{"date":"2023-08-30","close":6360.0},{"date":"2023-08-31","close":6365.0},{"date":"2023-09-01","close":6175.0},{"date":"2023-09-04","close":6115.0},{"date":"2023-09-05","close":6030.0},{"date":"2023-09-06","close":5920.0},{"date":"2023-09-07","close":5725.0},{"date":"2023-09-08","close":5840.0},{"date":"2023-09-11","close":5775.0},{"date":"2023-09-12","close":5670.0},{"date":"2023-09-13","close":5485.0},{"date":"2023-09-14","close":5705.0},{"date":"2023-09-15","close":5720.0},{"date":"2023-09-18","close":5610.0},{"date":"2023-09-19","close":5540.0},{"date":"2023-09-20","close":5610.0},{"date":"2023-09-21","close":5345.0},{"date":"2023-09-22","close":5315.0},{"date":"2023-09-25","close":5105.0},{"date":"2023-09-26","close":4980.0},{"date":"2023-09-27","close":5115.0},{"date":"2023-10-04","close":4690.0},{"date":"2023-10-05","close":4655.0},{"date":"2023-10-06","close":4795.0},{"date":"2023-10-10","close":4535.0},{"date":"2023-10-11","close":4830.0},{"date":"2023-10-12","close":5070.0},{"date":"2023-10-13","close":4895.0},{"date":"2023-10-16","close":4810.0},{"date":"2023-10-17","close":4900.0},{"date":"2023-10-18","close":4745.0},{"date":"2023-10-19","close":4480.0},{"date":"2023-10-20","close":4300.0},{"date":"2023-10-23","close":4270.0},{"date":"2023-10-24","close":4520.0},{"date":"2023-10-25","close":4235.0},{"date":"2023-10-26","close":3910.0},{"date":"2023-10-27","close":4015.0},{"date":"2023-10-30","close":4090.0},{"date":"2023-10-31","close":3795.0},{"date":"2023-11-01","close":3805.0},{"date":"2023-11-02","close":4215.0},{"date":"2023-11-03","close":4260.0},{"date":"2023-11-06","close":5440.0},{"date":"2023-11-07","close":4925.0},{"date":"2023-11-08","close":4695.0},{"date":"2023-11-09","close":4610.0},{"date":"2023-11-10","close":4415.0},{"date":"2023-11-13","close":4280.0},{"date":"2023-11-14","close":4525.0},{"date":"2023-11-15","close":4665.0},{"date":"2023-11-16","close":4635.0},{"date":"2023-11-17","close":4435.0},{"date":"2023-11-20","close":4670.0},{"date":"2023-11-21","close":4680.0},{"date":"2023-11-22","close":4610.0},{"date":"2023-11-23","close":4640.0},{"date":"2023-11-24","close":4585.0},{"date":"2023-11-27","close":4535.0},{"date":"2023-11-28","close":4655.0},{"date":"2023-11-29","close":4725.0},{"date":"2023-11-30","close":4860.0},{"date":"2023-12-01","close":4825.0},{"date":"2023-12-04","close":4845.0},{"date":"2023-12-05","close":4655.0},{"date":"2023-12-06","close":4750.0},{"date":"2023-12-07","close":4655.0},{"date":"2023-12-08","close":4910.0},{"date":"2023-12-11","close":4960.0},{"date":"2023-12-12","close":5025.0},{"date":"2023-12-13","close":4880.0},{"date":"2023-12-14","close":5070.0},{"date":"2023-12-15","close":5090.0},{"date":"2023-12-18","close":5290.0},{"date":"2023-12-19","close":5450.0},{"date":"2023-12-20","close":5500.0},{"date":"2023-12-21","close":5420.0},{"date":"2023-12-22","close":5285.0},{"date":"2023-12-26","close":5190.0},{"date":"2023-12-27","close":5410.0},{"date":"2023-12-28","close":5510.0},{"date":"2024-01-02","close":5595.0},{"date":"2024-01-03","close":5385.0},{"date":"2024-01-04","close":5300.0},{"date":"2024-01-05","close":5455.0},{"date":"2024-01-08","close":5450.0},{"date":"2024-01-09","close":5530.0},{"date":"2024-01-10","close":5370.0},{"date":"2024-01-11","close":5505.0},{"date":"2024-01-12","close":5290.0},{"date":"2024-01-15","close":5125.0},{"date":"2024-01-16","close":5070.0},{"date":"2024-01-17","close":4825.0},{"date":"2024-01-18","close":4890.0},{"date":"2024-01-19","close":4805.0},{"date":"2024-01-22","close":4705.0},{"date":"2024-01-23","close":4700.0},{"date":"2024-01-24","close":4630.0},{"date":"2024-01-25","close":4515.0},{"date":"2024-01-26","close":4750.0},{"date":"2024-01-29","close":4545.0},{"date":"2024-01-30","close":4595.0},{"date":"2024-01-31","close":4355.0},{"date":"2024-02-01","close":4400.0},{"date":"2024-02-02","close":4640.0},{"date":"2024-02-05","close":4510.0},{"date":"2024-02-06","close":4460.0},{"date":"2024-02-07","close":4565.0},{"date":"2024-02-08","close":4770.0},{"date":"2024-02-13","close":4995.0},{"date":"2024-02-14","close":5050.0},{"date":"2024-02-15","close":5095.0},{"date":"2024-02-16","close":5115.0},{"date":"2024-02-19","close":5155.0},{"date":"2024-02-20","close":5240.0},{"date":"2024-02-21","close":5285.0},{"date":"2024-02-22","close":5335.0},{"date":"2024-02-23","close":5350.0},{"date":"2024-02-26","close":5420.0},{"date":"2024-02-27","close":5250.0},{"date":"2024-02-28","close":5435.0},{"date":"2024-02-29","close":5505.0},{"date":"2024-03-04","close":5700.0},{"date":"2024-03-05","close":5635.0},{"date":"2024-03-06","close":5700.0},{"date":"2024-03-07","close":5620.0},{"date":"2024-03-08","close":5845.0},{"date":"2024-03-11","close":5910.0},{"date":"2024-03-12","close":6185.0},{"date":"2024-03-13","close":6135.0},{"date":"2024-03-14","close":6140.0},{"date":"2024-03-15","close":5970.0},{"date":"2024-03-18","close":6210.0},{"date":"2024-03-19","close":6215.0},{"date":"2024-03-20","close":6200.0},{"date":"2024-03-21","close":6465.0},{"date":"2024-03-22","close":6490.0},{"date":"2024-03-25","close":6760.0},{"date":"2024-03-26","close":6830.0},{"date":"2024-03-27","close":6720.0},{"date":"2024-03-28","close":6665.0},{"date":"2024-03-29","close":6530.0},{"date":"2024-04-01","close":6580.0},{"date":"2024-04-02","close":6140.0},{"date":"2024-04-03","close":5920.0},{"date":"2024-04-04","close":5925.0},{"date":"2024-04-05","close":5740.0},{"date":"2024-04-08","close":5665.0},{"date":"2024-04-09","close":5655.0},{"date":"2024-04-11","close":5630.0},{"date":"2024-04-12","close":5620.0},{"date":"2024-04-15","close":5570.0},{"date":"2024-04-16","close":5335.0},{"date":"2024-04-17","close":5250.0},{"date":"2024-04-18","close":5550.0},{"date":"2024-04-19","close":5425.0},{"date":"2024-04-22","close":5530.0},{"date":"2024-04-23","close":5535.0},{"date":"2024-04-24","close":5810.0},{"date":"2024-04-25","close":5655.0},{"date":"2024-04-26","close":5715.0},{"date":"2024-04-29","close":5855.0},{"date":"2024-04-30","close":5845.0},{"date":"2024-05-02","close":5815.0},{"date":"2024-05-03","close":5760.0},{"date":"2024-05-07","close":5815.0},{"date":"2024-05-08","close":5815.0},{"date":"2024-05-09","close":5735.0},{"date":"2024-05-10","close":5650.0},{"date":"2024-05-13","close":5450.0},{"date":"2024-05-14","close":5525.0},{"date":"2024-05-16","close":5615.0},{"date":"2024-05-17","close":5095.0},{"date":"2024-05-20","close":5100.0},{"date":"2024-05-21","close":5120.0},{"date":"2024-05-22","close":5130.0},{"date":"2024-05-23","close":5095.0},{"date":"2024-05-24","close":5015.0},{"date":"2024-05-27","close":5180.0},{"date":"2024-05-28","close":5160.0},{"date":"2024-05-29","close":4975.0},{"date":"2024-05-30","close":4910.0},{"date":"2024-05-31","close":5005.0},{"date":"2024-06-03","close":5055.0},{"date":"2024-06-04","close":5165.0},{"date":"2024-06-05","close":5320.0},{"date":"2024-06-07","close":5605.0},{"date":"2024-06-10","close":5475.0},{"date":"2024-06-11","close":5625.0},{"date":"2024-06-12","close":5605.0},{"date":"2024-06-13","close":5565.0},{"date":"2024-06-14","close":5425.0},{"date":"2024-06-17","close":5400.0},{"date":"2024-06-18","close":5400.0},{"date":"2024-06-19","close":5415.0},{"date":"2024-06-20","close":5350.0},{"date":"2024-06-21","close":5340.0},{"date":"2024-06-24","close":5205.0},{"date":"2024-06-25","close":5235.0},{"date":"2024-06-26","close":5195.0},{"date":"2024-06-27","close":5195.0},{"date":"2024-06-28","close":5205.0},{"date":"2024-07-01","close":5385.0},{"date":"2024-07-02","close":5115.0},{"date":"2024-07-03","close":5375.0},{"date":"2024-07-04","close":5460.0},{"date":"2024-07-05","close":5660.0},{"date":"2024-07-08","close":5810.0},{"date":"2024-07-09","close":5825.0},{"date":"2024-07-10","close":5765.0},{"date":"2024-07-11","close":5665.0},{"date":"2024-07-12","close":5620.0},{"date":"2024-07-15","close":5645.0},{"date":"2024-07-16","close":5465.0},{"date":"2024-07-17","close":5290.0},{"date":"2024-07-18","close":5215.0},{"date":"2024-07-19","close":5320.0},{"date":"2024-07-22","close":5030.0},{"date":"2024-07-23","close":5090.0},{"date":"2024-07-24","close":5130.0},{"date":"2024-07-25","close":4905.0},{"date":"2024-07-26","close":4905.0},{"date":"2024-07-29","close":5025.0},{"date":"2024-07-30","close":5035.0},{"date":"2024-07-31","close":5015.0},{"date":"2024-08-01","close":5160.0},{"date":"2024-08-02","close":4700.0},{"date":"2024-08-05","close":3690.0},{"date":"2024-08-06","close":4165.0},{"date":"2024-08-07","close":4285.0},{"date":"2024-08-08","close":4220.0},{"date":"2024-08-09","close":4450.0},{"date":"2024-08-12","close":4510.0},{"date":"2024-08-13","close":4455.0},{"date":"2024-08-14","close":4570.0},{"date":"2024-08-16","close":4750.0},{"date":"2024-08-19","close":4600.0},{"date":"2024-08-20","close":4700.0},{"date":"2024-08-21","close":4565.0},{"date":"2024-08-22","close":4530.0},{"date":"2024-08-23","close":4570.0},{"date":"2024-08-26","close":4485.0},{"date":"2024-08-27","close":4420.0},{"date":"2024-08-28","close":4410.0},{"date":"2024-08-29","close":4355.0},{"date":"2024-08-30","close":4505.0},{"date":"2024-09-02","close":4555.0},{"date":"2024-09-03","close":4405.0},{"date":"2024-09-04","close":4040.0},{"date":"2024-09-05","close":3970.0},{"date":"2024-09-06","close":3735.0},{"date":"2024-09-09","close":3820.0},{"date":"2024-09-10","close":3690.0},{"date":"2024-09-11","close":3740.0},{"date":"2024-09-12","close":3995.0},{"date":"2024-09-13","close":4005.0},{"date":"2024-09-19","close":4115.0},{"date":"2024-09-20","close":4275.0},{"date":"2024-09-23","close":4375.0},{"date":"2024-09-24","close":4560.0},{"date":"2024-09-25","close":4390.0},{"date":"2024-09-26","close":4645.0},{"date":"2024-09-27","close":4570.0},{"date":"2024-09-30","close":4450.0},{"date":"2024-10-02","close":4490.0},{"date":"2024-10-04","close":4605.0},{"date":"2024-10-07","close":4730.0},{"date":"2024-10-08","close":4730.0},{"date":"2024-10-10","close":4690.0},{"date":"2024-10-11","close":4580.0},{"date":"2024-10-14","close":4535.0},{"date":"2024-10-15","close":4600.0},{"date":"2024-10-16","close":4460.0},{"date":"2024-10-17","close":4455.0},{"date":"2024-10-18","close":4290.0},{"date":"2024-10-21","close":4440.0},{"date":"2024-10-22","close":4140.0},{"date":"2024-10-23","close":4265.0},{"date":"2024-10-24","close":4130.0},{"date":"2024-10-25","close":4055.0},{"date":"2024-10-28","close":4255.0},{"date":"2024-10-29","close":4330.0},{"date":"2024-10-30","close":4215.0},{"date":"2024-10-31","close":4295.0},{"date":"2024-11-01","close":4090.0},{"date":"2024-11-04","close":4505.0},{"date":"2024-11-05","close":4425.0},{"date":"2024-11-06","close":4295.0},{"date":"2024-11-07","close":4125.0},{"date":"2024-11-08","close":4270.0},{"date":"2024-11-11","close":4150.0},{"date":"2024-11-12","close":4020.0},{"date":"2024-11-13","close":3770.0},{"date":"2024-11-14","close":3640.0},{"date":"2024-11-15","close":3750.0},{"date":"2024-11-18","close":3805.0},{"date":"2024-11-19","close":3645.0},{"date":"2024-11-20","close":3585.0},{"date":"2024-11-21","close":3600.0},{"date":"2024-11-22","close":3440.0},{"date":"2024-11-25","close":3745.0},{"date":"2024-11-26","close":3590.0},{"date":"2024-11-27","close":3560.0},{"date":"2024-11-28","close":3585.0},{"date":"2024-11-29","close":3385.0},{"date":"2024-12-02","close":3410.0},{"date":"2024-12-03","close":3575.0},{"date":"2024-12-04","close":3450.0},{"date":"2024-12-05","close":3425.0},{"date":"2024-12-06","close":3365.0},{"date":"2024-12-09","close":3040.0},{"date":"2024-12-10","close":3315.0},{"date":"2024-12-11","close":3345.0},{"date":"2024-12-12","close":3440.0},{"date":"2024-12-13","close":3490.0},{"date":"2024-12-16","close":3490.0},{"date":"2024-12-17","close":3400.0},{"date":"2024-12-18","close":3465.0},{"date":"2024-12-19","close":3275.0},{"date":"2024-12-20","close":3135.0},{"date":"2024-12-23","close":3240.0},{"date":"2024-12-24","close":3260.0},{"date":"2024-12-26","close":3230.0},{"date":"2024-12-27","close":3170.0},{"date":"2024-12-30","close":3295.0},{"date":"2025-01-02","close":3310.0},{"date":"2025-01-03","close":3560.0},{"date":"2025-01-06","close":3675.0},{"date":"2025-01-07","close":3705.0},{"date":"2025-01-08","close":3730.0},{"date":"2025-01-09","close":3735.0},{"date":"2025-01-10","close":3655.0},{"date":"2025-01-13","close":3550.0},{"date":"2025-01-14","close":3680.0},{"date":"2025-01-15","close":3590.0},{"date":"2025-01-16","close":3760.0},{"date":"2025-01-17","close":3755.0},{"date":"2025-01-20","close":3810.0},{"date":"2025-01-21","close":3805.0},{"date":"2025-01-22","close":3885.0},{"date":"2025-01-23","close":3825.0},{"date":"2025-01-24","close":3905.0},{"date":"2025-01-31","close":3895.0},{"date":"2025-02-03","close":3605.0},{"date":"2025-02-04","close":3790.0},{"date":"2025-02-05","close":3895.0},{"date":"2025-02-06","close":4015.0},{"date":"2025-02-07","close":4060.0},{"date":"2025-02-10","close":4095.0},{"date":"2025-02-11","close":4075.0},{"date":"2025-02-12","close":4065.0},{"date":"2025-02-13","close":4080.0},{"date":"2025-02-14","close":4190.0},{"date":"2025-02-17","close":4320.0},{"date":"2025-02-18","close":4355.0},{"date":"2025-02-19","close":4430.0},{"date":"2025-02-20","close":4300.0},{"date":"2025-02-21","close":4400.0},{"date":"2025-02-24","close":4420.0},{"date":"2025-02-25","close":4385.0},{"date":"2025-02-26","close":4405.0},{"date":"2025-02-27","close":4445.0},{"date":"2025-02-28","close":4070.0},{"date":"2025-03-04","close":4025.0},{"date":"2025-03-05","close":4090.0},{"date":"2025-03-06","close":3920.0},{"date":"2025-03-07","close":3835.0},{"date":"2025-03-10","close":3790.0},{"date":"2025-03-11","close":3715.0},{"date":"2025-03-12","close":3755.0},{"date":"2025-03-13","close":3690.0},{"date":"2025-03-14","close":3810.0},{"date":"2025-03-17","close":3990.0},{"date":"2025-03-18","close":4020.0},{"date":"2025-03-19","close":3930.0},{"date":"2025-03-20","close":3725.0},{"date":"2025-03-21","close":3595.0},{"date":"2025-03-24","close":3665.0},{"date":"2025-03-25","close":3540.0},{"date":"2025-03-26","close":3590.0},{"date":"2025-03-27","close":3500.0},{"date":"2025-03-28","close":3360.0},{"date":"2025-03-31","close":3170.0},{"date":"2025-04-01","close":3350.0},{"date":"2025-04-02","close":3255.0},{"date":"2025-04-03","close":3245.0},{"date":"2025-04-04","close":3285.0},{"date":"2025-04-07","close":2930.0},{"date":"2025-04-08","close":3000.0},{"date":"2025-04-09","close":2850.0},{"date":"2025-04-10","close":3190.0},{"date":"2025-04-11","close":3295.0},{"date":"2025-04-14","close":3435.0},{"date":"2025-04-15","close":3440.0},{"date":"2025-04-16","close":3270.0},{"date":"2025-04-17","close":3400.0},{"date":"2025-04-18","close":3460.0},{"date":"2025-04-21","close":3440.0},{"date":"2025-04-22","close":3420.0},{"date":"2025-04-23","close":3560.0},{"date":"2025-04-24","close":3535.0},{"date":"2025-04-25","close":3555.0},{"date":"2025-04-28","close":3450.0},{"date":"2025-04-29","close":3490.0},{"date":"2025-04-30","close":3405.0},{"date":"2025-05-02","close":3490.0},{"date":"2025-05-07","close":3445.0},{"date":"2025-05-08","close":3500.0},{"date":"2025-05-09","close":3420.0},{"date":"2025-05-12","close":3420.0},{"date":"2025-05-13","close":3490.0},{"date":"2025-05-14","close":3540.0},{"date":"2025-05-15","close":3485.0},{"date":"2025-05-16","close":3395.0},{"date":"2025-05-19","close":3290.0},{"date":"2025-05-20","close":3270.0},{"date":"2025-05-21","close":3335.0},{"date":"2025-05-22","close":3340.0},{"date":"2025-05-23","close":3310.0},{"date":"2025-05-26","close":3400.0},{"date":"2025-05-27","close":3450.0},{"date":"2025-05-28","close":3475.0},{"date":"2025-05-29","close":3560.0},{"date":"2025-05-30","close":3545.0},{"date":"2025-06-02","close":3615.0},{"date":"2025-06-04","close":3670.0},{"date":"2025-06-05","close":3725.0},{"date":"2025-06-09","close":3795.0},{"date":"2025-06-10","close":3910.0},{"date":"2025-06-11","close":4105.0},{"date":"2025-06-12","close":4125.0},{"date":"2025-06-13","close":3875.0},{"date":"2025-06-16","close":3915.0},{"date":"2025-06-17","close":3880.0},{"date":"2025-06-18","close":3910.0},{"date":"2025-06-19","close":3940.0},{"date":"2025-06-20","close":4065.0},{"date":"2025-06-23","close":3970.0},{"date":"2025-06-24","close":4145.0},{"date":"2025-06-25","close":4130.0},{"date":"2025-06-26","close":4040.0},{"date":"2025-06-27","close":3985.0},{"date":"2025-06-30","close":3950.0},{"date":"2025-07-01","close":3960.0},{"date":"2025-07-02","close":3985.0},{"date":"2025-07-03","close":4135.0},{"date":"2025-07-04","close":3910.0},{"date":"2025-07-07","close":3950.0},{"date":"2025-07-08","close":3995.0},{"date":"2025-07-09","close":4040.0},{"date":"2025-07-10","close":4180.0},{"date":"2025-07-11","close":4195.0},{"date":"2025-07-14","close":4210.0},{"date":"2025-07-15","close":4405.0},{"date":"2025-07-16","close":4435.0},{"date":"2025-07-17","close":4560.0},{"date":"2025-07-18","close":4640.0},{"date":"2025-07-21","close":4635.0},{"date":"2025-07-22","close":4500.0},{"date":"2025-07-23","close":4545.0},{"date":"2025-07-24","close":4535.0},{"date":"2025-07-25","close":4470.0},{"date":"2025-07-28","close":4490.0},{"date":"2025-07-29","close":4450.0},{"date":"2025-07-30","close":4430.0},{"date":"2025-07-31","close":4470.0},{"date":"2025-08-01","close":4040.0},{"date":"2025-08-04","close":4180.0},{"date":"2025-08-05","close":4370.0},{"date":"2025-08-06","close":4425.0},{"date":"2025-08-07","close":4425.0},{"date":"2025-08-08","close":4445.0},{"date":"2025-08-11","close":4510.0},{"date":"2025-08-12","close":4455.0},{"date":"2025-08-13","close":4600.0},{"date":"2025-08-14","close":4625.0},{"date":"2025-08-18","close":4400.0},{"date":"2025-08-19","close":4285.0},{"date":"2025-08-20","close":4230.0},{"date":"2025-08-21","close":4165.0},{"date":"2025-08-22","close":4235.0},{"date":"2025-08-25","close":4390.0},{"date":"2025-08-26","close":4440.0},{"date":"2025-08-27","close":4440.0},{"date":"2025-08-28","close":4370.0},{"date":"2025-08-29","close":4325.0},{"date":"2025-09-01","close":4240.0},{"date":"2025-09-02","close":4315.0},{"date":"2025-09-03","close":4325.0},{"date":"2025-09-04","close":4405.0},{"date":"2025-09-05","close":4495.0},{"date":"2025-09-08","close":4565.0},{"date":"2025-09-09","close":4625.0},{"date":"2025-09-10","close":4715.0},{"date":"2025-09-11","close":4710.0},{"date":"2025-09-12","close":4910.0},{"date":"2025-09-15","close":4935.0},{"date":"2025-09-16","close":4950.0},{"date":"2025-09-17","close":4840.0},{"date":"2025-09-18","close":4950.0},{"date":"2025-09-19","close":5045.0},{"date":"2025-09-22","close":5245.0},{"date":"2025-09-23","close":5190.0},{"date":"2025-09-24","close":5005.0},{"date":"2025-09-25","close":4905.0},{"date":"2025-09-26","close":4710.0},{"date":"2025-09-29","close":4830.0},{"date":"2025-09-30","close":4785.0},{"date":"2025-10-01","close":4835.0},{"date":"2025-10-02","close":4895.0},{"date":"2025-10-10","close":4935.0},{"date":"2025-10-13","close":4935.0},{"date":"2025-10-14","close":4785.0},{"date":"2025-10-15","close":4900.0},{"date":"2025-10-16","close":4970.0},{"date":"2025-10-17","close":5020.0},{"date":"2025-10-20","close":5275.0},{"date":"2025-10-21","close":5250.0},{"date":"2025-10-22","close":5355.0},{"date":"2025-10-23","close":5245.0},{"date":"2025-10-24","close":5410.0},{"date":"2025-10-27","close":5785.0},{"date":"2025-10-28","close":5800.0},{"date":"2025-10-29","close":5755.0},{"date":"2025-10-30","close":5645.0},{"date":"2025-10-31","close":5780.0},{"date":"2025-11-03","close":6030.0},{"date":"2025-11-04","close":6320.0},{"date":"2025-11-05","close":5940.0},{"date":"2025-11-06","close":5935.0},{"date":"2025-11-07","close":5605.0},{"date":"2025-11-10","close":5675.0},{"date":"2025-11-11","close":5620.0},{"date":"2025-11-12","close":6020.0},{"date":"2025-11-13","close":6220.0},{"date":"2025-11-14","close":5965.0},{"date":"2025-11-17","close":6045.0},{"date":"2025-11-18","close":5755.0},{"date":"2025-11-19","close":5600.0},{"date":"2025-11-20","close":5895.0},{"date":"2025-11-21","close":5505.0},{"date":"2025-11-24","close":5305.0},{"date":"2025-11-25","close":5270.0},{"date":"2025-11-26","close":5540.0},{"date":"2025-11-27","close":5560.0},{"date":"2025-11-28","close":6070.0},{"date":"2025-12-01","close":6280.0},{"date":"2025-12-02","close":6270.0},{"date":"2025-12-03","close":6245.0},{"date":"2025-12-04","close":6160.0},{"date":"2025-12-05","close":5980.0},{"date":"2025-12-08","close":6110.0},{"date":"2025-12-09","close":6130.0},{"date":"2025-12-10","close":6180.0},{"date":"2025-12-11","close":6075.0},{"date":"2025-12-12","close":6035.0},{"date":"2025-12-15","close":6010.0},{"date":"2025-12-16","close":5680.0},{"date":"2025-12-17","close":5610.0},{"date":"2025-12-18","close":5445.0},{"date":"2025-12-19","close":5600.0},{"date":"2025-12-22","close":5730.0},{"date":"2025-12-23","close":5655.0},{"date":"2025-12-24","close":5610.0},{"date":"2025-12-26","close":5695.0},{"date":"2025-12-29","close":5835.0},{"date":"2025-12-30","close":5715.0},{"date":"2026-01-02","close":5995.0},{"date":"2026-01-05","close":6110.0},{"date":"2026-01-06","close":6165.0},{"date":"2026-01-07","close":6040.0},{"date":"2026-01-08","close":6030.0},{"date":"2026-01-09","close":6065.0},{"date":"2026-01-12","close":6010.0},{"date":"2026-01-13","close":6005.0},{"date":"2026-01-14","close":5885.0},{"date":"2026-01-15","close":5980.0},{"date":"2026-01-16","close":6110.0},{"date":"2026-01-19","close":6215.0},{"date":"2026-01-20","close":6275.0},{"date":"2026-01-21","close":5670.0},{"date":"2026-01-22","close":6015.0},{"date":"2026-01-23","close":6550.0},{"date":"2026-01-26","close":8050.0},{"date":"2026-01-27","close":8475.0},{"date":"2026-01-28","close":9750.0},{"date":"2026-01-29","close":10440.0},{"date":"2026-01-30","close":9960.0},{"date":"2026-02-02","close":8725.0},{"date":"2026-02-03","close":9500.0},{"date":"2026-02-04","close":9380.0},{"date":"2026-02-05","close":8555.0},{"date":"2026-02-06","close":8020.0},{"date":"2026-02-09","close":8915.0},{"date":"2026-02-10","close":8510.0},{"date":"2026-02-11","close":8475.0},{"date":"2026-02-12","close":8720.0},{"date":"2026-02-13","close":8350.0},{"date":"2026-02-19","close":9550.0},{"date":"2026-02-20","close":9450.0},{"date":"2026-02-23","close":9235.0},{"date":"2026-02-24","close":9355.0},{"date":"2026-02-25","close":9360.0},{"date":"2026-02-26","close":10195.0},{"date":"2026-02-27","close":10250.0},{"date":"2026-03-03","close":9160.0},{"date":"2026-03-04","close":6515.0},{"date":"2026-03-05","close":8395.0},{"date":"2026-03-06","close":9210.0},{"date":"2026-03-09","close":8580.0},{"date":"2026-03-10","close":8795.0},{"date":"2026-03-11","close":8440.0},{"date":"2026-03-12","close":8490.0},{"date":"2026-03-13","close":8610.0},{"date":"2026-03-16","close":8395.0},{"date":"2026-03-17","close":8385.0},{"date":"2026-03-18","close":8855.0},{"date":"2026-03-19","close":8485.0},{"date":"2026-03-20","close":8750.0},{"date":"2026-03-23","close":7825.0},{"date":"2026-03-24","close":8130.0},{"date":"2026-03-25","close":8735.0},{"date":"2026-03-26","close":8370.0},{"date":"2026-03-27","close":8465.0},{"date":"2026-03-30","close":7950.0},{"date":"2026-03-31","close":7145.0},{"date":"2026-04-01","close":7870.0},{"date":"2026-04-02","close":6925.0},{"date":"2026-04-03","close":6975.0},{"date":"2026-04-06","close":6750.0},{"date":"2026-04-07","close":6675.0},{"date":"2026-04-08","close":7395.0},{"date":"2026-04-09","close":7210.0},{"date":"2026-04-10","close":7290.0},{"date":"2026-04-13","close":7280.0},{"date":"2026-04-14","close":7430.0},{"date":"2026-04-15","close":7950.0},{"date":"2026-04-16","close":8080.0},{"date":"2026-04-17","close":8085.0},{"date":"2026-04-20","close":8225.0},{"date":"2026-04-21","close":8365.0},{"date":"2026-04-22","close":8355.0},{"date":"2026-04-23","close":8225.0},{"date":"2026-04-24","close":8705.0},{"date":"2026-04-27","close":9030.0},{"date":"2026-04-28","close":8795.0},{"date":"2026-04-29","close":8860.0},{"date":"2026-04-30","close":8325.0},{"date":"2026-05-04","close":8565.0},{"date":"2026-05-06","close":8630.0},{"date":"2026-05-07","close":8475.0},{"date":"2026-05-08","close":8525.0},{"date":"2026-05-11","close":8480.0},{"date":"2026-05-12","close":8030.0},{"date":"2026-05-13","close":8005.0},{"date":"2026-05-14","close":8275.0},{"date":"2026-05-15","close":7485.0},{"date":"2026-05-18","close":7145.0},{"date":"2026-05-19","close":6875.0},{"date":"2026-05-20","close":6460.0},{"date":"2026-05-21","close":7180.0},{"date":"2026-05-22","close":8110.0},{"date":"2026-05-26","close":8270.0},{"date":"2026-05-27","close":7855.0},{"date":"2026-05-28","close":7575.0},{"date":"2026-05-29","close":7240.0},{"date":"2026-06-01","close":7100.0},{"date":"2026-06-02","close":6685.0},{"date":"2026-06-04","close":7180.0},{"date":"2026-06-05","close":6440.0},{"date":"2026-06-08","close":5030.0},{"date":"2026-06-09","close":5650.0},{"date":"2026-06-10","close":5555.0},{"date":"2026-06-11","close":6265.0},{"date":"2026-06-12","close":6545.0},{"date":"2026-06-15","close":6795.0},{"date":"2026-06-16","close":6355.0},{"date":"2026-06-17","close":6655.0},{"date":"2026-06-18","close":6235.0},{"date":"2026-06-19","close":5780.0},{"date":"2026-06-22","close":6090.0},{"date":"2026-06-23","close":5095.0},{"date":"2026-06-24","close":5385.0},{"date":"2026-06-25","close":5160.0},{"date":"2026-06-26","close":4665.0},{"date":"2026-06-29","close":5510.0},{"date":"2026-06-30","close":5405.0},{"date":"2026-07-01","close":5465.0},{"date":"2026-07-02","close":4800.0},{"date":"2026-07-03","close":4580.0},{"date":"2026-07-06","close":4275.0},{"date":"2026-07-07","close":4155.0},{"date":"2026-07-08","close":3650.0},{"date":"2026-07-09","close":3680.0},{"date":"2026-07-10","close":4070.0},{"date":"2026-07-13","close":3725.0},{"date":"2026-07-14","close":3500.0},{"date":"2026-07-15","close":3970.0},{"date":"2026-07-16","close":3560.0},{"date":"2026-07-20","close":3100.0},{"date":"2026-07-21","close":3070.0},{"date":"2026-07-22","close":2995.0},{"date":"2026-07-23","close":3375.0},{"date":"2026-07-24","close":3010.0},{"date":"2026-07-27","close":3150.0},{"date":"2026-07-28","close":2670.0},{"date":"2026-07-29","close":2335.0},{"date":"2026-07-30","close":2100.0},{"date":"2026-07-31","close":2600.0},{"date":"2026-08-03","close":2845.0},{"date":"2026-08-04","close":3195.0},{"date":"2026-08-05","close":3310.0},{"date":"2026-08-06","close":3345.0},{"date":"2026-08-07","close":3340.0},{"date":"2026-08-10","close":3925.0},{"date":"2026-08-11","close":3910.0},{"date":"2026-08-12","close":3880.0},{"date":"2026-08-13","close":3935.0},{"date":"2026-08-14","close":3920.0},{"date":"2026-08-18","close":3615.0},{"date":"2026-08-19","close":3635.0},{"date":"2026-08-20","close":3820.0},{"date":"2026-08-21","close":3405.0},{"date":"2026-08-24","close":3530.0},{"date":"2026-08-25","close":3630.0},{"date":"2026-08-26","close":3580.0},{"date":"2026-08-27","close":3740.0},{"date":"2026-08-28","close":3730.0},{"date":"2026-08-31","close":3675.0},{"date":"2026-09-01","close":3460.0},{"date":"2026-09-02","close":3310.0},{"date":"2026-09-03","close":3165.0},{"date":"2026-09-04","close":3420.0},{"date":"2026-09-07","close":3490.0},{"date":"2026-09-08","close":3320.0},{"date":"2026-09-09","close":3515.0},{"date":"2026-09-10","close":3645.0},{"date":"2026-09-11","close":3410.0},{"date":"2026-09-14","close":3260.0},{"date":"2026-09-15","close":3330.0},{"date":"2026-09-16","close":3350.0},{"date":"2026-09-17","close":3370.0},{"date":"2026-09-18","close":3400.0},{"date":"2026-09-21","close":3500.0},{"date":"2026-09-22","close":3435.0},{"date":"2026-09-23","close":3535.0},{"date":"2026-09-28","close":3525.0},{"date":"2026-09-29","close":3610.0},{"date":"2026-09-30","close":3700.0},{"date":"2026-10-01","close":4125.0},{"date":"2026-10-02","close":4070.0},{"date":"2026-10-06","close":4405.0},{"date":"2026-10-07","close":4145.0},{"date":"2026-10-08","close":4030.0},{"date":"2026-10-12","close":3650.0},{"date":"2026-10-13","close":3545.0},{"date":"2026-10-14","close":3395.0},{"date":"2026-10-15","close":2835.0},{"date":"2026-10-16","close":3100.0},{"date":"2026-10-19","close":3260.0},{"date":"2026-10-20","close":2985.0},{"date":"2026-10-21","close":3065.0},{"date":"2026-10-22","close":2805.0},{"date":"2026-10-23","close":2570.0}],"chart_data":[{"date":"2024-10-23","open":4160,"high":4310,"low":4000,"close":4265,"volume":28012},{"date":"2024-10-24","open":4235,"high":4235,"low":4105,"close":4130,"volume":9896},{"date":"2024-10-25","open":4170,"high":4190,"low":4005,"close":4055,"volume":13736},{"date":"2024-10-28","open":4075,"high":4260,"low":4075,"close":4255,"volume":39808},{"date":"2024-10-29","open":4220,"high":4330,"low":4100,"close":4330,"volume":15557},{"date":"2024-10-30","open":4285,"high":4315,"low":4185,"close":4215,"volume":11005},{"date":"2024-10-31","open":4125,"high":4295,"low":4040,"close":4295,"volume":22989},{"date":"2024-11-01","open":4195,"high":4195,"low":4085,"close":4090,"volume":37816},{"date":"2024-11-04","open":4090,"high":4520,"low":4050,"close":4505,"volume":77508},{"date":"2024-11-05","open":4455,"high":4510,"low":4395,"close":4425,"volume":21412},{"date":"2024-11-06","open":4500,"high":4565,"low":4210,"close":4295,"volume":42360},{"date":"2024-11-07","open":4260,"high":4260,"low":4020,"close":4125,"volume":64444},{"date":"2024-11-08","open":4225,"high":4315,"low":4175,"close":4270,"volume":54304},{"date":"2024-11-11","open":4300,"high":4320,"low":4100,"close":4150,"volume":43139},{"date":"2024-11-12","open":4150,"high":4150,"low":3955,"close":4020,"volume":56862},{"date":"2024-11-13","open":3985,"high":4070,"low":3760,"close":3770,"volume":106586},{"date":"2024-11-14","open":3835,"high":3940,"low":3640,"close":3640,"volume":100321},{"date":"2024-11-15","open":3580,"high":3790,"low":3550,"close":3750,"volume":34729},{"date":"2024-11-18","open":3680,"high":3915,"low":3640,"close":3805,"volume":62392},{"date":"2024-11-19","open":3780,"high":3780,"low":3600,"close":3645,"volume":44409},{"date":"2024-11-20","open":3700,"high":3725,"low":3580,"close":3585,"volume":51763},{"date":"2024-11-21","open":3595,"high":3660,"low":3395,"close":3600,"volume":73375},{"date":"2024-11-22","open":3570,"high":3670,"low":3435,"close":3440,"volume":72876},{"date":"2024-11-25","open":3540,"high":3775,"low":3535,"close":3745,"volume":75842},{"date":"2024-11-26","open":3740,"high":3745,"low":3550,"close":3590,"volume":40162},{"date":"2024-11-27","open":3595,"high":3630,"low":3485,"close":3560,"volume":21871},{"date":"2024-11-28","open":3605,"high":3650,"low":3545,"close":3585,"volume":17951},{"date":"2024-11-29","open":3580,"high":3580,"low":3350,"close":3385,"volume":70624},{"date":"2024-12-02","open":3455,"high":3495,"low":3370,"close":3410,"volume":39552},{"date":"2024-12-03","open":3435,"high":3630,"low":3435,"close":3575,"volume":66220},{"date":"2024-12-04","open":3400,"high":3555,"low":3400,"close":3450,"volume":100929},{"date":"2024-12-05","open":3470,"high":3500,"low":3395,"close":3425,"volume":40063},{"date":"2024-12-06","open":3425,"high":3425,"low":3170,"close":3365,"volume":115289},{"date":"2024-12-09","open":3210,"high":3230,"low":3030,"close":3040,"volume":133076},{"date":"2024-12-10","open":3145,"high":3340,"low":3145,"close":3315,"volume":87304},{"date":"2024-12-11","open":3315,"high":3430,"low":3300,"close":3345,"volume":35586},{"date":"2024-12-12","open":3410,"high":3480,"low":3315,"close":3440,"volume":60771},{"date":"2024-12-13","open":3445,"high":3540,"low":3405,"close":3490,"volume":36134},{"date":"2024-12-16","open":3580,"high":3580,"low":3455,"close":3490,"volume":36802},{"date":"2024-12-17","open":3520,"high":3520,"low":3390,"close":3400,"volume":26611},{"date":"2024-12-18","open":3435,"high":3485,"low":3370,"close":3465,"volume":25137},{"date":"2024-12-19","open":3285,"high":3335,"low":3245,"close":3275,"volume":42238},{"date":"2024-12-20","open":3290,"high":3290,"low":3105,"close":3135,"volume":51473},{"date":"2024-12-23","open":3210,"high":3290,"low":3140,"close":3240,"volume":42144},{"date":"2024-12-24","open":3250,"high":3280,"low":3200,"close":3260,"volume":17750},{"date":"2024-12-26","open":3345,"high":3345,"low":3210,"close":3230,"volume":32646},{"date":"2024-12-27","open":3245,"high":3265,"low":3120,"close":3170,"volume":48120},{"date":"2024-12-30","open":3145,"high":3320,"low":3120,"close":3295,"volume":69091},{"date":"2025-01-02","open":3285,"high":3370,"low":3250,"close":3310,"volume":21630},{"date":"2025-01-03","open":3310,"high":3575,"low":3310,"close":3560,"volume":86928},{"date":"2025-01-06","open":3575,"high":3715,"low":3565,"close":3675,"volume":49972},{"date":"2025-01-07","open":3690,"high":3760,"low":3680,"close":3705,"volume":38752},{"date":"2025-01-08","open":3650,"high":3730,"low":3620,"close":3730,"volume":23780},{"date":"2025-01-09","open":3700,"high":3750,"low":3660,"close":3735,"volume":13743},{"date":"2025-01-10","open":3730,"high":3750,"low":3635,"close":3655,"volume":22961},{"date":"2025-01-13","open":3595,"high":3660,"low":3515,"close":3550,"volume":18928},{"date":"2025-01-14","open":3600,"high":3690,"low":3550,"close":3680,"volume":29116},{"date":"2025-01-15","open":3720,"high":3740,"low":3570,"close":3590,"volume":23834},{"date":"2025-01-16","open":3690,"high":3785,"low":3690,"close":3760,"volume":81777},{"date":"2025-01-17","open":3790,"high":3805,"low":3710,"close":3755,"volume":23704},{"date":"2025-01-20","open":3770,"high":3825,"low":3725,"close":3810,"volume":22950},{"date":"2025-01-21","open":3815,"high":3905,"low":3720,"close":3805,"volume":41835},{"date":"2025-01-22","open":3850,"high":3910,"low":3840,"close":3885,"volume":15362},{"date":"2025-01-23","open":3875,"high":3875,"low":3810,"close":3825,"volume":8678},{"date":"2025-01-24","open":3835,"high":3930,"low":3800,"close":3905,"volume":15968},{"date":"2025-01-31","open":3845,"high":3900,"low":3830,"close":3895,"volume":10216},{"date":"2025-02-03","open":3740,"high":3765,"low":3540,"close":3605,"volume":69515},{"date":"2025-02-04","open":3720,"high":3890,"low":3720,"close":3790,"volume":108805},{"date":"2025-02-05","open":3865,"high":3915,"low":3835,"close":3895,"volume":22097},{"date":"2025-02-06","open":3990,"high":4015,"low":3955,"close":4015,"volume":23531},{"date":"2025-02-07","open":3975,"high":4090,"low":3975,"close":4060,"volume":14221},{"date":"2025-02-10","open":4010,"high":4115,"low":3935,"close":4095,"volume":19900},{"date":"2025-02-11","open":4125,"high":4160,"low":4075,"close":4075,"volume":12045},{"date":"2025-02-12","open":4060,"high":4070,"low":3995,"close":4065,"volume":8813},{"date":"2025-02-13","open":4085,"high":4140,"low":4035,"close":4080,"volume":9275},{"date":"2025-02-14","open":4125,"high":4240,"low":4110,"close":4190,"volume":27001},{"date":"2025-02-17","open":4250,"high":4345,"low":4215,"close":4320,"volume":23452},{"date":"2025-02-18","open":4325,"high":4365,"low":4275,"close":4355,"volume":18147},{"date":"2025-02-19","open":4370,"high":4475,"low":4345,"close":4430,"volume":25815},{"date":"2025-02-20","open":4440,"high":4480,"low":4290,"close":4300,"volume":17704},{"date":"2025-02-21","open":4310,"high":4415,"low":4285,"close":4400,"volume":13426},{"date":"2025-02-24","open":4330,"high":4440,"low":4295,"close":4420,"volume":18727},{"date":"2025-02-25","open":4325,"high":4440,"low":4310,"close":4385,"volume":9559},{"date":"2025-02-26","open":4380,"high":4450,"low":4340,"close":4405,"volume":10146},{"date":"2025-02-27","open":4410,"high":4505,"low":4405,"close":4445,"volume":12692},{"date":"2025-02-28","open":4335,"high":4335,"low":4065,"close":4070,"volume":41043},{"date":"2025-03-04","open":4045,"high":4045,"low":3935,"close":4025,"volume":24992},{"date":"2025-03-05","open":4085,"high":4175,"low":4050,"close":4090,"volume":30280},{"date":"2025-03-06","open":4150,"high":4150,"low":3885,"close":3920,"volume":20959},{"date":"2025-03-07","open":3855,"high":3955,"low":3810,"close":3835,"volume":23078},{"date":"2025-03-10","open":3790,"high":3890,"low":3685,"close":3790,"volume":22147},{"date":"2025-03-11","open":3555,"high":3715,"low":3535,"close":3715,"volume":28623},{"date":"2025-03-12","open":3710,"high":3835,"low":3705,"close":3755,"volume":19162},{"date":"2025-03-13","open":3830,"high":3855,"low":3690,"close":3690,"volume":13863},{"date":"2025-03-14","open":3720,"high":3865,"low":3720,"close":3810,"volume":18816},{"date":"2025-03-17","open":3870,"high":3990,"low":3810,"close":3990,"volume":24720},{"date":"2025-03-18","open":4025,"high":4065,"low":3970,"close":4020,"volume":21654},{"date":"2025-03-19","open":4015,"high":4070,"low":3910,"close":3930,"volume":22143},{"date":"2025-03-20","open":3970,"high":3995,"low":3725,"close":3725,"volume":45145},{"date":"2025-03-21","open":3615,"high":3650,"low":3555,"close":3595,"volume":32722},{"date":"2025-03-24","open":3660,"high":3725,"low":3620,"close":3665,"volume":36367},{"date":"2025-03-25","open":3705,"high":3705,"low":3530,"close":3540,"volume":30268},{"date":"2025-03-26","open":3610,"high":3610,"low":3445,"close":3590,"volume":24871},{"date":"2025-03-27","open":3515,"high":3605,"low":3490,"close":3500,"volume":17564},{"date":"2025-03-28","open":3520,"high":3520,"low":3330,"close":3360,"volume":42091},{"date":"2025-03-31","open":3180,"high":3310,"low":3135,"close":3170,"volume":68403},{"date":"2025-04-01","open":3215,"high":3405,"low":3200,"close":3350,"volume":46974},{"date":"2025-04-02","open":3345,"high":3360,"low":3205,"close":3255,"volume":58728},{"date":"2025-04-03","open":3035,"high":3245,"low":3035,"close":3245,"volume":39838},{"date":"2025-04-04","open":3175,"high":3450,"low":3150,"close":3285,"volume":127322},{"date":"2025-04-07","open":3035,"high":3100,"low":2905,"close":2930,"volume":87599},{"date":"2025-04-08","open":3075,"high":3090,"low":2955,"close":3000,"volume":106974},{"date":"2025-04-09","open":2985,"high":2990,"low":2780,"close":2850,"volume":42005},{"date":"2025-04-10","open":3115,"high":3210,"low":3072,"close":3190,"volume":67550},{"date":"2025-04-11","open":3105,"high":3315,"low":3100,"close":3295,"volume":24953},{"date":"2025-04-14","open":3335,"high":3440,"low":3300,"close":3435,"volume":31736},{"date":"2025-04-15","open":3400,"high":3445,"low":3355,"close":3440,"volume":53512},{"date":"2025-04-16","open":3390,"high":3397,"low":3235,"close":3270,"volume":19985},{"date":"2025-04-17","open":3270,"high":3410,"low":3270,"close":3400,"volume":28425},{"date":"2025-04-18","open":3410,"high":3460,"low":3355,"close":3460,"volume":21204},{"date":"2025-04-21","open":3455,"high":3505,"low":3385,"close":3440,"volume":71202},{"date":"2025-04-22","open":3405,"high":3445,"low":3370,"close":3420,"volume":13639},{"date":"2025-04-23","open":3500,"high":3565,"low":3480,"close":3560,"volume":37488},{"date":"2025-04-24","open":3555,"high":3590,"low":3505,"close":3535,"volume":21950},{"date":"2025-04-25","open":3550,"high":3610,"low":3550,"close":3555,"volume":43191},{"date":"2025-04-28","open":3555,"high":3585,"low":3415,"close":3450,"volume":40557},{"date":"2025-04-29","open":3450,"high":3550,"low":3450,"close":3490,"volume":41638},{"date":"2025-04-30","open":3495,"high":3525,"low":3365,"close":3405,"volume":37262},{"date":"2025-05-02","open":3375,"high":3535,"low":3365,"close":3490,"volume":73925},{"date":"2025-05-07","open":3525,"high":3535,"low":3385,"close":3445,"volume":44264},{"date":"2025-05-08","open":3460,"high":3525,"low":3460,"close":3500,"volume":23594},{"date":"2025-05-09","open":3505,"high":3505,"low":3370,"close":3420,"volume":28955},{"date":"2025-05-12","open":3415,"high":3425,"low":3340,"close":3420,"volume":23368},{"date":"2025-05-13","open":3470,"high":3560,"low":3470,"close":3490,"volume":67204},{"date":"2025-05-14","open":3485,"high":3555,"low":3390,"close":3540,"volume":56667},{"date":"2025-05-15","open":3505,"high":3535,"low":3470,"close":3485,"volume":30777},{"date":"2025-05-16","open":3485,"high":3485,"low":3360,"close":3395,"volume":42133},{"date":"2025-05-19","open":3310,"high":3345,"low":3220,"close":3290,"volume":41454},{"date":"2025-05-20","open":3335,"high":3380,"low":3245,"close":3270,"volume":23443},{"date":"2025-05-21","open":3275,"high":3395,"low":3275,"close":3335,"volume":18271},{"date":"2025-05-22","open":3310,"high":3340,"low":3255,"close":3340,"volume":18853},{"date":"2025-05-23","open":3330,"high":3330,"low":3275,"close":3310,"volume":5946},{"date":"2025-05-26","open":3340,"high":3450,"low":3340,"close":3400,"volume":33654},{"date":"2025-05-27","open":3405,"high":3450,"low":3380,"close":3450,"volume":31628},{"date":"2025-05-28","open":3465,"high":3540,"low":3465,"close":3475,"volume":36795},{"date":"2025-05-29","open":3545,"high":3570,"low":3510,"close":3560,"volume":31204},{"date":"2025-05-30","open":3535,"high":3590,"low":3500,"close":3545,"volume":21958},{"date":"2025-06-02","open":3565,"high":3645,"low":3540,"close":3615,"volume":32779},{"date":"2025-06-04","open":3650,"high":3725,"low":3650,"close":3670,"volume":32071},{"date":"2025-06-05","open":3675,"high":3820,"low":3670,"close":3725,"volume":49137},{"date":"2025-06-09","open":3740,"high":3820,"low":3720,"close":3795,"volume":65810},{"date":"2025-06-10","open":3850,"high":3935,"low":3785,"close":3910,"volume":29233},{"date":"2025-06-11","open":3960,"high":4145,"low":3955,"close":4105,"volume":81530},{"date":"2025-06-12","open":4095,"high":4225,"low":4095,"close":4125,"volume":62183},{"date":"2025-06-13","open":4155,"high":4165,"low":3795,"close":3875,"volume":88877},{"date":"2025-06-16","open":3885,"high":3980,"low":3845,"close":3915,"volume":60580},{"date":"2025-06-17","open":3935,"high":4050,"low":3815,"close":3880,"volume":41437},{"date":"2025-06-18","open":3870,"high":3985,"low":3845,"close":3910,"volume":11336},{"date":"2025-06-19","open":3955,"high":3955,"low":3860,"close":3940,"volume":22483},{"date":"2025-06-20","open":3955,"high":4090,"low":3920,"close":4065,"volume":45567},{"date":"2025-06-23","open":3970,"high":3970,"low":3870,"close":3970,"volume":52183},{"date":"2025-06-24","open":4100,"high":4200,"low":4100,"close":4145,"volume":59827},{"date":"2025-06-25","open":4170,"high":4180,"low":4070,"close":4130,"volume":30250},{"date":"2025-06-26","open":4135,"high":4160,"low":3945,"close":4040,"volume":48700},{"date":"2025-06-27","open":4045,"high":4060,"low":3925,"close":3985,"volume":29837},{"date":"2025-06-30","open":3985,"high":4015,"low":3930,"close":3950,"volume":18680},{"date":"2025-07-01","open":3970,"high":4030,"low":3950,"close":3960,"volume":9193},{"date":"2025-07-02","open":3970,"high":4010,"low":3855,"close":3985,"volume":36976},{"date":"2025-07-03","open":4010,"high":4160,"low":3997,"close":4135,"volume":69555},{"date":"2025-07-04","open":4130,"high":4145,"low":3905,"close":3910,"volume":76749},{"date":"2025-07-07","open":3895,"high":3975,"low":3835,"close":3950,"volume":11367},{"date":"2025-07-08","open":3950,"high":4010,"low":3910,"close":3995,"volume":22102},{"date":"2025-07-09","open":4005,"high":4065,"low":3990,"close":4040,"volume":29458},{"date":"2025-07-10","open":4050,"high":4180,"low":4050,"close":4180,"volume":56802},{"date":"2025-07-11","open":4180,"high":4275,"low":4170,"close":4195,"volume":39750},{"date":"2025-07-14","open":4220,"high":4255,"low":4145,"close":4210,"volume":14450},{"date":"2025-07-15","open":4185,"high":4405,"low":4175,"close":4405,"volume":38944},{"date":"2025-07-16","open":4350,"high":4445,"low":4315,"close":4435,"volume":22275},{"date":"2025-07-17","open":4445,"high":4560,"low":4385,"close":4560,"volume":45274},{"date":"2025-07-18","open":4590,"high":4685,"low":4575,"close":4640,"volume":36064},{"date":"2025-07-21","open":4630,"high":4685,"low":4595,"close":4635,"volume":25190},{"date":"2025-07-22","open":4645,"high":4745,"low":4455,"close":4500,"volume":41985},{"date":"2025-07-23","open":4570,"high":4570,"low":4400,"close":4545,"volume":24178},{"date":"2025-07-24","open":4575,"high":4650,"low":4515,"close":4535,"volume":20633},{"date":"2025-07-25","open":4520,"high":4540,"low":4460,"close":4470,"volume":9532},{"date":"2025-07-28","open":4505,"high":4540,"low":4395,"close":4490,"volume":10072},{"date":"2025-07-29","open":4470,"high":4500,"low":4360,"close":4450,"volume":22776},{"date":"2025-07-30","open":4450,"high":4535,"low":4425,"close":4430,"volume":19535},{"date":"2025-07-31","open":4480,"high":4485,"low":4350,"close":4470,"volume":27405},{"date":"2025-08-01","open":4320,"high":4325,"low":4040,"close":4040,"volume":110964},{"date":"2025-08-04","open":4050,"high":4235,"low":4045,"close":4180,"volume":36322},{"date":"2025-08-05","open":4275,"high":4415,"low":4275,"close":4370,"volume":25498},{"date":"2025-08-06","open":4320,"high":4430,"low":4280,"close":4425,"volume":28223},{"date":"2025-08-07","open":4425,"high":4450,"low":4370,"close":4425,"volume":10091},{"date":"2025-08-08","open":4420,"high":4510,"low":4420,"close":4445,"volume":13005},{"date":"2025-08-11","open":4460,"high":4530,"low":4390,"close":4510,"volume":33165},{"date":"2025-08-12","open":4530,"high":4615,"low":4455,"close":4455,"volume":26684},{"date":"2025-08-13","open":4560,"high":4600,"low":4460,"close":4600,"volume":38294},{"date":"2025-08-14","open":4570,"high":4635,"low":4560,"close":4625,"volume":9969},{"date":"2025-08-18","open":4580,"high":4595,"low":4400,"close":4400,"volume":28088},{"date":"2025-08-19","open":4425,"high":4425,"low":4260,"close":4285,"volume":22809},{"date":"2025-08-20","open":4240,"high":4240,"low":4085,"close":4230,"volume":41519},{"date":"2025-08-21","open":4225,"high":4290,"low":4145,"close":4165,"volume":16840},{"date":"2025-08-22","open":4180,"high":4270,"low":4155,"close":4235,"volume":14553},{"date":"2025-08-25","open":4330,"high":4415,"low":4320,"close":4390,"volume":29326},{"date":"2025-08-26","open":4370,"high":4455,"low":4345,"close":4440,"volume":20325},{"date":"2025-08-27","open":4445,"high":4460,"low":4380,"close":4440,"volume":5741},{"date":"2025-08-28","open":4400,"high":4420,"low":4335,"close":4370,"volume":26883},{"date":"2025-08-29","open":4390,"high":4460,"low":4295,"close":4325,"volume":22832},{"date":"2025-09-01","open":4290,"high":4360,"low":4185,"close":4240,"volume":50526},{"date":"2025-09-02","open":4265,"high":4335,"low":4200,"close":4315,"volume":23872},{"date":"2025-09-03","open":4285,"high":4335,"low":4215,"close":4325,"volume":6407},{"date":"2025-09-04","open":4330,"high":4445,"low":4330,"close":4405,"volume":24057},{"date":"2025-09-05","open":4465,"high":4510,"low":4420,"close":4495,"volume":29335},{"date":"2025-09-08","open":4550,"high":4590,"low":4500,"close":4565,"volume":24183},{"date":"2025-09-09","open":4595,"high":4655,"low":4540,"close":4625,"volume":36377},{"date":"2025-09-10","open":4655,"high":4750,"low":4655,"close":4715,"volume":22776},{"date":"2025-09-11","open":4705,"high":4795,"low":4675,"close":4710,"volume":16635},{"date":"2025-09-12","open":4770,"high":4935,"low":4770,"close":4910,"volume":21394},{"date":"2025-09-15","open":4950,"high":4970,"low":4850,"close":4935,"volume":16334},{"date":"2025-09-16","open":4950,"high":4985,"low":4920,"close":4950,"volume":30358},{"date":"2025-09-17","open":4920,"high":4930,"low":4830,"close":4840,"volume":18817},{"date":"2025-09-18","open":4930,"high":4985,"low":4902,"close":4950,"volume":20664},{"date":"2025-09-19","open":4950,"high":5045,"low":4915,"close":5045,"volume":22767},{"date":"2025-09-22","open":5130,"high":5285,"low":5095,"close":5245,"volume":25715},{"date":"2025-09-23","open":5270,"high":5295,"low":5110,"close":5190,"volume":39369},{"date":"2025-09-24","open":5155,"high":5190,"low":4870,"close":5005,"volume":50903},{"date":"2025-09-25","open":4975,"high":5015,"low":4850,"close":4905,"volume":26174},{"date":"2025-09-26","open":4825,"high":4825,"low":4630,"close":4710,"volume":48530},{"date":"2025-09-29","open":4765,"high":4855,"low":4735,"close":4830,"volume":31248},{"date":"2025-09-30","open":4830,"high":4840,"low":4765,"close":4785,"volume":10939},{"date":"2025-10-01","open":4810,"high":4885,"low":4790,"close":4835,"volume":15282},{"date":"2025-10-02","open":4935,"high":4965,"low":4875,"close":4895,"volume":19040},{"date":"2025-10-10","open":4990,"high":5005,"low":4845,"close":4935,"volume":18432},{"date":"2025-10-13","open":4800,"high":4970,"low":4705,"close":4935,"volume":30958},{"date":"2025-10-14","open":4950,"high":5085,"low":4675,"close":4785,"volume":70974},{"date":"2025-10-15","open":4845,"high":4930,"low":4785,"close":4900,"volume":32262},{"date":"2025-10-16","open":4915,"high":4995,"low":4885,"close":4970,"volume":16217},{"date":"2025-10-17","open":4925,"high":5195,"low":4900,"close":5020,"volume":72066},{"date":"2025-10-20","open":5125,"high":5325,"low":5060,"close":5275,"volume":49159},{"date":"2025-10-21","open":5345,"high":5395,"low":5180,"close":5250,"volume":39968},{"date":"2025-10-22","open":5250,"high":5355,"low":5200,"close":5355,"volume":32045},{"date":"2025-10-23","open":5275,"high":5355,"low":5180,"close":5245,"volume":38902},{"date":"2025-10-24","open":5335,"high":5460,"low":5310,"close":5410,"volume":39471},{"date":"2025-10-27","open":5515,"high":5795,"low":5500,"close":5785,"volume":38057},{"date":"2025-10-28","open":5790,"high":5835,"low":5680,"close":5800,"volume":44645},{"date":"2025-10-29","open":5830,"high":5850,"low":5660,"close":5755,"volume":35429},{"date":"2025-10-30","open":5770,"high":5835,"low":5525,"close":5645,"volume":84744},{"date":"2025-10-31","open":5670,"high":5820,"low":5650,"close":5780,"volume":52876},{"date":"2025-11-03","open":5845,"high":6035,"low":5770,"close":6030,"volume":60559,"rsi_14":84.11,"sma_20":5269.5,"sma_60":4810.25,"sma_120":4372.96},{"date":"2025-11-04","open":6095,"high":6445,"low":6060,"close":6320,"volume":63697,"rsi_14":85.5,"sma_20":5346.25,"sma_60":4845.92,"sma_120":4396.46},{"date":"2025-11-05","open":6265,"high":6265,"low":5530,"close":5940,"volume":141078,"rsi_14":71.0,"sma_20":5401.5,"sma_60":4872.08,"sma_120":4417.46},{"date":"2025-11-06","open":6080,"high":6205,"low":5780,"close":5935,"volume":77302,"rsi_14":70.2,"sma_20":5453.5,"sma_60":4897.25,"sma_120":4438.42},{"date":"2025-11-07","open":5725,"high":5845,"low":5445,"close":5605,"volume":111245,"rsi_14":57.05,"sma_20":5487.0,"sma_60":4916.92,"sma_120":4456.04},{"date":"2025-11-10","open":5680,"high":5715,"low":5485,"close":5675,"volume":80448,"rsi_14":58.91,"sma_20":5524.0,"sma_60":4937.42,"sma_120":4473.83},{"date":"2025-11-11","open":5720,"high":5875,"low":5495,"close":5620,"volume":43093,"rsi_14":55.67,"sma_20":5565.75,"sma_60":4955.92,"sma_120":4491.62},{"date":"2025-11-12","open":5740,"high":6020,"low":5685,"close":6020,"volume":74884,"rsi_14":64.76,"sma_20":5621.75,"sma_60":4982.0,"sma_120":4513.5},{"date":"2025-11-13","open":6050,"high":6245,"low":5990,"close":6220,"volume":60273,"rsi_14":65.23,"sma_20":5684.25,"sma_60":5009.0,"sma_120":4537.92},{"date":"2025-11-14","open":5980,"high":6145,"low":5930,"close":5965,"volume":29218,"rsi_14":53.54,"sma_20":5731.5,"sma_60":5031.33,"sma_120":4560.38},{"date":"2025-11-17","open":6040,"high":6090,"low":5950,"close":6045,"volume":48886,"rsi_14":54.7,"sma_20":5770.0,"sma_60":5058.75,"sma_120":4582.96},{"date":"2025-11-18","open":5990,"high":6010,"low":5650,"close":5755,"volume":33840,"rsi_14":50.0,"sma_20":5795.25,"sma_60":5083.25,"sma_120":4603.08},{"date":"2025-11-19","open":5775,"high":5775,"low":5385,"close":5600,"volume":103345,"rsi_14":49.22,"sma_20":5807.5,"sma_60":5106.08,"sma_120":4622.17},{"date":"2025-11-20","open":5800,"high":5965,"low":5765,"close":5895,"volume":62136,"rsi_14":51.88,"sma_20":5840.0,"sma_60":5134.92,"sma_120":4642.96},{"date":"2025-11-21","open":5535,"high":5605,"low":5435,"close":5505,"volume":36318,"rsi_14":41.78,"sma_20":5844.75,"sma_60":5156.08,"sma_120":4660.08},{"date":"2025-11-24","open":5645,"high":5645,"low":5250,"close":5305,"volume":35159,"rsi_14":33.66,"sma_20":5820.75,"sma_60":5171.33,"sma_120":4675.33},{"date":"2025-11-25","open":5425,"high":5485,"low":5205,"close":5270,"volume":26520,"rsi_14":37.86,"sma_20":5794.25,"sma_60":5185.17,"sma_120":4689.58},{"date":"2025-11-26","open":5390,"high":5565,"low":5320,"close":5540,"volume":46122,"rsi_14":43.47,"sma_20":5783.5,"sma_60":5203.5,"sma_120":4706.21},{"date":"2025-11-27","open":5575,"high":5635,"low":5545,"close":5560,"volume":13810,"rsi_14":49.17,"sma_20":5779.25,"sma_60":5223.33,"sma_120":4722.42},{"date":"2025-11-28","open":5780,"high":6070,"low":5770,"close":6070,"volume":48924,"rsi_14":56.26,"sma_20":5793.75,"sma_60":5252.42,"sma_120":4742.42},{"date":"2025-12-01","open":6210,"high":6460,"low":6200,"close":6280,"volume":81313,"rsi_14":59.97,"sma_20":5806.25,"sma_60":5286.42,"sma_120":4763.71},{"date":"2025-12-02","open":6280,"high":6300,"low":6125,"close":6270,"volume":29716,"rsi_14":54.28,"sma_20":5803.75,"sma_60":5319.0,"sma_120":4784.33},{"date":"2025-12-03","open":6320,"high":6370,"low":6185,"close":6245,"volume":20823,"rsi_14":50.46,"sma_20":5819.0,"sma_60":5351.0,"sma_120":4803.79},{"date":"2025-12-04","open":6255,"high":6340,"low":6060,"close":6160,"volume":49549,"rsi_14":53.79,"sma_20":5830.25,"sma_60":5380.25,"sma_120":4820.92},{"date":"2025-12-05","open":6155,"high":6160,"low":5845,"close":5980,"volume":50302,"rsi_14":48.79,"sma_20":5849.0,"sma_60":5405.0,"sma_120":4836.38},{"date":"2025-12-08","open":6040,"high":6110,"low":5985,"close":6110,"volume":36162,"rsi_14":57.06,"sma_20":5870.75,"sma_60":5430.75,"sma_120":4855.0},{"date":"2025-12-09","open":6105,"high":6180,"low":6050,"close":6130,"volume":32512,"rsi_14":61.13,"sma_20":5896.25,"sma_60":5455.83,"sma_120":4873.46},{"date":"2025-12-10","open":6130,"high":6245,"low":6035,"close":6180,"volume":28622,"rsi_14":56.67,"sma_20":5904.25,"sma_60":5480.25,"sma_120":4892.62},{"date":"2025-12-11","open":6250,"high":6250,"low":6010,"close":6075,"volume":23845,"rsi_14":65.41,"sma_20":5897.0,"sma_60":5503.0,"sma_120":4910.67},{"date":"2025-12-12","open":6075,"high":6125,"low":5955,"close":6035,"volume":10361,"rsi_14":71.6,"sma_20":5900.5,"sma_60":5521.75,"sma_120":4928.12},{"date":"2025-12-15","open":5855,"high":6010,"low":5770,"close":6010,"volume":18974,"rsi_14":72.02,"sma_20":5898.75,"sma_60":5539.67,"sma_120":4944.33},{"date":"2025-12-16","open":5970,"high":5970,"low":5675,"close":5680,"volume":34003,"rsi_14":54.02,"sma_20":5895.0,"sma_60":5551.83,"sma_120":4958.58},{"date":"2025-12-17","open":5705,"high":5745,"low":5570,"close":5610,"volume":20653,"rsi_14":51.4,"sma_20":5895.5,"sma_60":5564.67,"sma_120":4970.79},{"date":"2025-12-18","open":5480,"high":5515,"low":5390,"close":5445,"volume":43406,"rsi_14":28.37,"sma_20":5873.0,"sma_60":5572.92,"sma_120":4981.75},{"date":"2025-12-19","open":5500,"high":5740,"low":5375,"close":5600,"volume":31117,"rsi_14":25.54,"sma_20":5877.75,"sma_60":5582.17,"sma_120":4994.75},{"date":"2025-12-22","open":5715,"high":5765,"low":5660,"close":5730,"volume":25724,"rsi_14":32.12,"sma_20":5899.0,"sma_60":5590.25,"sma_120":5009.29},{"date":"2025-12-23","open":5755,"high":5780,"low":5645,"close":5655,"volume":22849,"rsi_14":31.09,"sma_20":5918.25,"sma_60":5598.0,"sma_120":5023.5},{"date":"2025-12-24","open":5685,"high":5685,"low":5560,"close":5610,"volume":7855,"rsi_14":31.91,"sma_20":5921.75,"sma_60":5608.08,"sma_120":5037.25},{"date":"2025-12-26","open":5675,"high":5730,"low":5590,"close":5695,"volume":27573,"rsi_14":40.0,"sma_20":5928.5,"sma_60":5621.25,"sma_120":5051.5},{"date":"2025-12-29","open":5715,"high":5860,"low":5715,"close":5835,"volume":22981,"rsi_14":40.42,"sma_20":5916.75,"sma_60":5640.0,"sma_120":5065.67},{"date":"2025-12-30","open":5780,"high":5805,"low":5650,"close":5715,"volume":22445,"rsi_14":36.48,"sma_20":5888.5,"sma_60":5654.75,"sma_120":5080.71},{"date":"2026-01-02","open":5750,"high":6010,"low":5750,"close":5995,"volume":29324,"rsi_14":44.76,"sma_20":5874.75,"sma_60":5674.92,"sma_120":5097.75},{"date":"2026-01-05","open":6075,"high":6165,"low":5985,"close":6110,"volume":24331,"rsi_14":50.99,"sma_20":5868.0,"sma_60":5696.17,"sma_120":5115.38},{"date":"2026-01-06","open":6135,"high":6225,"low":6085,"close":6165,"volume":31728,"rsi_14":53.63,"sma_20":5868.25,"sma_60":5717.33,"sma_120":5133.08},{"date":"2026-01-07","open":6125,"high":6185,"low":5925,"close":6040,"volume":22649,"rsi_14":50.79,"sma_20":5871.25,"sma_60":5735.75,"sma_120":5148.58},{"date":"2026-01-08","open":6040,"high":6120,"low":5995,"close":6030,"volume":46904,"rsi_14":61.15,"sma_20":5867.25,"sma_60":5754.0,"sma_120":5163.88},{"date":"2026-01-09","open":6030,"high":6065,"low":5870,"close":6065,"volume":20551,"rsi_14":64.82,"sma_20":5864.0,"sma_60":5775.33,"sma_120":5179.33},{"date":"2026-01-12","open":6040,"high":6190,"low":5890,"close":6010,"volume":40545,"rsi_14":69.82,"sma_20":5855.5,"sma_60":5793.83,"sma_120":5192.71},{"date":"2026-01-13","open":6055,"high":6065,"low":5925,"close":6005,"volume":40794,"rsi_14":65.88,"sma_20":5852.0,"sma_60":5811.08,"sma_120":5205.79},{"date":"2026-01-14","open":5995,"high":6020,"low":5815,"close":5885,"volume":10999,"rsi_14":56.13,"sma_20":5844.5,"sma_60":5825.5,"sma_120":5216.83},{"date":"2026-01-15","open":5880,"high":5980,"low":5820,"close":5980,"volume":21828,"rsi_14":62.65,"sma_20":5843.0,"sma_60":5837.25,"sma_120":5228.0},{"date":"2026-01-16","open":5970,"high":6110,"low":5835,"close":6110,"volume":46583,"rsi_14":68.25,"sma_20":5864.5,"sma_60":5851.58,"sma_120":5240.29},{"date":"2026-01-19","open":6035,"high":6215,"low":5985,"close":6215,"volume":57322,"rsi_14":68.71,"sma_20":5894.75,"sma_60":5865.92,"sma_120":5254.58},{"date":"2026-01-20","open":6275,"high":6495,"low":6090,"close":6275,"volume":77646,"rsi_14":66.79,"sma_20":5936.25,"sma_60":5883.08,"sma_120":5269.0},{"date":"2026-01-21","open":6060,"high":6085,"low":5490,"close":5670,"volume":155821,"rsi_14":48.75,"sma_20":5939.75,"sma_60":5887.42,"sma_120":5278.46},{"date":"2026-01-22","open":5785,"high":6030,"low":5765,"close":6015,"volume":61383,"rsi_14":50.54,"sma_20":5954.0,"sma_60":5891.25,"sma_120":5291.33},{"date":"2026-01-23","open":6080,"high":6550,"low":6080,"close":6550,"volume":81664,"rsi_14":59.65,"sma_20":5998.75,"sma_60":5903.75,"sma_120":5308.5},{"date":"2026-01-26","open":6785,"high":8132,"low":6775,"close":8050,"volume":363837,"rsi_14":75.3,"sma_20":6120.75,"sma_60":5942.0,"sma_120":5338.5},{"date":"2026-01-27","open":7885,"high":8665,"low":7860,"close":8475,"volume":320674,"rsi_14":80.25,"sma_20":6259.75,"sma_60":5989.17,"sma_120":5372.21},{"date":"2026-01-28","open":8710,"high":9785,"low":8685,"close":9750,"volume":292969,"rsi_14":85.16,"sma_20":6455.5,"sma_60":6055.33,"sma_120":5416.21},{"date":"2026-01-29","open":10280,"high":12800,"low":9225,"close":10440,"volume":539528,"rsi_14":86.8,"sma_20":6691.75,"sma_60":6128.83,"sma_120":5469.54},{"date":"2026-01-30","open":10270,"high":10800,"low":9960,"close":9960,"volume":314161,"rsi_14":81.0,"sma_20":6890.0,"sma_60":6189.5,"sma_120":5517.71},{"date":"2026-02-02","open":9375,"high":9925,"low":8600,"close":8725,"volume":270400,"rsi_14":67.89,"sma_20":7020.75,"sma_60":6235.92,"sma_120":5554.0},{"date":"2026-02-03","open":9490,"high":9500,"low":9080,"close":9500,"volume":125492,"rsi_14":71.9,"sma_20":7187.5,"sma_60":6295.33,"sma_120":5596.29},{"date":"2026-02-04","open":9365,"high":9780,"low":9185,"close":9380,"volume":122276,"rsi_14":70.53,"sma_20":7354.5,"sma_60":6358.25,"sma_120":5637.58},{"date":"2026-02-05","open":9050,"high":9330,"low":8500,"close":8555,"volume":139649,"rsi_14":63.62,"sma_20":7480.75,"sma_60":6406.25,"sma_120":5671.83},{"date":"2026-02-06","open":7845,"high":8290,"low":7625,"close":8020,"volume":186450,"rsi_14":59.6,"sma_20":7578.5,"sma_60":6446.25,"sma_120":5701.08},{"date":"2026-02-09","open":8500,"high":9010,"low":8440,"close":8915,"volume":122594,"rsi_14":62.89,"sma_20":7723.75,"sma_60":6494.5,"sma_120":5738.25},{"date":"2026-02-10","open":8960,"high":9180,"low":8500,"close":8510,"volume":80768,"rsi_14":64.14,"sma_20":7849.0,"sma_60":6532.67,"sma_120":5770.83},{"date":"2026-02-11","open":8650,"high":8750,"low":8435,"close":8475,"volume":28839,"rsi_14":62.64,"sma_20":7978.5,"sma_60":6574.5,"sma_120":5802.92},{"date":"2026-02-12","open":8565,"high":8745,"low":8355,"close":8720,"volume":27671,"rsi_14":61.49,"sma_20":8115.5,"sma_60":6619.08,"sma_120":5838.92},{"date":"2026-02-13","open":8510,"high":8580,"low":8270,"close":8350,"volume":84883,"rsi_14":51.81,"sma_20":8227.5,"sma_60":6662.33,"sma_120":5872.79},{"date":"2026-02-19","open":8670,"high":9655,"low":8465,"close":9550,"volume":196888,"rsi_14":55.92,"sma_20":8394.25,"sma_60":6728.17,"sma_120":5917.12},{"date":"2026-02-20","open":9565,"high":9665,"low":9255,"close":9450,"volume":63865,"rsi_14":48.1,"sma_20":8553.0,"sma_60":6787.42,"sma_120":5961.17},{"date":"2026-02-23","open":9635,"high":9815,"low":9095,"close":9235,"volume":137968,"rsi_14":41.9,"sma_20":8731.25,"sma_60":6849.58,"sma_120":6002.83},{"date":"2026-02-24","open":9340,"high":9500,"low":9145,"close":9355,"volume":61579,"rsi_14":45.72,"sma_20":8898.25,"sma_60":6917.08,"sma_120":6044.21},{"date":"2026-02-25","open":9585,"high":9585,"low":9250,"close":9360,"volume":102389,"rsi_14":55.43,"sma_20":9038.75,"sma_60":6985.25,"sma_120":6085.21},{"date":"2026-02-26","open":9500,"high":10195,"low":9320,"close":10195,"volume":203073,"rsi_14":55.88,"sma_20":9146.0,"sma_60":7062.83,"sma_120":6133.17},{"date":"2026-02-27","open":9830,"high":10490,"low":9760,"close":10250,"volume":175386,"rsi_14":57.45,"sma_20":9234.75,"sma_60":7141.0,"sma_120":6182.17},{"date":"2026-03-03","open":9850,"high":10870,"low":9160,"close":9160,"volume":355823,"rsi_14":54.95,"sma_20":9205.25,"sma_60":7192.5,"sma_120":6222.46},{"date":"2026-03-04","open":8940,"high":8970,"low":6515,"close":6515,"volume":400567,"rsi_14":40.84,"sma_20":9009.0,"sma_60":7196.42,"sma_120":6241.42},{"date":"2026-03-05","open":8125,"high":9130,"low":7520,"close":8395,"volume":208329,"rsi_14":47.17,"sma_20":8930.75,"sma_60":7231.83,"sma_120":6275.42},{"date":"2026-03-06","open":8570,"high":9330,"low":8210,"close":9210,"volume":154049,"rsi_14":53.64,"sma_20":8955.0,"sma_60":7281.25,"sma_120":6316.12},{"date":"2026-03-09","open":8265,"high":8645,"low":7915,"close":8580,"volume":232667,"rsi_14":50.51,"sma_20":8909.0,"sma_60":7321.58,"sma_120":6350.92},{"date":"2026-03-10","open":9435,"high":9435,"low":8695,"close":8795,"volume":100140,"rsi_14":50.37,"sma_20":8879.75,"sma_60":7368.5,"sma_120":6386.75},{"date":"2026-03-11","open":9140,"high":9160,"low":8300,"close":8440,"volume":97282,"rsi_14":50.44,"sma_20":8874.0,"sma_60":7407.33,"sma_120":6419.04},{"date":"2026-03-12","open":8400,"high":8635,"low":8200,"close":8490,"volume":65509,"rsi_14":44.12,"sma_20":8897.5,"sma_60":7446.67,"sma_120":6451.25},{"date":"2026-03-13","open":8065,"high":8750,"low":8065,"close":8610,"volume":44351,"rsi_14":45.35,"sma_20":8882.25,"sma_60":7487.17,"sma_120":6483.71},{"date":"2026-03-16","open":8720,"high":8735,"low":8135,"close":8395,"volume":61870,"rsi_14":45.35,"sma_20":8876.5,"sma_60":7525.83,"sma_120":6514.42},{"date":"2026-03-17","open":8635,"high":8805,"low":8385,"close":8385,"volume":48247,"rsi_14":44.56,"sma_20":8872.0,"sma_60":7565.0,"sma_120":6543.38},{"date":"2026-03-18","open":8720,"high":8925,"low":8625,"close":8855,"volume":49738,"rsi_14":47.31,"sma_20":8878.75,"sma_60":7612.42,"sma_120":6576.04},{"date":"2026-03-19","open":8490,"high":8675,"low":8405,"close":8485,"volume":48607,"rsi_14":40.41,"sma_20":8885.5,"sma_60":7659.17,"sma_120":6605.5},{"date":"2026-03-20","open":8730,"high":8910,"low":8540,"close":8750,"volume":26502,"rsi_14":41.79,"sma_20":8845.5,"sma_60":7711.5,"sma_120":6638.08},{"date":"2026-03-23","open":8200,"high":8295,"low":7715,"close":7825,"volume":83090,"rsi_14":42.55,"sma_20":8764.25,"sma_60":7751.17,"sma_120":6662.04},{"date":"2026-03-24","open":8430,"high":8430,"low":7815,"close":8130,"volume":30707,"rsi_14":62.19,"sma_20":8709.0,"sma_60":7793.33,"sma_120":6687.75},{"date":"2026-03-25","open":8440,"high":8795,"low":8405,"close":8735,"volume":45209,"rsi_14":53.18,"sma_20":8678.0,"sma_60":7843.42,"sma_120":6716.83},{"date":"2026-03-26","open":8940,"high":9015,"low":8350,"close":8370,"volume":54391,"rsi_14":41.43,"sma_20":8628.5,"sma_60":7888.67,"sma_120":6743.33},{"date":"2026-03-27","open":8055,"high":8530,"low":7840,"close":8465,"volume":45725,"rsi_14":48.68,"sma_20":8542.0,"sma_60":7936.25,"sma_120":6772.17},{"date":"2026-03-30","open":7860,"high":8060,"low":7765,"close":7950,"volume":44895,"rsi_14":40.94,"sma_20":8427.0,"sma_60":7973.83,"sma_120":6797.54},{"date":"2026-03-31","open":7810,"high":7810,"low":6995,"close":7145,"volume":110698,"rsi_14":37.34,"sma_20":8326.25,"sma_60":7995.67,"sma_120":6817.83},{"date":"2026-04-01","open":7605,"high":8060,"low":7570,"close":7870,"volume":55702,"rsi_14":44.65,"sma_20":8394.0,"sma_60":8031.58,"sma_120":6843.17},{"date":"2026-04-02","open":8065,"high":8100,"low":6650,"close":6925,"volume":99445,"rsi_14":37.26,"sma_20":8320.5,"sma_60":8047.08,"sma_120":6861.0},{"date":"2026-04-03","open":7330,"high":7330,"low":6820,"close":6975,"volume":57503,"rsi_14":38.99,"sma_20":8208.75,"sma_60":8061.5,"sma_120":6878.83},{"date":"2026-04-06","open":7050,"high":7190,"low":6735,"close":6750,"volume":46954,"rsi_14":37.73,"sma_20":8117.25,"sma_60":8071.25,"sma_120":6894.29},{"date":"2026-04-07","open":6780,"high":7140,"low":6565,"close":6675,"volume":53288,"rsi_14":32.62,"sma_20":8011.25,"sma_60":8081.83,"sma_120":6908.79},{"date":"2026-04-08","open":7340,"high":7535,"low":7215,"close":7395,"volume":77642,"rsi_14":41.77,"sma_20":7959.0,"sma_60":8104.58,"sma_120":6929.29},{"date":"2026-04-09","open":7375,"high":7430,"low":7060,"close":7210,"volume":34680,"rsi_14":38.23,"sma_20":7895.0,"sma_60":8123.67,"sma_120":6949.5},{"date":"2026-04-10","open":7330,"high":7400,"low":7220,"close":7290,"volume":24689,"rsi_14":45.3,"sma_20":7829.0,"sma_60":8145.0,"sma_120":6969.42},{"date":"2026-04-13","open":7105,"high":7330,"low":6990,"close":7280,"volume":37826,"rsi_14":42.13,"sma_20":7773.25,"sma_60":8166.25,"sma_120":6988.67},{"date":"2026-04-14","open":7535,"high":7600,"low":7370,"close":7430,"volume":32025,"rsi_14":36.8,"sma_20":7725.5,"sma_60":8192.0,"sma_120":7008.75},{"date":"2026-04-15","open":7600,"high":8045,"low":7600,"close":7950,"volume":72754,"rsi_14":45.88,"sma_20":7680.25,"sma_60":8224.83,"sma_120":7031.04},{"date":"2026-04-16","open":8105,"high":8200,"low":8015,"close":8080,"volume":29108,"rsi_14":46.25,"sma_20":7660.0,"sma_60":8257.67,"sma_120":7054.62},{"date":"2026-04-17","open":8195,"high":8195,"low":7950,"close":8085,"volume":5894,"rsi_14":51.46,"sma_20":7626.75,"sma_60":8288.83,"sma_120":7077.38},{"date":"2026-04-20","open":8160,"high":8430,"low":7920,"close":8225,"volume":31682,"rsi_14":63.64,"sma_20":7646.75,"sma_60":8321.33,"sma_120":7102.21},{"date":"2026-04-21","open":8335,"high":8410,"low":8270,"close":8365,"volume":22011,"rsi_14":57.33,"sma_20":7658.5,"sma_60":8366.25,"sma_120":7126.83},{"date":"2026-04-22","open":8375,"high":8375,"low":7990,"close":8355,"volume":20204,"rsi_14":79.3,"sma_20":7639.5,"sma_60":8405.25,"sma_120":7148.25},{"date":"2026-04-23","open":8495,"high":8495,"low":7890,"close":8225,"volume":44339,"rsi_14":74.8,"sma_20":7632.25,"sma_60":8433.17,"sma_120":7168.46},{"date":"2026-04-24","open":8320,"high":8715,"low":8150,"close":8705,"volume":106201,"rsi_14":85.23,"sma_20":7644.25,"sma_60":8444.08,"sma_120":7193.04},{"date":"2026-04-27","open":8760,"high":9115,"low":8755,"close":9030,"volume":69323,"rsi_14":88.93,"sma_20":7698.25,"sma_60":8453.33,"sma_120":7221.25},{"date":"2026-04-28","open":9040,"high":9040,"low":8665,"close":8795,"volume":75057,"rsi_14":77.56,"sma_20":7780.75,"sma_60":8437.42,"sma_120":7246.38},{"date":"2026-04-29","open":8790,"high":8960,"low":8630,"close":8860,"volume":24691,"rsi_14":84.09,"sma_20":7830.25,"sma_60":8411.08,"sma_120":7269.96},{"date":"2026-04-30","open":8860,"high":8860,"low":8275,"close":8325,"volume":67922,"rsi_14":68.0,"sma_20":7900.25,"sma_60":8383.83,"sma_120":7286.67},{"date":"2026-05-04","open":8575,"high":8765,"low":8535,"close":8565,"volume":68643,"rsi_14":70.69,"sma_20":7979.75,"sma_60":8381.17,"sma_120":7308.54},{"date":"2026-05-06","open":8715,"high":8720,"low":8295,"close":8630,"volume":61890,"rsi_14":69.87,"sma_20":8073.75,"sma_60":8366.67,"sma_120":7331.0},{"date":"2026-05-07","open":8720,"high":8945,"low":8470,"close":8475,"volume":90125,"rsi_14":59.89,"sma_20":8163.75,"sma_60":8351.58,"sma_120":7354.92},{"date":"2026-05-08","open":8525,"high":8690,"low":8360,"close":8525,"volume":37286,"rsi_14":58.64,"sma_20":8220.25,"sma_60":8351.08,"sma_120":7378.67},{"date":"2026-05-11","open":8555,"high":8570,"low":8240,"close":8480,"volume":39987,"rsi_14":57.55,"sma_20":8283.75,"sma_60":8358.75,"sma_120":7402.5},{"date":"2026-05-12","open":8510,"high":8860,"low":7635,"close":8030,"volume":72544,"rsi_14":46.67,"sma_20":8320.75,"sma_60":8344.0,"sma_120":7419.25},{"date":"2026-05-13","open":8035,"high":8160,"low":7640,"close":8005,"volume":128315,"rsi_14":43.59,"sma_20":8357.0,"sma_60":8335.58,"sma_120":7434.12},{"date":"2026-05-14","open":8200,"high":8310,"low":7820,"close":8275,"volume":54762,"rsi_14":48.7,"sma_20":8399.25,"sma_60":8332.25,"sma_120":7453.38},{"date":"2026-05-15","open":8405,"high":8435,"low":7170,"close":7485,"volume":75375,"rsi_14":40.08,"sma_20":8376.0,"sma_60":8311.67,"sma_120":7465.38},{"date":"2026-05-18","open":7470,"high":7470,"low":6640,"close":7145,"volume":221971,"rsi_14":28.27,"sma_20":8329.25,"sma_60":8291.58,"sma_120":7476.96},{"date":"2026-05-19","open":7205,"high":7485,"low":6575,"close":6875,"volume":70287,"rsi_14":19.52,"sma_20":8268.75,"sma_60":8247.0,"sma_120":7487.58},{"date":"2026-05-20","open":6850,"high":6850,"low":6270,"close":6460,"volume":77644,"rsi_14":18.57,"sma_20":8180.5,"sma_60":8197.17,"sma_120":7492.29},{"date":"2026-05-21","open":6920,"high":7395,"low":6750,"close":7180,"volume":31421,"rsi_14":30.78,"sma_20":8121.25,"sma_60":8162.92,"sma_120":7506.25},{"date":"2026-05-22","open":7420,"high":8350,"low":7420,"close":8110,"volume":96665,"rsi_14":47.74,"sma_20":8109.0,"sma_60":8142.17,"sma_120":7529.62},{"date":"2026-05-26","open":8675,"high":8960,"low":8270,"close":8270,"volume":163127,"rsi_14":46.85,"sma_20":8111.25,"sma_60":8124.0,"sma_120":7554.62},{"date":"2026-05-27","open":8340,"high":8545,"low":7810,"close":7855,"volume":148300,"rsi_14":42.3,"sma_20":8068.75,"sma_60":8085.0,"sma_120":7573.92},{"date":"2026-05-28","open":8015,"high":8015,"low":7035,"close":7575,"volume":78106,"rsi_14":41.28,"sma_20":7996.0,"sma_60":8040.42,"sma_120":7590.71},{"date":"2026-05-29","open":7675,"high":7675,"low":7030,"close":7240,"volume":94436,"rsi_14":38.2,"sma_20":7918.25,"sma_60":8008.42,"sma_120":7600.46},{"date":"2026-06-01","open":7190,"high":7530,"low":6925,"close":7100,"volume":85433,"rsi_14":37.55,"sma_20":7830.25,"sma_60":8018.17,"sma_120":7607.29},{"date":"2026-06-02","open":7045,"high":7175,"low":6515,"close":6685,"volume":85428,"rsi_14":37.78,"sma_20":7748.25,"sma_60":7989.67,"sma_120":7610.75},{"date":"2026-06-04","open":6765,"high":7385,"low":6765,"close":7180,"volume":152972,"rsi_14":43.1,"sma_20":7679.0,"sma_60":7955.83,"sma_120":7618.54},{"date":"2026-06-05","open":6985,"high":6985,"low":6350,"close":6440,"volume":97534,"rsi_14":35.76,"sma_20":7569.5,"sma_60":7920.17,"sma_120":7620.88},{"date":"2026-06-08","open":5605,"high":6495,"low":4970,"close":5030,"volume":162963,"rsi_14":32.63,"sma_20":7397.25,"sma_60":7857.42,"sma_120":7612.96},{"date":"2026-06-09","open":5390,"high":5985,"low":5300,"close":5650,"volume":135932,"rsi_14":39.82,"sma_20":7253.5,"sma_60":7810.92,"sma_120":7609.12},{"date":"2026-06-10","open":5620,"high":6200,"low":5320,"close":5555,"volume":172778,"rsi_14":40.79,"sma_20":7107.25,"sma_60":7762.0,"sma_120":7604.33},{"date":"2026-06-11","open":5400,"high":6265,"low":5165,"close":6265,"volume":67695,"rsi_14":48.69,"sma_20":7019.0,"sma_60":7722.92,"sma_120":7605.04},{"date":"2026-06-12","open":6680,"high":6930,"low":6450,"close":6545,"volume":84782,"rsi_14":45.48,"sma_20":6946.0,"sma_60":7692.08,"sma_120":7608.96},{"date":"2026-06-15","open":6825,"high":7005,"low":6590,"close":6795,"volume":65054,"rsi_14":39.64,"sma_20":6872.0,"sma_60":7665.58,"sma_120":7615.29},{"date":"2026-06-16","open":6720,"high":6720,"low":6320,"close":6355,"volume":54924,"rsi_14":35.55,"sma_20":6815.5,"sma_60":7623.92,"sma_120":7618.17},{"date":"2026-06-17","open":6410,"high":6760,"low":6260,"close":6655,"volume":53264,"rsi_14":40.78,"sma_20":6791.0,"sma_60":7593.42,"sma_120":7626.29},{"date":"2026-06-18","open":6635,"high":6675,"low":6200,"close":6235,"volume":48036,"rsi_14":39.92,"sma_20":6759.0,"sma_60":7551.5,"sma_120":7631.5},{"date":"2026-06-19","open":6310,"high":6310,"low":5620,"close":5780,"volume":98234,"rsi_14":39.22,"sma_20":6725.0,"sma_60":7517.42,"sma_120":7634.29},{"date":"2026-06-22","open":5655,"high":6110,"low":5650,"close":6090,"volume":57957,"rsi_14":42.72,"sma_20":6670.5,"sma_60":7483.42,"sma_120":7638.38},{"date":"2026-06-23","open":5995,"high":6145,"low":5095,"close":5095,"volume":120567,"rsi_14":39.43,"sma_20":6519.75,"sma_60":7422.75,"sma_120":7633.08},{"date":"2026-06-24","open":5280,"high":5500,"low":5065,"close":5385,"volume":49556,"rsi_14":37.73,"sma_20":6375.5,"sma_60":7373.0,"sma_120":7630.83},{"date":"2026-06-25","open":5415,"high":5600,"low":5055,"close":5160,"volume":51960,"rsi_14":40.59,"sma_20":6240.75,"sma_60":7317.92,"sma_120":7627.08},{"date":"2026-06-26","open":5065,"high":5145,"low":4310,"close":4665,"volume":94468,"rsi_14":46.9,"sma_20":6095.25,"sma_60":7263.17,"sma_120":7618.5},{"date":"2026-06-29","open":4800,"high":5510,"low":4775,"close":5510,"volume":102125,"rsi_14":48.85,"sma_20":6008.75,"sma_60":7235.92,"sma_120":7615.79},{"date":"2026-06-30","open":5540,"high":5675,"low":5285,"close":5405,"volume":73175,"rsi_14":48.77,"sma_20":5924.0,"sma_60":7194.83,"sma_120":7613.21},{"date":"2026-07-01","open":5420,"high":5935,"low":5200,"close":5465,"volume":100050,"rsi_14":42.69,"sma_20":5863.0,"sma_60":7170.5,"sma_120":7608.79},{"date":"2026-07-02","open":5115,"high":5160,"low":4665,"close":4800,"volume":81773,"rsi_14":35.1,"sma_20":5744.0,"sma_60":7134.25,"sma_120":7597.88},{"date":"2026-07-03","open":4800,"high":4800,"low":4140,"close":4580,"volume":79410,"rsi_14":30.99,"sma_20":5651.0,"sma_60":7098.08,"sma_120":7584.67},{"date":"2026-07-06","open":4570,"high":4620,"low":4100,"close":4275,"volume":68564,"rsi_14":31.72,"sma_20":5613.25,"sma_60":7058.08,"sma_120":7569.96},{"date":"2026-07-07","open":4185,"high":4550,"low":4010,"close":4155,"volume":144583,"rsi_14":27.31,"sma_20":5538.5,"sma_60":7004.08,"sma_120":7554.33},{"date":"2026-07-08","open":3900,"high":4035,"low":3555,"close":3650,"volume":154608,"rsi_14":26.9,"sma_20":5443.25,"sma_60":6944.75,"sma_120":7534.21},{"date":"2026-07-09","open":3685,"high":3990,"low":3580,"close":3680,"volume":86278,"rsi_14":29.69,"sma_20":5314.0,"sma_60":6884.58,"sma_120":7514.79},{"date":"2026-07-10","open":3740,"high":4135,"low":3715,"close":4070,"volume":69261,"rsi_14":30.76,"sma_20":5190.25,"sma_60":6831.08,"sma_120":7498.67},{"date":"2026-07-13","open":4085,"high":4390,"low":3645,"close":3725,"volume":102185,"rsi_14":35.11,"sma_20":5036.75,"sma_60":6769.33,"sma_120":7480.67},{"date":"2026-07-14","open":3735,"high":3735,"low":3150,"close":3500,"volume":76668,"rsi_14":29.22,"sma_20":4894.0,"sma_60":6695.17,"sma_120":7460.0},{"date":"2026-07-15","open":3770,"high":3980,"low":3665,"close":3970,"volume":70713,"rsi_14":37.55,"sma_20":4759.75,"sma_60":6626.67,"sma_120":7442.17},{"date":"2026-07-16","open":3850,"high":3850,"low":3495,"close":3560,"volume":89311,"rsi_14":38.23,"sma_20":4626.0,"sma_60":6551.25,"sma_120":7420.04},{"date":"2026-07-20","open":3435,"high":3510,"low":3045,"close":3100,"volume":103483,"rsi_14":22.04,"sma_20":4492.0,"sma_60":6465.83,"sma_120":7393.58},{"date":"2026-07-21","open":3075,"high":3350,"low":2885,"close":3070,"volume":92718,"rsi_14":22.43,"sma_20":4341.0,"sma_60":6377.58,"sma_120":7371.92},{"date":"2026-07-22","open":3235,"high":3385,"low":2995,"close":2995,"volume":83001,"rsi_14":20.94,"sma_20":4236.0,"sma_60":6288.25,"sma_120":7346.75},{"date":"2026-07-23","open":3145,"high":3375,"low":3105,"close":3375,"volume":48790,"rsi_14":32.03,"sma_20":4135.5,"sma_60":6207.42,"sma_120":7320.29},{"date":"2026-07-24","open":3260,"high":3260,"low":2945,"close":3010,"volume":70646,"rsi_14":30.9,"sma_20":4028.0,"sma_60":6112.5,"sma_120":7278.29},{"date":"2026-07-27","open":3175,"high":3285,"low":3030,"close":3150,"volume":43797,"rsi_14":35.74,"sma_20":3952.25,"sma_60":6014.5,"sma_120":7233.92},{"date":"2026-07-28","open":2880,"high":2905,"low":2535,"close":2670,"volume":123995,"rsi_14":32.75,"sma_20":3810.25,"sma_60":5912.42,"sma_120":7174.92},{"date":"2026-07-29","open":2675,"high":2750,"low":2040,"close":2335,"volume":162889,"rsi_14":34.1,"sma_20":3656.75,"sma_60":5803.67,"sma_120":7107.38},{"date":"2026-07-30","open":2275,"high":2425,"low":2100,"close":2100,"volume":74692,"rsi_14":31.8,"sma_20":3488.5,"sma_60":5699.92,"sma_120":7041.88},{"date":"2026-07-31","open":2380,"high":2735,"low":2315,"close":2600,"volume":144056,"rsi_14":33.48,"sma_20":3378.5,"sma_60":5600.5,"sma_120":6990.83},{"date":"2026-08-03","open":2565,"high":3000,"low":2495,"close":2845,"volume":171398,"rsi_14":39.89,"sma_20":3291.75,"sma_60":5504.08,"sma_120":6935.38},{"date":"2026-08-04","open":2910,"high":3230,"low":2910,"close":3195,"volume":122521,"rsi_14":46.59,"sma_20":3237.75,"sma_60":5416.08,"sma_120":6883.83},{"date":"2026-08-05","open":3340,"high":3385,"low":3175,"close":3310,"volume":95452,"rsi_14":41.99,"sma_20":3195.5,"sma_60":5329.17,"sma_120":6840.12},{"date":"2026-08-06","open":3320,"high":3530,"low":3125,"close":3345,"volume":104963,"rsi_14":47.13,"sma_20":3180.25,"sma_60":5243.58,"sma_120":6801.17},{"date":"2026-08-07","open":3390,"high":3510,"low":3095,"close":3340,"volume":78791,"rsi_14":53.65,"sma_20":3163.25,"sma_60":5165.42,"sma_120":6754.71},{"date":"2026-08-10","open":3445,"high":3930,"low":3405,"close":3925,"volume":336725,"rsi_14":61.12,"sma_20":3156.0,"sma_60":5097.42,"sma_120":6716.5},{"date":"2026-08-11","open":3850,"high":4135,"low":3550,"close":3910,"volume":154792,"rsi_14":62.09,"sma_20":3165.25,"sma_60":5024.67,"sma_120":6678.46},{"date":"2026-08-12","open":3875,"high":3920,"low":3670,"close":3880,"volume":143028,"rsi_14":57.35,"sma_20":3184.25,"sma_60":4964.58,"sma_120":6638.12},{"date":"2026-08-13","open":3830,"high":4015,"low":3790,"close":3935,"volume":103641,"rsi_14":64.8,"sma_20":3182.5,"sma_60":4911.08,"sma_120":6601.33},{"date":"2026-08-14","open":3950,"high":4145,"low":3720,"close":3920,"volume":100028,"rsi_14":62.83,"sma_20":3200.5,"sma_60":4861.83,"sma_120":6554.42},{"date":"2026-08-18","open":3940,"high":4065,"low":3580,"close":3615,"volume":80821,"rsi_14":66.73,"sma_20":3226.25,"sma_60":4814.42,"sma_120":6505.79},{"date":"2026-08-19","open":3400,"high":3760,"low":3325,"close":3635,"volume":63447,"rsi_14":75.9,"sma_20":3254.5,"sma_60":4755.33,"sma_120":6459.12},{"date":"2026-08-20","open":3820,"high":3915,"low":3720,"close":3820,"volume":36762,"rsi_14":84.96,"sma_20":3295.75,"sma_60":4683.83,"sma_120":6413.0},{"date":"2026-08-21","open":3625,"high":3625,"low":3320,"close":3405,"volume":113544,"rsi_14":66.95,"sma_20":3297.25,"sma_60":4602.75,"sma_120":6363.38},{"date":"2026-08-24","open":3425,"high":3585,"low":3420,"close":3530,"volume":69516,"rsi_14":65.19,"sma_20":3323.25,"sma_60":4530.67,"sma_120":6307.83},{"date":"2026-08-25","open":3420,"high":3630,"low":3195,"close":3630,"volume":81427,"rsi_14":60.85,"sma_20":3347.25,"sma_60":4464.92,"sma_120":6252.67},{"date":"2026-08-26","open":3580,"high":3695,"low":3495,"close":3580,"volume":73110,"rsi_14":56.96,"sma_20":3392.75,"sma_60":4403.92,"sma_120":6206.17},{"date":"2026-08-27","open":3590,"high":3750,"low":3560,"close":3740,"volume":58675,"rsi_14":59.56,"sma_20":3463.0,"sma_60":4347.92,"sma_120":6183.04},{"date":"2026-08-28","open":3685,"high":3770,"low":3635,"close":3730,"volume":34537,"rsi_14":59.42,"sma_20":3544.5,"sma_60":4298.67,"sma_120":6144.17},{"date":"2026-08-31","open":3545,"high":3675,"low":3365,"close":3675,"volume":60358,"rsi_14":41.88,"sma_20":3598.25,"sma_60":4240.25,"sma_120":6098.04},{"date":"2026-09-01","open":3575,"high":3630,"low":3420,"close":3460,"volume":44525,"rsi_14":37.07,"sma_20":3629.0,"sma_60":4190.58,"sma_120":6055.38},{"date":"2026-09-02","open":3290,"high":3470,"low":3205,"close":3310,"volume":52789,"rsi_14":34.68,"sma_20":3634.75,"sma_60":4161.92,"sma_120":6009.67},{"date":"2026-09-03","open":3385,"high":3425,"low":3120,"close":3165,"volume":89188,"rsi_14":30.26,"sma_20":3627.5,"sma_60":4120.5,"sma_120":5965.71},{"date":"2026-09-04","open":3230,"high":3425,"low":3230,"close":3420,"volume":61653,"rsi_14":38.58,"sma_20":3631.25,"sma_60":4084.92,"sma_120":5923.46},{"date":"2026-09-07","open":3450,"high":3555,"low":3440,"close":3490,"volume":47710,"rsi_14":46.8,"sma_20":3638.75,"sma_60":4038.67,"sma_120":5880.79},{"date":"2026-09-08","open":3480,"high":3540,"low":3320,"close":3320,"volume":45174,"rsi_14":42.52,"sma_20":3608.5,"sma_60":3984.92,"sma_120":5838.5},{"date":"2026-09-09","open":3370,"high":3540,"low":3370,"close":3515,"volume":34171,"rsi_14":42.79,"sma_20":3588.75,"sma_60":3930.25,"sma_120":5797.92},{"date":"2026-09-10","open":3480,"high":3655,"low":3355,"close":3645,"volume":90309,"rsi_14":56.56,"sma_20":3577.0,"sma_60":3885.08,"sma_120":5754.5},{"date":"2026-09-11","open":3380,"high":3470,"low":3355,"close":3410,"volume":53746,"rsi_14":46.91,"sma_20":3550.75,"sma_60":3831.0,"sma_120":5712.21},{"date":"2026-09-14","open":3245,"high":3330,"low":3160,"close":3260,"volume":31945,"rsi_14":40.7,"sma_20":3517.75,"sma_60":3781.42,"sma_120":5666.46},{"date":"2026-09-15","open":3245,"high":3445,"low":3210,"close":3330,"volume":31856,"rsi_14":43.78,"sma_20":3503.5,"sma_60":3740.58,"sma_120":5629.0},{"date":"2026-09-16","open":3265,"high":3350,"low":3175,"close":3350,"volume":56692,"rsi_14":39.57,"sma_20":3489.25,"sma_60":3694.92,"sma_120":5589.17},{"date":"2026-09-17","open":3385,"high":3425,"low":3150,"close":3370,"volume":180939,"rsi_14":40.43,"sma_20":3466.75,"sma_60":3666.17,"sma_120":5544.46},{"date":"2026-09-18","open":3465,"high":3470,"low":3365,"close":3400,"volume":32581,"rsi_14":42.59,"sma_20":3466.5,"sma_60":3633.08,"sma_120":5503.04},{"date":"2026-09-21","open":3410,"high":3520,"low":3345,"close":3500,"volume":70488,"rsi_14":51.15,"sma_20":3465.0,"sma_60":3605.42,"sma_120":5461.67},{"date":"2026-09-22","open":3595,"high":3595,"low":3420,"close":3435,"volume":66019,"rsi_14":53.78,"sma_20":3455.25,"sma_60":3584.92,"sma_120":5424.04},{"date":"2026-09-23","open":3500,"high":3560,"low":3435,"close":3535,"volume":74469,"rsi_14":61.49,"sma_20":3453.0,"sma_60":3552.0,"sma_120":5393.96},{"date":"2026-09-28","open":3575,"high":3705,"low":3515,"close":3525,"volume":76776,"rsi_14":53.85,"sma_20":3442.25,"sma_60":3520.67,"sma_120":5357.75},{"date":"2026-09-29","open":3530,"high":3610,"low":3415,"close":3610,"volume":45506,"rsi_14":54.35,"sma_20":3436.25,"sma_60":3489.75,"sma_120":5330.12},{"date":"2026-09-30","open":3645,"high":3745,"low":3620,"close":3700,"volume":55285,"rsi_14":64.62,"sma_20":3437.5,"sma_60":3471.42,"sma_120":5302.83},{"date":"2026-10-01","open":3650,"high":4130,"low":3620,"close":4125,"volume":146709,"rsi_14":69.93,"sma_20":3470.75,"sma_60":3463.83,"sma_120":5280.96},{"date":"2026-10-02","open":4100,"high":4235,"low":4005,"close":4070,"volume":99079,"rsi_14":64.6,"sma_20":3508.75,"sma_60":3460.42,"sma_120":5259.25},{"date":"2026-10-06","open":4205,"high":4410,"low":4180,"close":4405,"volume":124415,"rsi_14":81.99,"sma_20":3570.75,"sma_60":3464.58,"sma_120":5234.33},{"date":"2026-10-07","open":4395,"high":4445,"low":4145,"close":4145,"volume":159572,"rsi_14":76.58,"sma_20":3607.0,"sma_60":3472.83,"sma_120":5208.79},{"date":"2026-10-08","open":4150,"high":4185,"low":3950,"close":4030,"volume":180961,"rsi_14":70.47,"sma_20":3634.0,"sma_60":3478.67,"sma_120":5181.62},{"date":"2026-10-12","open":4000,"high":4070,"low":3615,"close":3650,"volume":135233,"rsi_14":57.25,"sma_20":3650.5,"sma_60":3471.67,"sma_120":5151.38},{"date":"2026-10-13","open":3425,"high":3570,"low":3195,"close":3545,"volume":198774,"rsi_14":54.06,"sma_20":3652.0,"sma_60":3468.67,"sma_120":5119.0},{"date":"2026-10-14","open":3600,"high":3600,"low":3295,"close":3395,"volume":138238,"rsi_14":49.89,"sma_20":3639.5,"sma_60":3466.92,"sma_120":5081.04},{"date":"2026-10-15","open":3085,"high":3095,"low":2685,"close":2835,"volume":350349,"rsi_14":37.84,"sma_20":3610.75,"sma_60":3448.0,"sma_120":5037.33},{"date":"2026-10-16","open":2895,"high":3225,"low":2830,"close":3100,"volume":210541,"rsi_14":44.29,"sma_20":3602.75,"sma_60":3440.33,"sma_120":4995.79},{"date":"2026-10-19","open":3005,"high":3260,"low":2940,"close":3260,"volume":160450,"rsi_14":45.41,"sma_20":3599.25,"sma_60":3443.0,"sma_120":4954.42},{"date":"2026-10-20","open":3155,"high":3215,"low":2890,"close":2985,"volume":116038,"rsi_14":41.72,"sma_20":3581.0,"sma_60":3441.58,"sma_120":4909.58},{"date":"2026-10-21","open":3060,"high":3180,"low":3010,"close":3065,"volume":154270,"rsi_14":41.63,"sma_20":3565.75,"sma_60":3442.75,"sma_120":4865.5},{"date":"2026-10-22","open":3035,"high":3035,"low":2795,"close":2805,"volume":127610,"rsi_14":36.93,"sma_20":3536.0,"sma_60":3433.25,"sma_120":4820.33},{"date":"2026-10-23","open":2594,"high":2665,"low":2474,"close":2665,"volume":86413,"rsi_14":26.75,"sma_20":3494.25,"sma_60":3427.5,"sma_120":4770.0}],"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":"KIWOOM 코스닥150선물레버리지","phase":"above-fold","symbol_resolved":true}