{"status":"ok","report":{"price_analysis":{"current":8420.0,"change_1d":0.2,"change_7d":5.1,"change_30d":7.9,"high_30d":8485.0,"low_30d":7770.0,"position_in_range":91.0,"support":7841.5,"resistance":8413.5},"summary":"RISE 차이나H선물인버스(H)(291680)은(는) Hang Seng China Enterprises Futures Short Index(Price Return)를 추종하는 ETF입니다, 순자산 33.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.5로 강세 구간입니다. MACD(102.26)가 시그널선(68.23)을 상회합니다(골든크로스). 현재가가 SMA20(8046)과 SMA60(7848) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 7726~8366 (현재 위치 108%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 67","rsi_14":66.54545454545456,"macd":102.26166342695069,"macd_signal":68.22620088678917,"sma_20":8046.0,"sma_60":7847.833333333333,"bb_upper":8366.384144426655,"bb_lower":7725.615855573345,"atr_14":148.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1.00. 30일 누적: 외국인 9.00, 기관 243.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-189.0,"retail_net":189.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":119.0,"retail_net":-119.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":70.0,"retail_net":-70.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-28","foreign_net":-1.0,"institution_net":-53.0,"retail_net":54.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":91.0,"retail_net":-91.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-21","foreign_net":10.0,"institution_net":-45.0,"retail_net":35.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":208.0,"retail_net":-208.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":55.0,"retail_net":-55.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":70.0,"retail_net":-70.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":54.0,"retail_net":-54.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-189.0,"retail_net":189.0},"d3":{"foreign_net":0,"institution_net":-70.0,"retail_net":70.0},"d7":{"foreign_net":0,"institution_net":95.0,"retail_net":-95.0},"d14":{"foreign_net":0,"institution_net":-62.0,"retail_net":62.0},"d30":{"foreign_net":9.0,"institution_net":243.0,"retail_net":-252.0}}},"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":"C","percentile":67,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.5,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.9,"unit":"%","percentile":64,"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.8742,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.87,"summary":"배당수익률 1.87%","metrics":[{"name":"배당수익률","value":1.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:55.435724+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Hang Seng China Enterprises Futures Short Index(Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.59,"aum":500000000.0,"aum_display":"33.5억","dividend_yield":null,"tracking_error":0.67,"holdings":[{"ticker":"","name":"CSOP HANG SENG CHINA ENT-HKD","weight":null},{"ticker":"","name":"H-SHARES IDX FUT JUL 2026","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","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":8420.0,"change_pct":0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-23","close":10180.3691},{"date":"2018-03-26","close":10033.1123},{"date":"2018-03-27","close":9777.8672},{"date":"2018-03-28","close":10077.2891},{"date":"2018-03-29","close":10268.7236},{"date":"2018-03-30","close":10111.6494},{"date":"2018-04-02","close":10106.7412},{"date":"2018-04-03","close":10038.0205},{"date":"2018-04-04","close":10062.5635},{"date":"2018-04-05","close":10445.4316},{"date":"2018-04-06","close":10150.918},{"date":"2018-04-09","close":10013.4785},{"date":"2018-04-10","close":9905.4893},{"date":"2018-04-11","close":9866.2207},{"date":"2018-04-12","close":9915.3066},{"date":"2018-04-13","close":9949.667},{"date":"2018-04-16","close":10185.2783},{"date":"2018-04-17","close":10293.2666},{"date":"2018-04-18","close":10160.7354},{"date":"2018-04-19","close":9959.4834},{"date":"2018-04-20","close":10033.1123},{"date":"2018-04-23","close":10150.918},{"date":"2018-04-24","close":9979.1182},{"date":"2018-04-25","close":10013.4785},{"date":"2018-04-26","close":10229.4551},{"date":"2018-04-27","close":10126.375},{"date":"2018-04-30","close":9826.9521},{"date":"2018-05-02","close":9954.5752},{"date":"2018-05-03","close":10150.918},{"date":"2018-05-04","close":10214.7295},{"date":"2018-05-08","close":10013.4785},{"date":"2018-05-09","close":9959.4834},{"date":"2018-05-10","close":9905.4893},{"date":"2018-05-11","close":9802.4092},{"date":"2018-05-14","close":9669.8779},{"date":"2018-05-15","close":9772.958},{"date":"2018-05-16","close":9915.3066},{"date":"2018-05-17","close":9876.0381},{"date":"2018-05-18","close":9772.958},{"date":"2018-05-21","close":9743.5068},{"date":"2018-05-23","close":9910.3984},{"date":"2018-05-24","close":10003.6611},{"date":"2018-05-25","close":10072.3809},{"date":"2018-05-28","close":9998.752},{"date":"2018-05-29","close":10023.2949},{"date":"2018-05-30","close":10219.6377},{"date":"2018-05-31","close":10111.6494},{"date":"2018-06-01","close":10003.6611},{"date":"2018-06-04","close":9807.3184},{"date":"2018-06-05","close":9743.5068},{"date":"2018-06-07","close":9660.0615},{"date":"2018-06-08","close":9802.4092},{"date":"2018-06-11","close":9861.3125},{"date":"2018-06-12","close":9910.3984},{"date":"2018-06-14","close":10057.6553},{"date":"2018-06-15","close":10042.9297},{"date":"2018-06-18","close":9944.7578},{"date":"2018-06-19","close":10396.3467},{"date":"2018-06-20","close":10357.0781},{"date":"2018-06-21","close":10366.8945},{"date":"2018-06-22","close":10563.2373},{"date":"2018-06-25","close":10661.4092},{"date":"2018-06-26","close":10764.4893},{"date":"2018-06-27","close":10936.2891},{"date":"2018-06-28","close":11005.0088},{"date":"2018-06-29","close":10779.2148},{"date":"2018-07-02","close":10779.2148},{"date":"2018-07-03","close":11039.3691},{"date":"2018-07-04","close":11137.54},{"date":"2018-07-05","close":11191.5342},{"date":"2018-07-06","close":10990.2832},{"date":"2018-07-09","close":10754.6719},{"date":"2018-07-10","close":10744.8545},{"date":"2018-07-11","close":10960.832},{"date":"2018-07-12","close":10793.9404},{"date":"2018-07-13","close":10803.7578},{"date":"2018-07-16","close":10960.832},{"date":"2018-07-17","close":11029.5518},{"date":"2018-07-18","close":10882.2949},{"date":"2018-07-19","close":11034.46},{"date":"2018-07-20","close":10946.1055},{"date":"2018-07-23","close":10813.5742},{"date":"2018-07-24","close":10607.415},{"date":"2018-07-25","close":10553.4209},{"date":"2018-07-26","close":10612.3232},{"date":"2018-07-27","close":10641.7744},{"date":"2018-07-30","close":10533.7861},{"date":"2018-07-31","close":10577.9629},{"date":"2018-08-01","close":10592.6895},{"date":"2018-08-02","close":10936.2891},{"date":"2018-08-03","close":10936.2891},{"date":"2018-08-06","close":10916.6543},{"date":"2018-08-07","close":10769.3975},{"date":"2018-08-08","close":10705.5859},{"date":"2018-08-09","close":10636.8662},{"date":"2018-08-10","close":10676.1348},{"date":"2018-08-13","close":10872.4775},{"date":"2018-08-14","close":10892.1113},{"date":"2018-08-16","close":11088.4541},{"date":"2018-08-17","close":11132.6318},{"date":"2018-08-20","close":11034.46},{"date":"2018-08-21","close":10847.9346},{"date":"2018-08-22","close":10769.3975},{"date":"2018-08-23","close":10818.4834},{"date":"2018-08-24","close":10847.9346},{"date":"2018-08-27","close":10568.1465},{"date":"2018-08-28","close":10514.1523},{"date":"2018-08-29","close":10509.2432},{"date":"2018-08-30","close":10631.958},{"date":"2018-08-31","close":10690.8604},{"date":"2018-09-03","close":10931.3799},{"date":"2018-09-04","close":10779.2148},{"date":"2018-09-05","close":11019.7344},{"date":"2018-09-06","close":11044.2773},{"date":"2018-09-07","close":11014.8262},{"date":"2018-09-10","close":11147.3574},{"date":"2018-09-11","close":11240.6201},{"date":"2018-09-12","close":11338.791},{"date":"2018-09-13","close":11137.54},{"date":"2018-09-14","close":10980.4658},{"date":"2018-09-17","close":11142.4482},{"date":"2018-09-18","close":11005.0088},{"date":"2018-09-19","close":10789.0312},{"date":"2018-09-20","close":10798.8486},{"date":"2018-09-21","close":10553.4209},{"date":"2018-09-27","close":10543.6035},{"date":"2018-09-28","close":10504.335},{"date":"2018-10-01","close":10401.2549},{"date":"2018-10-02","close":10818.4834},{"date":"2018-10-04","close":11014.8262},{"date":"2018-10-05","close":11039.3691},{"date":"2018-10-08","close":11132.6318},{"date":"2018-10-10","close":11122.8145},{"date":"2018-10-11","close":11574.4023},{"date":"2018-10-12","close":11260.2539},{"date":"2018-10-15","close":11476.2314},{"date":"2018-10-16","close":11441.8711},{"date":"2018-10-17","close":11387.877},{"date":"2018-10-18","close":11520.4082},{"date":"2018-10-19","close":11294.6143},{"date":"2018-10-22","close":11034.46},{"date":"2018-10-23","close":11373.1514},{"date":"2018-10-24","close":11274.9795},{"date":"2018-10-25","close":11510.5908},{"date":"2018-10-26","close":11525.3164},{"date":"2018-10-29","close":11648.0312},{"date":"2018-10-30","close":11446.7803},{"date":"2018-10-31","close":11490.957},{"date":"2018-11-01","close":11299.5225},{"date":"2018-11-02","close":10862.6602},{"date":"2018-11-05","close":10990.2832},{"date":"2018-11-06","close":10970.6484},{"date":"2018-11-07","close":10862.6602},{"date":"2018-11-08","close":10833.209},{"date":"2018-11-09","close":11078.6377},{"date":"2018-11-12","close":11059.0029},{"date":"2018-11-13","close":11068.8203},{"date":"2018-11-14","close":11127.7227},{"date":"2018-11-15","close":10980.4658},{"date":"2018-11-16","close":10926.4717},{"date":"2018-11-19","close":10921.5635},{"date":"2018-11-20","close":11078.6377},{"date":"2018-11-21","close":11103.1797},{"date":"2018-11-22","close":11127.7227},{"date":"2018-11-23","close":11181.7168},{"date":"2018-11-26","close":10995.1914},{"date":"2018-11-27","close":11059.0029},{"date":"2018-11-28","close":10872.4775},{"date":"2018-11-29","close":10906.8369},{"date":"2018-11-30","close":10887.2031},{"date":"2018-12-03","close":10612.3232},{"date":"2018-12-04","close":10685.9521},{"date":"2018-12-05","close":10774.3057},{"date":"2018-12-06","close":11044.2773},{"date":"2018-12-07","close":10975.5576},{"date":"2018-12-10","close":11255.3457},{"date":"2018-12-11","close":11284.7969},{"date":"2018-12-12","close":11078.6377},{"date":"2018-12-13","close":10887.2031},{"date":"2018-12-14","close":11122.8145},{"date":"2018-12-17","close":11122.8145},{"date":"2018-12-18","close":11314.248},{"date":"2018-12-19","close":11319.1572},{"date":"2018-12-20","close":11481.1396},{"date":"2018-12-21","close":11500.7744},{"date":"2018-12-24","close":11490.957},{"date":"2018-12-26","close":11569.4941},{"date":"2018-12-27","close":11500.7744},{"date":"2018-12-28","close":11505.6826},{"date":"2019-01-02","close":11711.8428},{"date":"2019-01-03","close":11721.6592},{"date":"2019-01-04","close":11554.7686},{"date":"2019-01-07","close":11407.5117},{"date":"2019-01-08","close":11530.45},{"date":"2019-01-09","close":11068.8203},{"date":"2019-01-10","close":11078.6377},{"date":"2019-01-11","close":11049.1855},{"date":"2019-01-14","close":11220.9854},{"date":"2019-01-15","close":10995.1914},{"date":"2019-01-16","close":10941.1973},{"date":"2019-01-17","close":10926.4717},{"date":"2019-01-18","close":10838.1172},{"date":"2019-01-21","close":10808.666},{"date":"2019-01-22","close":10901.9287},{"date":"2019-01-23","close":10798.8486},{"date":"2019-01-24","close":10784.123},{"date":"2019-01-25","close":10597.5977},{"date":"2019-01-28","close":10592.6895},{"date":"2019-01-29","close":10636.8662},{"date":"2019-01-30","close":10612.3232},{"date":"2019-01-31","close":10435.6152},{"date":"2019-02-01","close":10435.6152},{"date":"2019-02-07","close":10425.7979},{"date":"2019-02-08","close":10533.7861},{"date":"2019-02-11","close":10479.792},{"date":"2019-02-12","close":10440.5234},{"date":"2019-02-13","close":10273.6318},{"date":"2019-02-14","close":10293.2666},{"date":"2019-02-15","close":10504.335},{"date":"2019-02-18","close":10322.7178},{"date":"2019-02-19","close":10327.626},{"date":"2019-02-20","close":10234.3633},{"date":"2019-02-21","close":10200.0039},{"date":"2019-02-22","close":10150.918},{"date":"2019-02-25","close":9930.0322},{"date":"2019-02-26","close":9930.0322},{"date":"2019-02-27","close":9949.667},{"date":"2019-02-28","close":10106.7412},{"date":"2019-03-04","close":9910.3984},{"date":"2019-03-05","close":9944.7578},{"date":"2019-03-06","close":9934.9414},{"date":"2019-03-07","close":10003.6611},{"date":"2019-03-08","close":10253.998},{"date":"2019-03-11","close":10219.6377},{"date":"2019-03-12","close":10047.8379},{"date":"2019-03-13","close":10072.3809},{"date":"2019-03-14","close":10062.5635},{"date":"2019-03-15","close":9949.667},{"date":"2019-03-18","close":9866.2207},{"date":"2019-03-19","close":9880.9463},{"date":"2019-03-20","close":9846.5869},{"date":"2019-03-21","close":9871.1299},{"date":"2019-03-22","close":10028.2041},{"date":"2019-03-25","close":10224.5469},{"date":"2019-03-26","close":10253.998},{"date":"2019-03-27","close":10150.918},{"date":"2019-03-28","close":10146.0098},{"date":"2019-03-29","close":10042.9297},{"date":"2019-04-01","close":9930.0322},{"date":"2019-04-02","close":9915.3066},{"date":"2019-04-03","close":9826.9521},{"date":"2019-04-04","close":9807.3184},{"date":"2019-04-05","close":9758.2324},{"date":"2019-04-08","close":9743.5068},{"date":"2019-04-09","close":9709.1465},{"date":"2019-04-10","close":9723.8721},{"date":"2019-04-11","close":9826.9521},{"date":"2019-04-12","close":9876.0381},{"date":"2019-04-15","close":9797.501},{"date":"2019-04-16","close":9728.7812},{"date":"2019-04-17","close":9664.9697},{"date":"2019-04-18","close":9738.5986},{"date":"2019-04-19","close":9802.4092},{"date":"2019-04-22","close":9797.501},{"date":"2019-04-23","close":9748.415},{"date":"2019-04-24","close":9866.2207},{"date":"2019-04-25","close":9890.7637},{"date":"2019-04-26","close":9959.4834},{"date":"2019-04-29","close":9876.0381},{"date":"2019-04-30","close":9910.3984},{"date":"2019-05-02","close":9939.8496},{"date":"2019-05-03","close":9925.124},{"date":"2019-05-07","close":10155.8262},{"date":"2019-05-08","close":10312.9004},{"date":"2019-05-09","close":10499.4258},{"date":"2019-05-10","close":10411.0723},{"date":"2019-05-13","close":10514.1523},{"date":"2019-05-14","close":10651.5918},{"date":"2019-05-15","close":10538.6943},{"date":"2019-05-16","close":10577.9629},{"date":"2019-05-17","close":10710.4951},{"date":"2019-05-20","close":10793.9404},{"date":"2019-05-21","close":10739.9463},{"date":"2019-05-22","close":10813.5742},{"date":"2019-05-23","close":10965.7402},{"date":"2019-05-24","close":10892.1113},{"date":"2019-05-27","close":10911.7461},{"date":"2019-05-28","close":10892.1113},{"date":"2019-05-29","close":10877.3857},{"date":"2019-05-30","close":10877.3857},{"date":"2019-05-31","close":10887.2031},{"date":"2019-06-03","close":10882.2949},{"date":"2019-06-04","close":10955.9229},{"date":"2019-06-05","close":10946.1055},{"date":"2019-06-07","close":10955.9229},{"date":"2019-06-10","close":10749.7637},{"date":"2019-06-11","close":10631.958},{"date":"2019-06-12","close":10784.123},{"date":"2019-06-13","close":10852.8428},{"date":"2019-06-14","close":10833.209},{"date":"2019-06-17","close":10798.8486},{"date":"2019-06-18","close":10744.8545},{"date":"2019-06-19","close":10519.0605},{"date":"2019-06-20","close":10386.5293},{"date":"2019-06-21","close":10357.0781},{"date":"2019-06-24","close":10244.1807},{"date":"2019-06-25","close":10440.5234},{"date":"2019-06-26","close":10425.7979},{"date":"2019-06-27","close":10303.084},{"date":"2019-06-28","close":10303.084},{"date":"2019-07-01","close":10185.2783},{"date":"2019-07-02","close":10111.6494},{"date":"2019-07-03","close":10219.6377},{"date":"2019-07-04","close":10175.4609},{"date":"2019-07-05","close":10175.4609},{"date":"2019-07-08","close":10357.0781},{"date":"2019-07-09","close":10455.249},{"date":"2019-07-10","close":10411.0723},{"date":"2019-07-11","close":10352.1689},{"date":"2019-07-12","close":10258.9062},{"date":"2019-07-15","close":10268.7236},{"date":"2019-07-16","close":10239.2725},{"date":"2019-07-17","close":10288.3574},{"date":"2019-07-18","close":10312.9004},{"date":"2019-07-19","close":10200.0039},{"date":"2019-07-22","close":10209.8203},{"date":"2019-07-23","close":10258.9062},{"date":"2019-07-24","close":10195.0947},{"date":"2019-07-25","close":10204.9121},{"date":"2019-07-26","close":10209.8203},{"date":"2019-07-29","close":10312.9004},{"date":"2019-07-30","close":10283.4492},{"date":"2019-07-31","close":10406.1631},{"date":"2019-08-01","close":10484.7002},{"date":"2019-08-02","close":10754.6719},{"date":"2019-08-05","close":11088.4541},{"date":"2019-08-06","close":11270.0713},{"date":"2019-08-07","close":11270.0713},{"date":"2019-08-08","close":11216.0771},{"date":"2019-08-09","close":11206.2598},{"date":"2019-08-12","close":11220.9854},{"date":"2019-08-13","close":11436.9629},{"date":"2019-08-14","close":11348.6084},{"date":"2019-08-16","close":11299.5225},{"date":"2019-08-19","close":11142.4482},{"date":"2019-08-20","close":11059.0029},{"date":"2019-08-21","close":11068.8203},{"date":"2019-08-22","close":11162.083},{"date":"2019-08-23","close":11059.0029},{"date":"2019-08-26","close":11353.5166},{"date":"2019-08-27","close":11284.7969},{"date":"2019-08-28","close":11250.4375},{"date":"2019-08-29","close":11319.1572},{"date":"2019-08-30","close":11181.7168},{"date":"2019-09-02","close":11132.6318},{"date":"2019-09-03","close":11191.5342},{"date":"2019-09-04","close":10916.6543},{"date":"2019-09-05","close":10774.3057},{"date":"2019-09-06","close":10774.3057},{"date":"2019-09-09","close":10769.3975},{"date":"2019-09-10","close":10764.4893},{"date":"2019-09-11","close":10627.0488},{"date":"2019-09-16","close":10558.3291},{"date":"2019-09-17","close":10700.6777},{"date":"2019-09-18","close":10666.3174},{"date":"2019-09-19","close":10769.3975},{"date":"2019-09-20","close":10774.3057},{"date":"2019-09-23","close":10877.3857},{"date":"2019-09-24","close":10887.2031},{"date":"2019-09-25","close":11005.0088},{"date":"2019-09-26","close":10980.4658},{"date":"2019-09-27","close":11059.0029},{"date":"2019-09-30","close":10985.374},{"date":"2019-10-01","close":10985.374},{"date":"2019-10-02","close":10995.1914},{"date":"2019-10-04","close":11093.3633},{"date":"2019-10-07","close":11108.0889},{"date":"2019-10-08","close":10936.2891},{"date":"2019-10-10","close":10955.9229},{"date":"2019-10-11","close":10749.7637},{"date":"2019-10-14","close":10607.415},{"date":"2019-10-15","close":10676.1348},{"date":"2019-10-16","close":10656.5},{"date":"2019-10-17","close":10592.6895},{"date":"2019-10-18","close":10543.6035},{"date":"2019-10-21","close":10612.3232},{"date":"2019-10-22","close":10612.3232},{"date":"2019-10-23","close":10720.3115},{"date":"2019-10-24","close":10661.4092},{"date":"2019-10-25","close":10725.2207},{"date":"2019-10-28","close":10577.9629},{"date":"2019-10-29","close":10504.335},{"date":"2019-10-30","close":10661.4092},{"date":"2019-10-31","close":10602.5059},{"date":"2019-11-01","close":10568.1465},{"date":"2019-11-04","close":10361.9863},{"date":"2019-11-05","close":10288.3574},{"date":"2019-11-06","close":10303.084},{"date":"2019-11-07","close":10322.7178},{"date":"2019-11-08","close":10307.9922},{"date":"2019-11-11","close":10514.1523},{"date":"2019-11-12","close":10484.7002},{"date":"2019-11-13","close":10681.043},{"date":"2019-11-14","close":10759.5801},{"date":"2019-11-15","close":10730.1289},{"date":"2019-11-18","close":10636.8662},{"date":"2019-11-19","close":10494.5176},{"date":"2019-11-20","close":10509.2432},{"date":"2019-11-21","close":10695.7686},{"date":"2019-11-22","close":10690.8604},{"date":"2019-11-25","close":10494.5176},{"date":"2019-11-26","close":10519.0605},{"date":"2019-11-27","close":10543.6035},{"date":"2019-11-28","close":10597.5977},{"date":"2019-11-29","close":10877.3857},{"date":"2019-12-02","close":10784.123},{"date":"2019-12-03","close":10803.7578},{"date":"2019-12-04","close":10897.0205},{"date":"2019-12-05","close":10877.3857},{"date":"2019-12-06","close":10789.0312},{"date":"2019-12-09","close":10759.5801},{"date":"2019-12-10","close":10764.4893},{"date":"2019-12-11","close":10666.3174},{"date":"2019-12-12","close":10543.6035},{"date":"2019-12-13","close":10371.8037},{"date":"2019-12-16","close":10332.5352},{"date":"2019-12-17","close":10185.2783},{"date":"2019-12-18","close":10209.8203},{"date":"2019-12-19","close":10204.9121},{"date":"2019-12-20","close":10160.7354},{"date":"2019-12-23","close":10160.7354},{"date":"2019-12-24","close":10224.5469},{"date":"2019-12-26","close":10224.5469},{"date":"2019-12-27","close":10023.2949},{"date":"2019-12-30","close":9964.3926},{"date":"2020-01-02","close":9905.4893},{"date":"2020-01-03","close":9944.7578},{"date":"2020-01-06","close":10087.1064},{"date":"2020-01-07","close":10003.6611},{"date":"2020-01-08","close":10141.1006},{"date":"2020-01-09","close":9979.1182},{"date":"2020-01-10","close":9939.8496},{"date":"2020-01-13","close":9841.6777},{"date":"2020-01-14","close":9851.4951},{"date":"2020-01-15","close":9930.0322},{"date":"2020-01-16","close":9925.124},{"date":"2020-01-17","close":9880.9463},{"date":"2020-01-20","close":9876.0381},{"date":"2020-01-21","close":10131.2832},{"date":"2020-01-22","close":10023.2949},{"date":"2020-01-23","close":10268.7236},{"date":"2020-01-28","close":11535.1338},{"date":"2020-01-29","close":10563.2373},{"date":"2020-01-30","close":10808.666},{"date":"2020-01-31","close":10916.6543},{"date":"2020-02-03","close":10882.2949},{"date":"2020-02-04","close":10754.6719},{"date":"2020-02-05","close":10710.4951},{"date":"2020-02-06","close":10391.4375},{"date":"2020-02-07","close":10494.5176},{"date":"2020-02-10","close":10528.8779},{"date":"2020-02-11","close":10332.5352},{"date":"2020-02-12","close":10278.541},{"date":"2020-02-13","close":10322.7178},{"date":"2020-02-14","close":10288.3574},{"date":"2020-02-17","close":10185.2783},{"date":"2020-02-18","close":10352.1689},{"date":"2020-02-19","close":10244.1807},{"date":"2020-02-20","close":10337.4434},{"date":"2020-02-21","close":10376.7119},{"date":"2020-02-24","close":10548.5117},{"date":"2020-02-25","close":10587.7803},{"date":"2020-02-26","close":10661.4092},{"date":"2020-02-27","close":10700.6777},{"date":"2020-02-28","close":10862.6602},{"date":"2020-03-02","close":10636.8662},{"date":"2020-03-03","close":10617.2314},{"date":"2020-03-04","close":10617.2314},{"date":"2020-03-05","close":10415.9805},{"date":"2020-03-06","close":10671.2266},{"date":"2020-03-09","close":11108.0889},{"date":"2020-03-10","close":10921.5635},{"date":"2020-03-11","close":11024.6426},{"date":"2020-03-12","close":11481.1396},{"date":"2020-03-13","close":11706.9336},{"date":"2020-03-16","close":11991.6309},{"date":"2020-03-17","close":12183.0654},{"date":"2020-03-18","close":12418.6758},{"date":"2020-03-19","close":12963.5273},{"date":"2020-03-20","close":12325.4131},{"date":"2020-03-23","close":12634.6533},{"date":"2020-03-24","close":11962.1797},{"date":"2020-03-25","close":11633.3057},{"date":"2020-03-26","close":11697.1172},{"date":"2020-03-27","close":11559.6768},{"date":"2020-03-30","close":11687.2998},{"date":"2020-03-31","close":11584.2197},{"date":"2020-04-01","close":11756.0195},{"date":"2020-04-02","close":11662.7568},{"date":"2020-04-03","close":11677.4824},{"date":"2020-04-06","close":11387.877},{"date":"2020-04-07","close":11265.1631},{"date":"2020-04-08","close":11407.5117},{"date":"2020-04-09","close":11260.2539},{"date":"2020-04-10","close":11093.3633},{"date":"2020-04-13","close":11520.4082},{"date":"2020-04-14","close":11157.1738},{"date":"2020-04-16","close":11338.791},{"date":"2020-04-17","close":11230.8027},{"date":"2020-04-20","close":11206.2598},{"date":"2020-04-21","close":11466.4141},{"date":"2020-04-22","close":11432.0537},{"date":"2020-04-23","close":11373.1514},{"date":"2020-04-24","close":11387.877},{"date":"2020-04-27","close":11137.54},{"date":"2020-04-28","close":11014.8262},{"date":"2020-04-29","close":10980.4658},{"date":"2020-05-04","close":11412.4199},{"date":"2020-05-06","close":11216.0771},{"date":"2020-05-07","close":11220.9854},{"date":"2020-05-08","close":11112.9971},{"date":"2020-05-11","close":10941.1973},{"date":"2020-05-12","close":11122.8145},{"date":"2020-05-13","close":11191.5342},{"date":"2020-05-14","close":11299.5225},{"date":"2020-05-15","close":11240.6201},{"date":"2020-05-18","close":11220.9854},{"date":"2020-05-19","close":11024.6426},{"date":"2020-05-20","close":11034.46},{"date":"2020-05-21","close":11103.1797},{"date":"2020-05-22","close":11520.4082},{"date":"2020-05-25","close":11535.1338},{"date":"2020-05-26","close":11289.7061},{"date":"2020-05-27","close":11412.4199},{"date":"2020-05-28","close":11338.791},{"date":"2020-05-29","close":11417.3281},{"date":"2020-06-01","close":10985.374},{"date":"2020-06-02","close":10995.1914},{"date":"2020-06-03","close":10843.0264},{"date":"2020-06-04","close":10867.5684},{"date":"2020-06-05","close":10789.0312},{"date":"2020-06-08","close":10779.2148},{"date":"2020-06-09","close":10627.0488},{"date":"2020-06-10","close":10607.415},{"date":"2020-06-11","close":10789.0312},{"date":"2020-06-12","close":10995.1914},{"date":"2020-06-15","close":11230.8027},{"date":"2020-06-16","close":10911.7461},{"date":"2020-06-17","close":10901.9287},{"date":"2020-06-18","close":10897.0205},{"date":"2020-06-19","close":10970.3734},{"date":"2020-06-22","close":10911.7461},{"date":"2020-06-23","close":10897.0205},{"date":"2020-06-24","close":10700.6777},{"date":"2020-06-25","close":10897.0205},{"date":"2020-06-26","close":10862.6602},{"date":"2020-06-29","close":11000.1006},{"date":"2020-06-30","close":11000.1006},{"date":"2020-07-01","close":10897.0205},{"date":"2020-07-02","close":10700.6777},{"date":"2020-07-03","close":10565.0816},{"date":"2020-07-06","close":9900.5811},{"date":"2020-07-07","close":9880.9463},{"date":"2020-07-08","close":9812.2266},{"date":"2020-07-09","close":9797.501},{"date":"2020-07-10","close":10003.6611},{"date":"2020-07-13","close":9900.5811},{"date":"2020-07-14","close":10106.7412},{"date":"2020-07-15","close":10155.8262},{"date":"2020-07-16","close":10327.626},{"date":"2020-07-17","close":10283.4492},{"date":"2020-07-20","close":10200.0039},{"date":"2020-07-21","close":10087.1064},{"date":"2020-07-22","close":10033.1123},{"date":"2020-07-23","close":10234.3633},{"date":"2020-07-24","close":10455.249},{"date":"2020-07-27","close":10406.1631},{"date":"2020-07-28","close":10366.8945},{"date":"2020-07-29","close":10312.9004},{"date":"2020-07-30","close":10386.5293},{"date":"2020-07-31","close":10376.7119},{"date":"2020-08-03","close":10504.335},{"date":"2020-08-04","close":10273.6318},{"date":"2020-08-05","close":10229.4551},{"date":"2020-08-06","close":10357.0781},{"date":"2020-08-07","close":10440.5234},{"date":"2020-08-10","close":10469.9746},{"date":"2020-08-11","close":10322.7178},{"date":"2020-08-12","close":10322.7178},{"date":"2020-08-13","close":10244.1807},{"date":"2020-08-14","close":10155.8262},{"date":"2020-08-18","close":10077.2891},{"date":"2020-08-19","close":10150.918},{"date":"2020-08-20","close":10406.1631},{"date":"2020-08-21","close":10209.8203},{"date":"2020-08-24","close":10150.918},{"date":"2020-08-25","close":10204.9121},{"date":"2020-08-26","close":10195.0947},{"date":"2020-08-27","close":10288.3574},{"date":"2020-08-28","close":10136.1924},{"date":"2020-08-31","close":10337.4434},{"date":"2020-09-01","close":10430.7061},{"date":"2020-09-02","close":10435.6152},{"date":"2020-09-03","close":10489.6094},{"date":"2020-09-04","close":10607.415},{"date":"2020-09-07","close":10666.3174},{"date":"2020-09-08","close":10577.9629},{"date":"2020-09-09","close":10769.3975},{"date":"2020-09-10","close":10720.3115},{"date":"2020-09-11","close":10690.8604},{"date":"2020-09-14","close":10666.3174},{"date":"2020-09-15","close":10607.415},{"date":"2020-09-16","close":10612.3232},{"date":"2020-09-17","close":10735.0371},{"date":"2020-09-18","close":10666.3174},{"date":"2020-09-21","close":10774.3057},{"date":"2020-09-22","close":10847.9346},{"date":"2020-09-23","close":10916.6543},{"date":"2020-09-24","close":11117.9062},{"date":"2020-09-25","close":11186.626},{"date":"2020-09-28","close":11088.4541},{"date":"2020-09-29","close":11171.9004},{"date":"2020-10-05","close":10990.2832},{"date":"2020-10-06","close":10877.3857},{"date":"2020-10-07","close":10813.5742},{"date":"2020-10-08","close":10818.4834},{"date":"2020-10-12","close":10514.1523},{"date":"2020-10-13","close":10710.7015},{"date":"2020-10-14","close":10494.5176},{"date":"2020-10-15","close":10543.6035},{"date":"2020-10-16","close":10558.3291},{"date":"2020-10-19","close":10366.8945},{"date":"2020-10-20","close":10411.0723},{"date":"2020-10-21","close":10322.7178},{"date":"2020-10-22","close":10371.8037},{"date":"2020-10-23","close":10239.2725},{"date":"2020-10-26","close":10332.5352},{"date":"2020-10-27","close":10420.8887},{"date":"2020-10-28","close":10391.4375},{"date":"2020-10-29","close":10528.8779},{"date":"2020-10-30","close":10641.7744},{"date":"2020-11-02","close":10489.6094},{"date":"2020-11-03","close":10293.2666},{"date":"2020-11-04","close":10268.7236},{"date":"2020-11-05","close":9954.5752},{"date":"2020-11-06","close":9885.8555},{"date":"2020-11-09","close":9733.6895},{"date":"2020-11-10","close":9733.6895},{"date":"2020-11-11","close":9777.8672},{"date":"2020-11-12","close":9787.6836},{"date":"2020-11-13","close":9851.4951},{"date":"2020-11-16","close":9797.501},{"date":"2020-11-17","close":9817.1357},{"date":"2020-11-18","close":9772.958},{"date":"2020-11-19","close":9787.6836},{"date":"2020-11-20","close":9817.1357},{"date":"2020-11-23","close":9704.2383},{"date":"2020-11-24","close":9753.3242},{"date":"2020-11-25","close":9718.9639},{"date":"2020-11-26","close":9718.9639},{"date":"2020-11-27","close":9610.9756},{"date":"2020-11-30","close":9718.9639},{"date":"2020-12-01","close":9650.2441},{"date":"2020-12-02","close":9743.5068},{"date":"2020-12-03","close":9728.7812},{"date":"2020-12-04","close":9723.8721},{"date":"2020-12-07","close":9826.9521},{"date":"2020-12-08","close":9905.4893},{"date":"2020-12-09","close":9792.5928},{"date":"2020-12-10","close":9915.3066},{"date":"2020-12-11","close":9871.1299},{"date":"2020-12-14","close":10054.9027},{"date":"2020-12-15","close":9787.6836},{"date":"2020-12-16","close":9934.9414},{"date":"2020-12-17","close":9826.9521},{"date":"2020-12-18","close":9856.4043},{"date":"2020-12-21","close":9826.9521},{"date":"2020-12-22","close":9984.0264},{"date":"2020-12-23","close":9866.2207},{"date":"2020-12-24","close":9895.6729},{"date":"2020-12-28","close":9934.9414},{"date":"2020-12-29","close":9856.4043},{"date":"2020-12-30","close":9694.4209},{"date":"2021-01-04","close":9694.4209},{"date":"2021-01-05","close":9556.9814},{"date":"2021-01-06","close":9488.2617},{"date":"2021-01-07","close":9561.8896},{"date":"2021-01-08","close":9380.2725},{"date":"2021-01-11","close":9326.2783},{"date":"2021-01-12","close":9223.1982},{"date":"2021-01-13","close":9125.0273},{"date":"2021-01-14","close":9105.3926},{"date":"2021-01-15","close":9139.7529},{"date":"2021-01-18","close":8997.4043},{"date":"2021-01-19","close":8791.2451},{"date":"2021-01-20","close":8634.1709},{"date":"2021-01-21","close":8589.9932},{"date":"2021-01-22","close":8766.7021},{"date":"2021-01-25","close":8599.8105},{"date":"2021-01-26","close":8761.793},{"date":"2021-01-27","close":8751.9766},{"date":"2021-01-28","close":8982.6787},{"date":"2021-01-29","close":9110.3018},{"date":"2021-02-01","close":8933.5928},{"date":"2021-02-02","close":8766.7021},{"date":"2021-02-03","close":8815.7871},{"date":"2021-02-04","close":8977.7705},{"date":"2021-02-05","close":8805.9707},{"date":"2021-02-08","close":8840.3301},{"date":"2021-02-09","close":8835.4219},{"date":"2021-02-10","close":8697.9814},{"date":"2021-02-15","close":8668.5303},{"date":"2021-02-16","close":8550.7246},{"date":"2021-02-17","close":8398.5596},{"date":"2021-02-18","close":8477.0967},{"date":"2021-02-19","close":8521.2734},{"date":"2021-02-22","close":8545.8164},{"date":"2021-02-23","close":8585.085},{"date":"2021-02-24","close":8850.1475},{"date":"2021-02-25","close":8648.8965},{"date":"2021-02-26","close":8982.6787},{"date":"2021-03-02","close":8972.8613},{"date":"2021-03-03","close":8796.1533},{"date":"2021-03-04","close":9012.1299},{"date":"2021-03-05","close":8963.0449},{"date":"2021-03-08","close":9169.2041},{"date":"2021-03-09","close":9183.9297},{"date":"2021-03-10","close":9159.3877},{"date":"2021-03-11","close":9002.3135},{"date":"2021-03-12","close":8918.8672},{"date":"2021-03-15","close":9159.3877},{"date":"2021-03-16","close":8987.5869},{"date":"2021-03-17","close":8933.5928},{"date":"2021-03-18","close":8845.2393},{"date":"2021-03-19","close":9080.8506},{"date":"2021-03-22","close":8982.6787},{"date":"2021-03-23","close":9193.7471},{"date":"2021-03-24","close":9399.9072},{"date":"2021-03-25","close":9463.7188},{"date":"2021-03-26","close":9252.6504},{"date":"2021-03-29","close":9306.6445},{"date":"2021-03-30","close":9164.2959},{"date":"2021-03-31","close":9237.9248},{"date":"2021-04-01","close":9125.0273},{"date":"2021-04-02","close":9056.3076},{"date":"2021-04-05","close":9224.971},{"date":"2021-04-06","close":9056.3076},{"date":"2021-04-07","close":9139.7529},{"date":"2021-04-08","close":9179.0215},{"date":"2021-04-09","close":9252.6504},{"date":"2021-04-12","close":9336.0957},{"date":"2021-04-13","close":9326.2783},{"date":"2021-04-14","close":9208.4727},{"date":"2021-04-15","close":9336.0957},{"date":"2021-04-16","close":9188.8389},{"date":"2021-04-19","close":9071.0332},{"date":"2021-04-20","close":9129.9355},{"date":"2021-04-21","close":9311.5527},{"date":"2021-04-22","close":9262.4668},{"date":"2021-04-23","close":9188.8389},{"date":"2021-04-26","close":9198.6562},{"date":"2021-04-27","close":9188.8389},{"date":"2021-04-28","close":9218.29},{"date":"2021-04-29","close":9090.667},{"date":"2021-04-30","close":9306.6445},{"date":"2021-05-03","close":9458.8096},{"date":"2021-05-04","close":9390.0898},{"date":"2021-05-06","close":9409.7246},{"date":"2021-05-07","close":9424.4502},{"date":"2021-05-10","close":9473.5352},{"date":"2021-05-11","close":9664.9697},{"date":"2021-05-12","close":9601.1582},{"date":"2021-05-13","close":9699.3301},{"date":"2021-05-14","close":9684.6045},{"date":"2021-05-17","close":9586.4326},{"date":"2021-05-18","close":9488.2617},{"date":"2021-05-20","close":9542.2559},{"date":"2021-05-21","close":9434.2666},{"date":"2021-05-24","close":9591.3408},{"date":"2021-05-25","close":9341.0039},{"date":"2021-05-26","close":9277.1934},{"date":"2021-05-27","close":9272.2842},{"date":"2021-05-28","close":9233.0156},{"date":"2021-05-31","close":9316.4619},{"date":"2021-06-01","close":9154.4785},{"date":"2021-06-02","close":9134.8447},{"date":"2021-06-03","close":9198.6562},{"date":"2021-06-04","close":9242.833},{"date":"2021-06-07","close":9316.4619},{"date":"2021-06-08","close":9355.7295},{"date":"2021-06-09","close":9370.4561},{"date":"2021-06-10","close":9291.9189},{"date":"2021-06-11","close":9321.3701},{"date":"2021-06-14","close":9385.1816},{"date":"2021-06-15","close":9390.0898},{"date":"2021-06-16","close":9444.084},{"date":"2021-06-17","close":9478.4443},{"date":"2021-06-18","close":9414.6328},{"date":"2021-06-21","close":9493.1699},{"date":"2021-06-22","close":9507.8955},{"date":"2021-06-23","close":9394.998},{"date":"2021-06-24","close":9326.2783},{"date":"2021-06-25","close":9174.1133},{"date":"2021-06-28","close":9174.1133},{"date":"2021-06-29","close":9272.2842},{"date":"2021-06-30","close":9331.1875},{"date":"2021-07-01","close":9409.7246},{"date":"2021-07-02","close":9561.8896},{"date":"2021-07-05","close":9669.8779},{"date":"2021-07-06","close":9684.6045},{"date":"2021-07-07","close":9763.1406},{"date":"2021-07-08","close":9984.0264},{"date":"2021-07-09","close":9969.3008},{"date":"2021-07-12","close":9885.8555},{"date":"2021-07-13","close":9787.6836},{"date":"2021-07-14","close":9802.4092},{"date":"2021-07-15","close":9630.6094},{"date":"2021-07-16","close":9660.0615},{"date":"2021-07-19","close":9900.5811},{"date":"2021-07-20","close":10028.2041},{"date":"2021-07-21","close":10067.4727},{"date":"2021-07-22","close":9890.7637},{"date":"2021-07-23","close":9949.667},{"date":"2021-07-26","close":10406.1631},{"date":"2021-07-27","close":10823.3916},{"date":"2021-07-28","close":10813.5742},{"date":"2021-07-29","close":10445.4316},{"date":"2021-07-30","close":10735.0371},{"date":"2021-08-02","close":10455.249},{"date":"2021-08-03","close":10479.792},{"date":"2021-08-04","close":10327.626},{"date":"2021-08-05","close":10381.6211},{"date":"2021-08-06","close":10519.0605},{"date":"2021-08-09","close":10445.4316},{"date":"2021-08-10","close":10352.1689},{"date":"2021-08-11","close":10229.4551},{"date":"2021-08-12","close":10322.7178},{"date":"2021-08-13","close":10450.3408},{"date":"2021-08-17","close":10784.123},{"date":"2021-08-18","close":10607.415},{"date":"2021-08-19","close":10877.3857},{"date":"2021-08-20","close":11255.3457},{"date":"2021-08-23","close":10965.7402},{"date":"2021-08-24","close":10823.3916},{"date":"2021-08-25","close":10700.6777},{"date":"2021-08-26","close":10897.0205},{"date":"2021-08-27","close":10838.1172},{"date":"2021-08-30","close":10789.0312},{"date":"2021-08-31","close":10646.6836},{"date":"2021-09-01","close":10406.1631},{"date":"2021-09-02","close":10396.3467},{"date":"2021-09-03","close":10366.8945},{"date":"2021-09-06","close":10347.2607},{"date":"2021-09-07","close":10170.5518},{"date":"2021-09-08","close":10258.9062},{"date":"2021-09-09","close":10469.9746},{"date":"2021-09-10","close":10307.9922},{"date":"2021-09-13","close":10499.4258},{"date":"2021-09-14","close":10646.6836},{"date":"2021-09-15","close":10798.8486},{"date":"2021-09-16","close":10990.2832},{"date":"2021-09-17","close":10843.0264},{"date":"2021-09-23","close":11044.2773},{"date":"2021-09-24","close":11068.8203},{"date":"2021-09-27","close":11186.626},{"date":"2021-09-28","close":10975.5576},{"date":"2021-09-29","close":10995.1914},{"date":"2021-09-30","close":11009.917},{"date":"2021-10-01","close":11083.5459},{"date":"2021-10-05","close":11314.248},{"date":"2021-10-06","close":11397.6943},{"date":"2021-10-07","close":11063.9111},{"date":"2021-10-08","close":10946.1055},{"date":"2021-10-12","close":10862.6602},{"date":"2021-10-13","close":10715.4033},{"date":"2021-10-14","close":10941.1973},{"date":"2021-10-15","close":10725.2207},{"date":"2021-10-18","close":10793.9404},{"date":"2021-10-19","close":10504.335},{"date":"2021-10-20","close":10337.4434},{"date":"2021-10-21","close":10396.3467},{"date":"2021-10-22","close":10273.6318},{"date":"2021-10-25","close":10273.6318},{"date":"2021-10-26","close":10342.3525},{"date":"2021-10-27","close":10523.9688},{"date":"2021-10-28","close":10523.9688},{"date":"2021-10-29","close":10671.2266},{"date":"2021-11-01","close":10749.7637},{"date":"2021-11-02","close":10779.2148},{"date":"2021-11-03","close":10828.2998},{"date":"2021-11-04","close":10749.7637},{"date":"2021-11-05","close":10823.3916},{"date":"2021-11-08","close":10901.9287},{"date":"2021-11-09","close":10852.8428},{"date":"2021-11-10","close":10931.3799},{"date":"2021-11-11","close":10646.6836},{"date":"2021-11-12","close":10504.335},{"date":"2021-11-15","close":10553.4209},{"date":"2021-11-16","close":10406.1631},{"date":"2021-11-17","close":10411.0723},{"date":"2021-11-18","close":10607.415},{"date":"2021-11-19","close":10690.8604},{"date":"2021-11-22","close":10720.3115},{"date":"2021-11-23","close":10828.2998},{"date":"2021-11-24","close":10793.9404},{"date":"2021-11-25","close":10867.5684},{"date":"2021-11-26","close":11093.3633},{"date":"2021-11-29","close":11270.0713},{"date":"2021-11-30","close":11490.957},{"date":"2021-12-01","close":11265.1631},{"date":"2021-12-02","close":11260.2539},{"date":"2021-12-03","close":11245.5283},{"date":"2021-12-06","close":11525.3164},{"date":"2021-12-07","close":11240.6201},{"date":"2021-12-08","close":11137.54},{"date":"2021-12-09","close":10980.4658},{"date":"2021-12-10","close":11063.9111},{"date":"2021-12-13","close":11063.9111},{"date":"2021-12-14","close":11299.5225},{"date":"2021-12-15","close":11382.9688},{"date":"2021-12-16","close":11466.4141},{"date":"2021-12-17","close":11574.4023},{"date":"2021-12-20","close":11544.9512},{"date":"2021-12-21","close":11662.7568},{"date":"2021-12-22","close":11883.6426},{"date":"2021-12-23","close":11559.6768},{"date":"2021-12-24","close":11417.3281},{"date":"2021-12-27","close":11633.3057},{"date":"2021-12-28","close":11574.4023},{"date":"2021-12-29","close":11726.5684},{"date":"2021-12-30","close":11775.6543},{"date":"2022-01-03","close":11805.3967},{"date":"2022-01-04","close":11598.9453},{"date":"2022-01-05","close":11790.3799},{"date":"2022-01-06","close":11913.0938},{"date":"2022-01-07","close":11540.043},{"date":"2022-01-10","close":11397.6943},{"date":"2022-01-11","close":11343.7002},{"date":"2022-01-12","close":11054.0947},{"date":"2022-01-13","close":11063.9111},{"date":"2022-01-14","close":11142.4482},{"date":"2022-01-17","close":11240.6201},{"date":"2022-01-18","close":11225.8945},{"date":"2022-01-19","close":11260.2539},{"date":"2022-01-20","close":10857.752},{"date":"2022-01-21","close":10828.2998},{"date":"2022-01-24","close":10892.1113},{"date":"2022-01-25","close":11127.7227},{"date":"2022-01-26","close":11157.1738},{"date":"2022-01-27","close":11436.9629},{"date":"2022-01-28","close":11456.5967},{"date":"2022-02-03","close":11270.0713},{"date":"2022-02-04","close":10995.1914},{"date":"2022-02-07","close":11029.5518},{"date":"2022-02-08","close":11112.9971},{"date":"2022-02-09","close":10803.7578},{"date":"2022-02-10","close":10808.666},{"date":"2022-02-11","close":10793.9404},{"date":"2022-02-14","close":11175.0559},{"date":"2022-02-15","close":11098.2715},{"date":"2022-02-16","close":10906.8369},{"date":"2022-02-17","close":10808.666},{"date":"2022-02-18","close":10838.1172},{"date":"2022-02-21","close":11166.9912},{"date":"2022-02-22","close":11446.7803},{"date":"2022-02-23","close":11328.9746},{"date":"2022-02-24","close":11746.2021},{"date":"2022-02-25","close":11751.1113},{"date":"2022-02-28","close":11824.7393},{"date":"2022-03-02","close":11829.6484},{"date":"2022-03-03","close":11922.9111},{"date":"2022-03-04","close":12241.9678},{"date":"2022-03-07","close":12615.0186},{"date":"2022-03-08","close":12953.71},{"date":"2022-03-10","close":13007.7041},{"date":"2022-03-11","close":13282.584},{"date":"2022-03-14","close":13979.6006},{"date":"2022-03-15","close":16198.2734},{"date":"2022-03-16","close":13449.4756},{"date":"2022-03-17","close":12438.3105},{"date":"2022-03-18","close":12276.3281},{"date":"2022-03-21","close":12556.1162},{"date":"2022-03-22","close":12271.4189},{"date":"2022-03-23","close":11834.5566},{"date":"2022-03-24","close":11971.9961},{"date":"2022-03-25","close":12448.1279},{"date":"2022-03-28","close":12340.1387},{"date":"2022-03-29","close":12163.4307},{"date":"2022-03-30","close":11893.459},{"date":"2022-03-31","close":12040.7168},{"date":"2022-04-01","close":12133.9795},{"date":"2022-04-04","close":11697.1172},{"date":"2022-04-05","close":11702.0254},{"date":"2022-04-06","close":11864.0078},{"date":"2022-04-07","close":12030.8994},{"date":"2022-04-08","close":12168.3389},{"date":"2022-04-11","close":12541.3906},{"date":"2022-04-12","close":12408.8594},{"date":"2022-04-13","close":12241.9678},{"date":"2022-04-14","close":12212.5166},{"date":"2022-04-15","close":12315.5967},{"date":"2022-04-18","close":12364.6816},{"date":"2022-04-19","close":12595.3848},{"date":"2022-04-20","close":12723.0078},{"date":"2022-04-21","close":13046.9727},{"date":"2022-04-22","close":12875.1729},{"date":"2022-04-25","close":13415.1152},{"date":"2022-04-26","close":13361.1211},{"date":"2022-04-27","close":13228.5898},{"date":"2022-04-28","close":13208.9561},{"date":"2022-04-29","close":12507.0303},{"date":"2022-05-02","close":12650.6032},{"date":"2022-05-03","close":12315.5967},{"date":"2022-05-04","close":12561.0244},{"date":"2022-05-06","close":13042.0645},{"date":"2022-05-09","close":13555.8907},{"date":"2022-05-10","close":13424.9326},{"date":"2022-05-11","close":13169.6875},{"date":"2022-05-12","close":13743.9893},{"date":"2022-05-13","close":13233.498},{"date":"2022-05-16","close":13046.9727},{"date":"2022-05-17","close":12732.8242},{"date":"2022-05-18","close":12629.7441},{"date":"2022-05-19","close":12948.8018},{"date":"2022-05-20","close":12536.4814},{"date":"2022-05-23","close":12708.2812},{"date":"2022-05-24","close":12840.8135},{"date":"2022-05-25","close":12840.8135},{"date":"2022-05-26","close":13007.7041},{"date":"2022-05-27","close":12664.1045},{"date":"2022-05-30","close":12241.9678},{"date":"2022-05-31","close":11976.9053},{"date":"2022-06-02","close":12217.4248},{"date":"2022-06-03","close":12070.168},{"date":"2022-06-07","close":11790.3799},{"date":"2022-06-08","close":11564.585},{"date":"2022-06-09","close":11495.8652},{"date":"2022-06-10","close":11486.0488},{"date":"2022-06-13","close":12011.2646},{"date":"2022-06-14","close":11962.1797},{"date":"2022-06-15","close":11687.2998},{"date":"2022-06-16","close":11927.8193},{"date":"2022-06-17","close":11873.8252},{"date":"2022-06-20","close":11888.5508},{"date":"2022-06-21","close":11638.2139},{"date":"2022-06-22","close":11883.6426},{"date":"2022-06-23","close":11628.3965},{"date":"2022-06-24","close":11466.4141},{"date":"2022-06-27","close":11166.9912},{"date":"2022-06-28","close":11044.2773},{"date":"2022-06-29","close":11289.7061},{"date":"2022-06-30","close":11279.8887},{"date":"2022-07-01","close":11427.1455},{"date":"2022-07-04","close":11363.334},{"date":"2022-07-05","close":11343.7002},{"date":"2022-07-06","close":11633.3057},{"date":"2022-07-07","close":11486.0488},{"date":"2022-07-08","close":11427.1455},{"date":"2022-07-11","close":11814.9229},{"date":"2022-07-12","close":11864.0078},{"date":"2022-07-13","close":12030.8994},{"date":"2022-07-14","close":12133.9795},{"date":"2022-07-15","close":12345.0479},{"date":"2022-07-18","close":11898.3682},{"date":"2022-07-19","close":11903.2764},{"date":"2022-07-20","close":11878.7334},{"date":"2022-07-21","close":11981.8135},{"date":"2022-07-22","close":12025.9912},{"date":"2022-07-25","close":12124.1621},{"date":"2022-07-26","close":11878.7334},{"date":"2022-07-27","close":12109.4365},{"date":"2022-07-28","close":12040.7168},{"date":"2022-07-29","close":12418.6758},{"date":"2022-08-01","close":12443.2188},{"date":"2022-08-02","close":12762.2764},{"date":"2022-08-03","close":12664.1045},{"date":"2022-08-04","close":12467.7617},{"date":"2022-08-05","close":12408.8594},{"date":"2022-08-08","close":12453.0361},{"date":"2022-08-09","close":12443.2188},{"date":"2022-08-10","close":12850.6299},{"date":"2022-08-11","close":12516.8477},{"date":"2022-08-12","close":12438.3105},{"date":"2022-08-16","close":12575.75},{"date":"2022-08-17","close":12556.1162},{"date":"2022-08-18","close":12664.1045},{"date":"2022-08-19","close":12713.1904},{"date":"2022-08-22","close":12664.1045},{"date":"2022-08-23","close":12801.5449},{"date":"2022-08-24","close":12958.6182},{"date":"2022-08-25","close":12713.1904},{"date":"2022-08-26","close":12291.0537},{"date":"2022-08-29","close":12330.3223},{"date":"2022-08-30","close":12408.8594},{"date":"2022-08-31","close":12310.6875},{"date":"2022-09-01","close":12565.9336},{"date":"2022-09-02","close":12762.2764},{"date":"2022-09-05","close":13007.7041},{"date":"2022-09-06","close":12914.4414},{"date":"2022-09-07","close":13105.876},{"date":"2022-09-08","close":13105.876},{"date":"2022-09-13","close":12713.1904},{"date":"2022-09-14","close":13105.876},{"date":"2022-09-15","close":13061.6982},{"date":"2022-09-16","close":13086.2412},{"date":"2022-09-19","close":13400.3896},{"date":"2022-09-20","close":13253.1328},{"date":"2022-09-21","close":13449.4756},{"date":"2022-09-22","close":13748.8984},{"date":"2022-09-23","close":13743.9893},{"date":"2022-09-26","close":13847.0693},{"date":"2022-09-27","close":13793.0752},{"date":"2022-09-28","close":14033.5947},{"date":"2022-09-29","close":14283.9316},{"date":"2022-09-30","close":14323.2002},{"date":"2022-10-04","close":14382.1035},{"date":"2022-10-05","close":13537.8301},{"date":"2022-10-06","close":13493.6523},{"date":"2022-10-07","close":13842.1611},{"date":"2022-10-11","close":14583.3545},{"date":"2022-10-12","close":14799.3311},{"date":"2022-10-13","close":15084.0283},{"date":"2022-10-14","close":14774.7891},{"date":"2022-10-17","close":15069.3027},{"date":"2022-10-18","close":14764.9717},{"date":"2022-10-19","close":14917.1367},{"date":"2022-10-20","close":15226.377},{"date":"2022-10-21","close":15265.6455},{"date":"2022-10-24","close":16281.7188},{"date":"2022-10-25","close":16134.4619},{"date":"2022-10-26","close":16100.1016},{"date":"2022-10-27","close":15800.6797},{"date":"2022-10-28","close":16644.9531},{"date":"2022-10-31","close":16605.6836},{"date":"2022-11-01","close":16001.9307},{"date":"2022-11-02","close":15471.8057},{"date":"2022-11-03","close":16001.9307},{"date":"2022-11-04","close":14843.5088},{"date":"2022-11-07","close":14652.0742},{"date":"2022-11-08","close":14917.1367},{"date":"2022-11-09","close":15069.3027},{"date":"2022-11-10","close":15344.1826},{"date":"2022-11-11","close":14190.6689},{"date":"2022-11-14","close":13743.9893},{"date":"2022-11-15","close":13307.127},{"date":"2022-11-16","close":13297.3096},{"date":"2022-11-17","close":13400.3896},{"date":"2022-11-18","close":13434.75},{"date":"2022-11-21","close":13596.7324},{"date":"2022-11-22","close":13989.418},{"date":"2022-11-23","close":13675.2695},{"date":"2022-11-24","close":13743.9893},{"date":"2022-11-25","close":13861.7949},{"date":"2022-11-28","close":14161.2178},{"date":"2022-11-29","close":13449.4756},{"date":"2022-11-30","close":13233.498},{"date":"2022-12-01","close":12757.3672},{"date":"2022-12-02","close":12806.4531},{"date":"2022-12-05","close":12384.3164},{"date":"2022-12-06","close":12472.6709},{"date":"2022-12-07","close":12369.5908},{"date":"2022-12-08","close":12389.2246},{"date":"2022-12-09","close":12025.9912},{"date":"2022-12-12","close":12335.2305},{"date":"2022-12-13","close":12197.791},{"date":"2022-12-14","close":12217.4248},{"date":"2022-12-15","close":12389.2246},{"date":"2022-12-16","close":12364.6816},{"date":"2022-12-19","close":12453.0361},{"date":"2022-12-20","close":12634.6533},{"date":"2022-12-21","close":12526.665},{"date":"2022-12-22","close":12114.3447},{"date":"2022-12-23","close":12369.5908},{"date":"2022-12-26","close":12212.5166},{"date":"2022-12-27","close":12114.3447},{"date":"2022-12-28","close":11986.7227},{"date":"2022-12-29","close":12271.4189},{"date":"2023-01-02","close":12271.4189},{"date":"2023-01-03","close":11918.002},{"date":"2023-01-04","close":11603.8535},{"date":"2023-01-05","close":11289.7061},{"date":"2023-01-06","close":11314.248},{"date":"2023-01-09","close":11137.54},{"date":"2023-01-10","close":11255.3457},{"date":"2023-01-11","close":11078.6377},{"date":"2023-01-12","close":11201.3516},{"date":"2023-01-13","close":11162.083},{"date":"2023-01-16","close":11166.9912},{"date":"2023-01-17","close":11240.6201},{"date":"2023-01-18","close":11206.2598},{"date":"2023-01-19","close":11211.1689},{"date":"2023-01-20","close":10965.7402},{"date":"2023-01-25","close":10828.2998},{"date":"2023-01-26","close":10700.6777},{"date":"2023-01-27","close":10612.3232},{"date":"2023-01-30","close":10857.752},{"date":"2023-01-31","close":11137.54},{"date":"2023-02-01","close":10877.3857},{"date":"2023-02-02","close":10892.1113},{"date":"2023-02-03","close":11127.7227},{"date":"2023-02-06","close":11436.9629},{"date":"2023-02-07","close":11338.791},{"date":"2023-02-08","close":11353.5166},{"date":"2023-02-09","close":11250.4375},{"date":"2023-02-10","close":11510.5908},{"date":"2023-02-13","close":11471.3223},{"date":"2023-02-14","close":11525.3164},{"date":"2023-02-15","close":11697.1172},{"date":"2023-02-16","close":11569.4941},{"date":"2023-02-17","close":11682.3906},{"date":"2023-02-20","close":11500.7744},{"date":"2023-02-21","close":11829.6484},{"date":"2023-02-22","close":12006.3564},{"date":"2023-02-23","close":11918.002},{"date":"2023-02-24","close":12202.6992},{"date":"2023-02-27","close":12266.5107},{"date":"2023-02-28","close":12408.8594},{"date":"2023-03-02","close":11922.9111},{"date":"2023-03-03","close":11760.9277},{"date":"2023-03-06","close":11780.5625},{"date":"2023-03-07","close":11883.6426},{"date":"2023-03-08","close":12163.4307},{"date":"2023-03-09","close":12168.3389},{"date":"2023-03-10","close":12565.9336},{"date":"2023-03-13","close":12315.5967},{"date":"2023-03-14","close":12624.8359},{"date":"2023-03-15","close":12413.7676},{"date":"2023-03-16","close":12654.2871},{"date":"2023-03-17","close":12286.1445},{"date":"2023-03-20","close":12747.5498},{"date":"2023-03-21","close":12580.6592},{"date":"2023-03-22","close":12217.4248},{"date":"2023-03-23","close":11991.6309},{"date":"2023-03-24","close":12001.4482},{"date":"2023-03-27","close":12124.1621},{"date":"2023-03-28","close":11976.9053},{"date":"2023-03-29","close":11922.9111},{"date":"2023-03-30","close":11849.2822},{"date":"2023-03-31","close":11687.2998},{"date":"2023-04-03","close":11834.5566},{"date":"2023-04-04","close":11898.3682},{"date":"2023-04-05","close":11780.5625},{"date":"2023-04-06","close":11996.5391},{"date":"2023-04-07","close":11849.2822},{"date":"2023-04-10","close":11829.6484},{"date":"2023-04-11","close":11854.1904},{"date":"2023-04-12","close":11854.1904},{"date":"2023-04-13","close":11976.9053},{"date":"2023-04-14","close":11770.7451},{"date":"2023-04-17","close":11652.9395},{"date":"2023-04-18","close":11652.9395},{"date":"2023-04-19","close":11873.8252},{"date":"2023-04-20","close":11893.459},{"date":"2023-04-21","close":12070.168},{"date":"2023-04-24","close":12310.6875},{"date":"2023-04-25","close":12438.3105},{"date":"2023-04-26","close":12197.791},{"date":"2023-04-27","close":12202.6992},{"date":"2023-04-28","close":12187.9736},{"date":"2023-05-02","close":12237.0596},{"date":"2023-05-03","close":12467.7617},{"date":"2023-05-04","close":12133.9795},{"date":"2023-05-08","close":11780.5625},{"date":"2023-05-09","close":12183.0654},{"date":"2023-05-10","close":12379.4072},{"date":"2023-05-11","close":12325.4131},{"date":"2023-05-12","close":12261.6016},{"date":"2023-05-15","close":12070.168},{"date":"2023-05-16","close":12148.7051},{"date":"2023-05-17","close":12129.0703},{"date":"2023-05-18","close":12525.3497},{"date":"2023-05-19","close":12354.8652},{"date":"2023-05-22","close":12281.2363},{"date":"2023-05-23","close":12251.7852},{"date":"2023-05-24","close":12786.0399},{"date":"2023-05-25","close":12958.6182},{"date":"2023-05-26","close":13100.9668},{"date":"2023-05-30","close":12978.2529},{"date":"2023-05-31","close":13385.6641},{"date":"2023-06-01","close":13199.1387},{"date":"2023-06-02","close":12575.75},{"date":"2023-06-05","close":12659.1963},{"date":"2023-06-07","close":12379.4072},{"date":"2023-06-08","close":12453.0361},{"date":"2023-06-09","close":12335.2305},{"date":"2023-06-12","close":12453.0361},{"date":"2023-06-13","close":12281.2363},{"date":"2023-06-14","close":12281.2363},{"date":"2023-06-15","close":12006.3564},{"date":"2023-06-16","close":11692.208},{"date":"2023-06-19","close":12055.4424},{"date":"2023-06-20","close":12197.791},{"date":"2023-06-21","close":12462.8535},{"date":"2023-06-22","close":12565.9336},{"date":"2023-06-23","close":12639.5615},{"date":"2023-06-26","close":12654.2871},{"date":"2023-06-27","close":12281.2363},{"date":"2023-06-28","close":12310.6875},{"date":"2023-06-29","close":12556.1162},{"date":"2023-06-30","close":12477.5791},{"date":"2023-07-03","close":12345.1069},{"date":"2023-07-04","close":12415.3711},{"date":"2023-07-05","close":12560.991},{"date":"2023-07-06","close":12940.8248},{"date":"2023-07-07","close":12850.6299},{"date":"2023-07-10","close":12806.4531},{"date":"2023-07-11","close":12736.1422},{"date":"2023-07-12","close":12615.9803},{"date":"2023-07-13","close":12265.6779},{"date":"2023-07-14","close":12030.8994},{"date":"2023-07-17","close":12251.7852},{"date":"2023-07-18","close":12640.42},{"date":"2023-07-19","close":12502.1221},{"date":"2023-07-20","close":12359.7734},{"date":"2023-07-21","close":12423.585},{"date":"2023-07-24","close":12723.0078},{"date":"2023-07-25","close":12155.6992},{"date":"2023-07-26","close":12089.8018},{"date":"2023-07-27","close":12050.8121},{"date":"2023-07-28","close":11603.8535},{"date":"2023-07-31","close":11495.8271},{"date":"2023-08-01","close":11775.8654},{"date":"2023-08-02","close":12145.516},{"date":"2023-08-03","close":11721.6592},{"date":"2023-08-04","close":11810.0137},{"date":"2023-08-07","close":11839.4648},{"date":"2023-08-08","close":12075.0762},{"date":"2023-08-09","close":12104.5283},{"date":"2023-08-10","close":11976.9053},{"date":"2023-08-11","close":12251.7852},{"date":"2023-08-14","close":12448.1279},{"date":"2023-08-16","close":12644.4707},{"date":"2023-08-17","close":12624.8359},{"date":"2023-08-18","close":12870.2646},{"date":"2023-08-21","close":13046.9727},{"date":"2023-08-22","close":12904.624},{"date":"2023-08-23","close":12855.5391},{"date":"2023-08-24","close":12629.7441},{"date":"2023-08-25","close":12683.7393},{"date":"2023-08-28","close":12546.2988},{"date":"2023-08-29","close":12310.6875},{"date":"2023-08-30","close":12379.4072},{"date":"2023-08-31","close":12399.042},{"date":"2023-09-01","close":12374.499},{"date":"2023-09-04","close":11986.7227},{"date":"2023-09-05","close":12315.5967},{"date":"2023-09-06","close":12295.9619},{"date":"2023-09-07","close":12384.3164},{"date":"2023-09-08","close":12497.2129},{"date":"2023-09-11","close":12570.8418},{"date":"2023-09-12","close":12487.3965},{"date":"2023-09-13","close":12615.0186},{"date":"2023-09-14","close":12453.0361},{"date":"2023-09-15","close":12364.6816},{"date":"2023-09-18","close":12502.1221},{"date":"2023-09-19","close":12590.4756},{"date":"2023-09-20","close":12688.6475},{"date":"2023-09-21","close":12781.9102},{"date":"2023-09-22","close":12546.2988},{"date":"2023-09-25","close":12683.7393},{"date":"2023-09-26","close":12953.71},{"date":"2023-09-27","close":12929.167},{"date":"2023-10-04","close":13326.7607},{"date":"2023-10-05","close":13277.6758},{"date":"2023-10-06","close":13115.6924},{"date":"2023-10-10","close":12884.9902},{"date":"2023-10-11","close":12762.2764},{"date":"2023-10-12","close":12408.8594},{"date":"2023-10-13","close":12806.4531},{"date":"2023-10-16","close":13002.7959},{"date":"2023-10-17","close":12875.1729},{"date":"2023-10-18","close":12826.0869},{"date":"2023-10-19","close":13091.1504},{"date":"2023-10-20","close":13287.4922},{"date":"2023-10-23","close":13169.6875},{"date":"2023-10-24","close":13523.1035},{"date":"2023-10-25","close":13316.9443},{"date":"2023-10-26","close":13415.1152},{"date":"2023-10-27","close":13042.0645},{"date":"2023-10-30","close":13199.1387},{"date":"2023-10-31","close":13410.207},{"date":"2023-11-01","close":13449.4756},{"date":"2023-11-02","close":13312.0352},{"date":"2023-11-03","close":12884.9902},{"date":"2023-11-06","close":12590.4756},{"date":"2023-11-07","close":12742.6416},{"date":"2023-11-08","close":12880.082},{"date":"2023-11-09","close":12899.7158},{"date":"2023-11-10","close":13179.5039},{"date":"2023-11-13","close":13189.3213},{"date":"2023-11-14","close":13081.333},{"date":"2023-11-15","close":12624.8359},{"date":"2023-11-16","close":12732.8242},{"date":"2023-11-17","close":13032.2471},{"date":"2023-11-20","close":12752.459},{"date":"2023-11-21","close":12708.2812},{"date":"2023-11-22","close":12796.6357},{"date":"2023-11-23","close":12688.6475},{"date":"2023-11-24","close":12796.6357},{"date":"2023-11-27","close":12978.2529},{"date":"2023-11-28","close":13086.2412},{"date":"2023-11-29","close":13444.5664},{"date":"2023-11-30","close":13356.2129},{"date":"2023-12-01","close":13424.9326},{"date":"2023-12-04","close":13582.0068},{"date":"2023-12-05","close":13842.1611},{"date":"2023-12-06","close":13680.1777},{"date":"2023-12-07","close":13905.9727},{"date":"2023-12-08","close":13901.0635},{"date":"2023-12-11","close":14067.9551},{"date":"2023-12-12","close":13812.709},{"date":"2023-12-13","close":14023.7773},{"date":"2023-12-14","close":13999.2354},{"date":"2023-12-15","close":13640.9092},{"date":"2023-12-18","close":13856.8867},{"date":"2023-12-19","close":13989.418},{"date":"2023-12-20","close":13817.6182},{"date":"2023-12-21","close":13896.1553},{"date":"2023-12-22","close":14185.7607},{"date":"2023-12-26","close":14151.4004},{"date":"2023-12-27","close":13915.7891},{"date":"2023-12-28","close":13513.2871},{"date":"2024-01-02","close":13778.3496},{"date":"2024-01-03","close":13851.9775},{"date":"2024-01-04","close":13793.0752},{"date":"2024-01-05","close":13891.2461},{"date":"2024-01-08","close":14185.7607},{"date":"2024-01-09","close":14234.8467},{"date":"2024-01-10","close":14333.0176},{"date":"2024-01-11","close":14126.8574},{"date":"2024-01-12","close":14185.7607},{"date":"2024-01-15","close":14308.4746},{"date":"2024-01-16","close":14612.8057},{"date":"2024-01-17","close":15103.6631},{"date":"2024-01-18","close":15351.1908},{"date":"2024-01-19","close":15241.1025},{"date":"2024-01-22","close":15560.1592},{"date":"2024-01-23","close":14872.96},{"date":"2024-01-24","close":14774.7891},{"date":"2024-01-25","close":14146.4922},{"date":"2024-01-26","close":14480.2744},{"date":"2024-01-29","close":14318.292},{"date":"2024-01-30","close":14647.166},{"date":"2024-01-31","close":14917.1367},{"date":"2024-02-01","close":14760.0625},{"date":"2024-02-02","close":14774.7891},{"date":"2024-02-05","close":14696.252},{"date":"2024-02-06","close":14166.126},{"date":"2024-02-07","close":14234.8467},{"date":"2024-02-08","close":14431.1885},{"date":"2024-02-13","close":14426.2803},{"date":"2024-02-14","close":14308.4746},{"date":"2024-02-15","close":14313.3838},{"date":"2024-02-16","close":13822.5264},{"date":"2024-02-19","close":14009.0518},{"date":"2024-02-20","close":14058.1377},{"date":"2024-02-21","close":13616.3672},{"date":"2024-02-22","close":13478.9268},{"date":"2024-02-23","close":13375.8467},{"date":"2024-02-26","close":13429.8408},{"date":"2024-02-27","close":13429.8408},{"date":"2024-02-28","close":13434.75},{"date":"2024-02-29","close":13562.3721},{"date":"2024-03-04","close":13459.293},{"date":"2024-03-05","close":13871.6123},{"date":"2024-03-06","close":13518.1953},{"date":"2024-03-07","close":13704.7207},{"date":"2024-03-08","close":13488.7441},{"date":"2024-03-11","close":13420.0244},{"date":"2024-03-12","close":12983.1611},{"date":"2024-03-13","close":12899.7158},{"date":"2024-03-14","close":13066.6074},{"date":"2024-03-15","close":13321.8525},{"date":"2024-03-18","close":13100.9668},{"date":"2024-03-19","close":13282.584},{"date":"2024-03-20","close":13223.6816},{"date":"2024-03-21","close":12904.624},{"date":"2024-03-22","close":13366.0293},{"date":"2024-03-25","close":13375.8467},{"date":"2024-03-26","close":13174.5957},{"date":"2024-03-27","close":13336.5781},{"date":"2024-03-28","close":13145.1445},{"date":"2024-03-29","close":13022.4297},{"date":"2024-04-01","close":13154.9609},{"date":"2024-04-02","close":12860.4473},{"date":"2024-04-03","close":13027.3389},{"date":"2024-04-04","close":12816.2705},{"date":"2024-04-05","close":13066.6074},{"date":"2024-04-08","close":13066.6074},{"date":"2024-04-09","close":12988.0703},{"date":"2024-04-11","close":12781.9102},{"date":"2024-04-12","close":12958.6182},{"date":"2024-04-15","close":13046.9727},{"date":"2024-04-16","close":13336.5781},{"date":"2024-04-17","close":13370.9385},{"date":"2024-04-18","close":13096.0586},{"date":"2024-04-19","close":13297.3096},{"date":"2024-04-22","close":13086.2412},{"date":"2024-04-23","close":12865.3555},{"date":"2024-04-24","close":12565.9336},{"date":"2024-04-25","close":12605.2021},{"date":"2024-04-26","close":12079.9854},{"date":"2024-04-29","close":12070.168},{"date":"2024-04-30","close":12129.0703},{"date":"2024-05-02","close":11878.7334},{"date":"2024-05-03","close":11677.4824},{"date":"2024-05-07","close":11697.1172},{"date":"2024-05-08","close":11839.4648},{"date":"2024-05-09","close":11682.3906},{"date":"2024-05-10","close":11387.877},{"date":"2024-05-13","close":11324.0654},{"date":"2024-05-14","close":11309.3398},{"date":"2024-05-16","close":11103.1797},{"date":"2024-05-17","close":11054.0947},{"date":"2024-05-20","close":10955.9229},{"date":"2024-05-21","close":11166.9912},{"date":"2024-05-22","close":11108.0889},{"date":"2024-05-23","close":11338.791},{"date":"2024-05-24","close":11535.1338},{"date":"2024-05-27","close":11417.3281},{"date":"2024-05-28","close":11382.9688},{"date":"2024-05-29","close":11608.7627},{"date":"2024-05-30","close":11790.3799},{"date":"2024-05-31","close":11716.751},{"date":"2024-06-03","close":11584.2197},{"date":"2024-06-04","close":11618.5801},{"date":"2024-06-05","close":11594.0371},{"date":"2024-06-07","close":11702.0254},{"date":"2024-06-10","close":11839.4648},{"date":"2024-06-11","close":11731.4766},{"date":"2024-06-12","close":11908.1855},{"date":"2024-06-13","close":11854.1904},{"date":"2024-06-14","close":11819.8311},{"date":"2024-06-17","close":11893.459},{"date":"2024-06-18","close":11913.0938},{"date":"2024-06-19","close":11544.9512},{"date":"2024-06-20","close":11510.5908},{"date":"2024-06-21","close":11736.3857},{"date":"2024-06-24","close":11844.374},{"date":"2024-06-25","close":11711.8428},{"date":"2024-06-26","close":11476.2314},{"date":"2024-06-27","close":11942.5449},{"date":"2024-06-28","close":11947.4541},{"date":"2024-07-01","close":11976.9053},{"date":"2024-07-02","close":11888.5508},{"date":"2024-07-03","close":11692.208},{"date":"2024-07-04","close":11594.0371},{"date":"2024-07-05","close":11706.9336},{"date":"2024-07-08","close":11908.1855},{"date":"2024-07-09","close":11756.0195},{"date":"2024-07-10","close":11937.6367},{"date":"2024-07-11","close":11697.1172},{"date":"2024-07-12","close":11392.7852},{"date":"2024-07-15","close":11623.4883},{"date":"2024-07-16","close":11800.1963},{"date":"2024-07-17","close":11785.4707},{"date":"2024-07-18","close":11726.5684},{"date":"2024-07-19","close":12075.0762},{"date":"2024-07-22","close":11971.9961},{"date":"2024-07-23","close":11971.9961},{"date":"2024-07-24","close":12129.0703},{"date":"2024-07-25","close":12359.7734},{"date":"2024-07-26","close":12394.1338},{"date":"2024-07-29","close":12133.9795},{"date":"2024-07-30","close":12443.2188},{"date":"2024-07-31","close":12109.4365},{"date":"2024-08-01","close":12168.3389},{"date":"2024-08-02","close":12477.5791},{"date":"2024-08-05","close":12806.4531},{"date":"2024-08-06","close":12703.373},{"date":"2024-08-07","close":12561.0244},{"date":"2024-08-08","close":12526.665},{"date":"2024-08-09","close":12291.0537},{"date":"2024-08-12","close":12364.6816},{"date":"2024-08-13","close":12349.9561},{"date":"2024-08-14","close":12310.6875},{"date":"2024-08-16","close":12021.082},{"date":"2024-08-19","close":11888.5508},{"date":"2024-08-20","close":12006.3564},{"date":"2024-08-21","close":12138.8877},{"date":"2024-08-22","close":12075.0762},{"date":"2024-08-23","close":11932.7275},{"date":"2024-08-26","close":11805.1055},{"date":"2024-08-27","close":11980.5479},{"date":"2024-08-28","close":11932.7275},{"date":"2024-08-29","close":11932.7275},{"date":"2024-08-30","close":11682.3906},{"date":"2024-09-02","close":11942.5449},{"date":"2024-09-03","close":11952.3623},{"date":"2024-09-04","close":12075.0762},{"date":"2024-09-05","close":12212.5166},{"date":"2024-09-06","close":12207.6074},{"date":"2024-09-09","close":12261.6016},{"date":"2024-09-10","close":12129.0703},{"date":"2024-09-11","close":12374.499},{"date":"2024-09-12","close":12158.5225},{"date":"2024-09-13","close":12168.3389},{"date":"2024-09-19","close":11692.208},{"date":"2024-09-20","close":11598.9453},{"date":"2024-09-23","close":11540.043},{"date":"2024-09-24","close":11029.5518},{"date":"2024-09-25","close":10838.1172},{"date":"2024-09-26","close":10406.1631},{"date":"2024-09-27","close":10160.7354},{"date":"2024-09-30","close":9704.2383},{"date":"2024-10-02","close":9095.5762},{"date":"2024-10-04","close":9036.6729},{"date":"2024-10-07","close":8805.9707},{"date":"2024-10-08","close":9429.3584},{"date":"2024-10-10","close":9429.3584},{"date":"2024-10-11","close":9473.5352},{"date":"2024-10-14","close":9473.5352},{"date":"2024-10-15","close":9797.501},{"date":"2024-10-16","close":9866.2207},{"date":"2024-10-17","close":9861.3125},{"date":"2024-10-18","close":9650.2441},{"date":"2024-10-21","close":9699.3301},{"date":"2024-10-22","close":9738.5986},{"date":"2024-10-23","close":9615.8838},{"date":"2024-10-24","close":9723.8721},{"date":"2024-10-25","close":9694.4209},{"date":"2024-10-28","close":9709.1465},{"date":"2024-10-29","close":9714.0557},{"date":"2024-10-30","close":10025.3714},{"date":"2024-10-31","close":9797.501},{"date":"2024-11-01","close":9758.2324},{"date":"2024-11-04","close":9753.3242},{"date":"2024-11-05","close":9775.8827},{"date":"2024-11-06","close":9714.0557},{"date":"2024-11-07","close":9537.3467},{"date":"2024-11-08","close":9517.7129},{"date":"2024-11-11","close":9768.0498},{"date":"2024-11-12","close":10062.5635},{"date":"2024-11-13","close":10062.5635},{"date":"2024-11-14","close":10303.084},{"date":"2024-11-15","close":10214.7295},{"date":"2024-11-18","close":10195.0947},{"date":"2024-11-19","close":10126.375},{"date":"2024-11-20","close":10062.5635},{"date":"2024-11-21","close":10160.7354},{"date":"2024-11-22","close":10352.1689},{"date":"2024-11-25","close":10425.7979},{"date":"2024-11-26","close":10430.7061},{"date":"2024-11-27","close":10327.626},{"date":"2024-11-28","close":10293.2666},{"date":"2024-11-29","close":10273.6318},{"date":"2024-12-02","close":10214.7295},{"date":"2024-12-03","close":10160.7354},{"date":"2024-12-04","close":10136.1924},{"date":"2024-12-05","close":10268.7236},{"date":"2024-12-06","close":9974.21},{"date":"2024-12-09","close":10082.1982},{"date":"2024-12-10","close":9704.2383},{"date":"2024-12-11","close":9822.0439},{"date":"2024-12-12","close":9679.6953},{"date":"2024-12-13","close":9876.0381},{"date":"2024-12-16","close":9949.667},{"date":"2024-12-17","close":9959.4834},{"date":"2024-12-18","close":9930.0322},{"date":"2024-12-19","close":9984.0264},{"date":"2024-12-20","close":9969.3008},{"date":"2024-12-23","close":9925.124},{"date":"2024-12-24","close":9871.1299},{"date":"2024-12-26","close":9792.5928},{"date":"2024-12-27","close":9718.9639},{"date":"2024-12-30","close":9777.8672},{"date":"2025-01-02","close":9998.752},{"date":"2025-01-03","close":9959.4834},{"date":"2025-01-06","close":9915.3066},{"date":"2025-01-07","close":10111.6494},{"date":"2025-01-08","close":10209.8203},{"date":"2025-01-09","close":10175.4609},{"date":"2025-01-10","close":10386.5293},{"date":"2025-01-13","close":10469.9746},{"date":"2025-01-14","close":10141.1006},{"date":"2025-01-15","close":10209.8203},{"date":"2025-01-16","close":10072.3809},{"date":"2025-01-17","close":10028.2041},{"date":"2025-01-20","close":9851.4951},{"date":"2025-01-21","close":9748.415},{"date":"2025-01-22","close":9836.7695},{"date":"2025-01-23","close":9856.4043},{"date":"2025-01-24","close":9723.8721},{"date":"2025-01-31","close":9650.2441},{"date":"2025-02-03","close":9669.8779},{"date":"2025-02-04","close":9385.1816},{"date":"2025-02-05","close":9404.8154},{"date":"2025-02-06","close":9345.9131},{"date":"2025-02-07","close":9218.29},{"date":"2025-02-10","close":8972.8613},{"date":"2025-02-11","close":8982.6787},{"date":"2025-02-12","close":8928.6846},{"date":"2025-02-13","close":8688.165},{"date":"2025-02-14","close":8697.9814},{"date":"2025-02-17","close":8570.3594},{"date":"2025-02-18","close":8428.0107},{"date":"2025-02-19","close":8437.8281},{"date":"2025-02-20","close":8526.1816},{"date":"2025-02-21","close":8290.5703},{"date":"2025-02-24","close":8241.4854},{"date":"2025-02-25","close":8324.9307},{"date":"2025-02-26","close":8133.4966},{"date":"2025-02-27","close":8123.6797},{"date":"2025-02-28","close":8442.7363},{"date":"2025-03-04","close":8491.8223},{"date":"2025-03-05","close":8251.3027},{"date":"2025-03-06","close":7981.3311},{"date":"2025-03-07","close":7971.5137},{"date":"2025-03-10","close":8148.2222},{"date":"2025-03-11","close":8197.3076},{"date":"2025-03-12","close":8202.2168},{"date":"2025-03-13","close":8285.6621},{"date":"2025-03-14","close":7951.8794},{"date":"2025-03-17","close":7902.7939},{"date":"2025-03-18","close":7799.7139},{"date":"2025-03-19","close":7775.1714},{"date":"2025-03-20","close":7922.4282},{"date":"2025-03-21","close":8108.9536},{"date":"2025-03-24","close":8128.5879},{"date":"2025-03-25","close":8197.3076},{"date":"2025-03-26","close":8207.125},{"date":"2025-03-27","close":8148.2222},{"date":"2025-03-28","close":8256.2109},{"date":"2025-03-31","close":8364.1992},{"date":"2025-04-01","close":8334.748},{"date":"2025-04-02","close":8364.1992},{"date":"2025-04-03","close":8477.0967},{"date":"2025-04-04","close":8501.6396},{"date":"2025-04-07","close":9488.2617},{"date":"2025-04-08","close":9547.1641},{"date":"2025-04-09","close":9306.6445},{"date":"2025-04-10","close":8963.0449},{"date":"2025-04-11","close":8904.1416},{"date":"2025-04-14","close":8688.165},{"date":"2025-04-15","close":8776.5186},{"date":"2025-04-16","close":9002.3135},{"date":"2025-04-17","close":8805.9707},{"date":"2025-04-18","close":8756.8848},{"date":"2025-04-21","close":8756.8848},{"date":"2025-04-22","close":8751.9766},{"date":"2025-04-23","close":8521.2734},{"date":"2025-04-24","close":8673.4395},{"date":"2025-04-25","close":8545.8164},{"date":"2025-04-28","close":8594.9023},{"date":"2025-04-29","close":8575.2676},{"date":"2025-04-30","close":8619.4443},{"date":"2025-05-02","close":8418.1934},{"date":"2025-05-07","close":8344.5654},{"date":"2025-05-08","close":8369.1074},{"date":"2025-05-09","close":8354.3818},{"date":"2025-05-12","close":8207.125},{"date":"2025-05-13","close":8216.9424},{"date":"2025-05-14","close":8108.9536},{"date":"2025-05-15","close":8089.3193},{"date":"2025-05-16","close":8197.3076},{"date":"2025-05-19","close":8128.5879},{"date":"2025-05-20","close":8084.4111},{"date":"2025-05-21","close":8025.5083},{"date":"2025-05-22","close":8069.6851},{"date":"2025-05-23","close":8050.0508},{"date":"2025-05-26","close":8153.1309},{"date":"2025-05-27","close":8197.3076},{"date":"2025-05-28","close":8172.7651},{"date":"2025-05-29","close":8153.1309},{"date":"2025-05-30","close":8197.3076},{"date":"2025-06-02","close":8388.7422},{"date":"2025-06-04","close":8108.9536},{"date":"2025-06-05","close":8030.4165},{"date":"2025-06-09","close":7927.3369},{"date":"2025-06-10","close":7912.6108},{"date":"2025-06-11","close":7775.1714},{"date":"2025-06-12","close":7804.6226},{"date":"2025-06-13","close":7951.8794},{"date":"2025-06-16","close":7946.9712},{"date":"2025-06-17","close":7951.8794},{"date":"2025-06-18","close":7991.1479},{"date":"2025-06-19","close":8158.0396},{"date":"2025-06-20","close":8099.1367},{"date":"2025-06-23","close":8010.7822},{"date":"2025-06-24","close":7892.9771},{"date":"2025-06-25","close":7780.0796},{"date":"2025-06-26","close":7853.7085},{"date":"2025-06-27","close":7804.6226},{"date":"2025-06-30","close":7902.7939},{"date":"2025-07-01","close":7848.7998},{"date":"2025-07-02","close":7902.7939},{"date":"2025-07-03","close":7907.7026},{"date":"2025-07-04","close":7981.3311},{"date":"2025-07-07","close":7996.0566},{"date":"2025-07-08","close":7858.6167},{"date":"2025-07-09","close":7971.5137},{"date":"2025-07-10","close":7942.0625},{"date":"2025-07-11","close":7770.2627},{"date":"2025-07-14","close":7873.3428},{"date":"2025-07-15","close":7794.8057},{"date":"2025-07-16","close":7721.1768},{"date":"2025-07-17","close":7716.2686},{"date":"2025-07-18","close":7721.1768},{"date":"2025-07-21","close":7623.0054},{"date":"2025-07-22","close":7608.2798},{"date":"2025-07-23","close":7441.3887},{"date":"2025-07-24","close":7397.2114},{"date":"2025-07-25","close":7470.8398},{"date":"2025-07-28","close":7461.0229},{"date":"2025-07-29","close":7559.1943},{"date":"2025-07-30","close":7593.5542},{"date":"2025-07-31","close":7711.3599},{"date":"2025-08-01","close":7770.2627},{"date":"2025-08-04","close":7775.1714},{"date":"2025-08-05","close":7677.0},{"date":"2025-08-06","close":7652.457},{"date":"2025-08-07","close":7667.1826},{"date":"2025-08-08","close":7721.1768},{"date":"2025-08-11","close":7686.8169},{"date":"2025-08-12","close":7745.7197},{"date":"2025-08-13","close":7519.9258},{"date":"2025-08-14","close":7456.1143},{"date":"2025-08-18","close":7549.377},{"date":"2025-08-19","close":7583.7368},{"date":"2025-08-20","close":7657.3657},{"date":"2025-08-21","close":7637.7314},{"date":"2025-08-22","close":7627.9141},{"date":"2025-08-25","close":7416.8457},{"date":"2025-08-26","close":7456.1143},{"date":"2025-08-27","close":7608.2798},{"date":"2025-08-28","close":7711.3599},{"date":"2025-08-29","close":7652.457},{"date":"2025-09-01","close":7495.3828},{"date":"2025-09-02","close":7529.7427},{"date":"2025-09-03","close":7534.6514},{"date":"2025-09-04","close":7672.0913},{"date":"2025-09-05","close":7564.1025},{"date":"2025-09-08","close":7515.0171},{"date":"2025-09-09","close":7465.9316},{"date":"2025-09-10","close":7303.9487},{"date":"2025-09-11","close":7377.5771},{"date":"2025-09-12","close":7284.3145},{"date":"2025-09-15","close":7328.4917},{"date":"2025-09-16","close":7284.3145},{"date":"2025-09-17","close":7117.4233},{"date":"2025-09-18","close":7259.7715},{"date":"2025-09-19","close":7195.96},{"date":"2025-09-22","close":7313.7656},{"date":"2025-09-23","close":7382.4858},{"date":"2025-09-24","close":7235.2285},{"date":"2025-09-25","close":7249.9546},{"date":"2025-09-26","close":7274.4971},{"date":"2025-09-29","close":7254.8628},{"date":"2025-09-30","close":7200.8687},{"date":"2025-10-01","close":7235.2285},{"date":"2025-10-02","close":7019.252},{"date":"2025-10-10","close":7303.9487},{"date":"2025-10-13","close":7451.2056},{"date":"2025-10-14","close":7515.0171},{"date":"2025-10-15","close":7377.5771},{"date":"2025-10-16","close":7377.5771},{"date":"2025-10-17","close":7549.377},{"date":"2025-10-20","close":7387.3945},{"date":"2025-10-21","close":7264.6802},{"date":"2025-10-22","close":7392.3027},{"date":"2025-10-23","close":7411.937},{"date":"2025-10-24","close":7299.04},{"date":"2025-10-27","close":7235.2285},{"date":"2025-10-28","close":7264.6802},{"date":"2025-10-29","close":7191.0518},{"date":"2025-10-30","close":7299.04},{"date":"2025-10-31","close":7397.2114},{"date":"2025-11-03","close":7392.3027},{"date":"2025-11-04","close":7461.0229},{"date":"2025-11-05","close":7480.6572},{"date":"2025-11-06","close":7308.8574},{"date":"2025-11-07","close":7402.1201},{"date":"2025-11-10","close":7274.4971},{"date":"2025-11-11","close":7303.9487},{"date":"2025-11-12","close":7156.6919},{"date":"2025-11-13","close":7107.606},{"date":"2025-11-14","close":7269.5889},{"date":"2025-11-17","close":7357.9429},{"date":"2025-11-18","close":7451.2056},{"date":"2025-11-19","close":7475.7485},{"date":"2025-11-20","close":7495.3828},{"date":"2025-11-21","close":7623.0054},{"date":"2025-11-24","close":7549.377},{"date":"2025-11-25","close":7461.0229},{"date":"2025-11-26","close":7392.3027},{"date":"2025-11-27","close":7475.7485},{"date":"2025-11-28","close":7461.0229},{"date":"2025-12-01","close":7490.4741},{"date":"2025-12-02","close":7461.0229},{"date":"2025-12-03","close":7559.1943},{"date":"2025-12-04","close":7529.7427},{"date":"2025-12-05","close":7411.937},{"date":"2025-12-08","close":7490.4741},{"date":"2025-12-09","close":7623.0054},{"date":"2025-12-10","close":7657.3657},{"date":"2025-12-11","close":7647.5483},{"date":"2025-12-12","close":7456.1143},{"date":"2025-12-15","close":7627.9141},{"date":"2025-12-16","close":7809.5312},{"date":"2025-12-17","close":7657.3657},{"date":"2025-12-18","close":7740.811},{"date":"2025-12-19","close":7667.1826},{"date":"2025-12-22","close":7632.8228},{"date":"2025-12-23","close":7569.0112},{"date":"2025-12-24","close":7632.8228},{"date":"2025-12-26","close":7677.0},{"date":"2025-12-29","close":7585.0},{"date":"2025-12-30","close":7515.0},{"date":"2026-01-02","close":7395.0},{"date":"2026-01-05","close":7390.0},{"date":"2026-01-06","close":7295.0},{"date":"2026-01-07","close":7455.0},{"date":"2026-01-08","close":7565.0},{"date":"2026-01-09","close":7475.0},{"date":"2026-01-12","close":7385.0},{"date":"2026-01-13","close":7310.0},{"date":"2026-01-14","close":7285.0},{"date":"2026-01-15","close":7320.0},{"date":"2026-01-16","close":7365.0},{"date":"2026-01-19","close":7385.0},{"date":"2026-01-20","close":7457.0},{"date":"2026-01-21","close":7450.0},{"date":"2026-01-22","close":7475.0},{"date":"2026-01-23","close":7435.0},{"date":"2026-01-26","close":7390.0},{"date":"2026-01-27","close":7330.0},{"date":"2026-01-28","close":7160.0},{"date":"2026-01-29","close":7160.0},{"date":"2026-01-30","close":7255.0},{"date":"2026-02-02","close":7535.0},{"date":"2026-02-03","close":7455.0},{"date":"2026-02-04","close":7490.0},{"date":"2026-02-05","close":7530.0},{"date":"2026-02-06","close":7475.0},{"date":"2026-02-09","close":7390.0},{"date":"2026-02-10","close":7320.0},{"date":"2026-02-11","close":7305.0},{"date":"2026-02-12","close":7400.0},{"date":"2026-02-13","close":7550.0},{"date":"2026-02-19","close":7380.0},{"date":"2026-02-20","close":7545.0},{"date":"2026-02-23","close":7350.0},{"date":"2026-02-24","close":7555.0},{"date":"2026-02-25","close":7500.0},{"date":"2026-02-26","close":7655.0},{"date":"2026-02-27","close":7655.0},{"date":"2026-03-03","close":7880.0},{"date":"2026-03-04","close":8065.0},{"date":"2026-03-05","close":8025.0},{"date":"2026-03-06","close":7835.0},{"date":"2026-03-09","close":7925.0},{"date":"2026-03-10","close":7760.0},{"date":"2026-03-11","close":7805.0},{"date":"2026-03-12","close":7845.0},{"date":"2026-03-13","close":7770.0},{"date":"2026-03-16","close":7600.0},{"date":"2026-03-17","close":7645.0},{"date":"2026-03-18","close":7625.0},{"date":"2026-03-19","close":7810.0},{"date":"2026-03-20","close":7860.0},{"date":"2026-03-23","close":8175.0},{"date":"2026-03-24","close":8045.0},{"date":"2026-03-25","close":7920.0},{"date":"2026-03-26","close":8135.0},{"date":"2026-03-27","close":8030.0},{"date":"2026-03-30","close":8060.0},{"date":"2026-03-31","close":8070.0},{"date":"2026-04-01","close":7895.0},{"date":"2026-04-02","close":7980.0},{"date":"2026-04-03","close":8185.0},{"date":"2026-04-06","close":8030.0},{"date":"2026-04-07","close":8005.0},{"date":"2026-04-08","close":7620.0},{"date":"2026-04-09","close":7810.0},{"date":"2026-04-10","close":7800.0},{"date":"2026-04-13","close":7830.0},{"date":"2026-04-14","close":7820.0},{"date":"2026-04-15","close":7705.0},{"date":"2026-04-16","close":7535.0},{"date":"2026-04-17","close":7675.0},{"date":"2026-04-20","close":7670.0},{"date":"2026-04-21","close":7565.0},{"date":"2026-04-22","close":7695.0},{"date":"2026-04-23","close":7735.0},{"date":"2026-04-24","close":7695.0},{"date":"2026-04-27","close":7725.0},{"date":"2026-04-28","close":7815.0},{"date":"2026-04-29","close":7770.0},{"date":"2026-04-30","close":7760.0},{"date":"2026-05-04","close":7625.0},{"date":"2026-05-06","close":7655.0},{"date":"2026-05-07","close":7515.0},{"date":"2026-05-08","close":7555.0},{"date":"2026-05-11","close":7585.0},{"date":"2026-05-12","close":7595.0},{"date":"2026-05-13","close":7550.0},{"date":"2026-05-14","close":7575.0},{"date":"2026-05-15","close":7785.0},{"date":"2026-05-18","close":7820.0},{"date":"2026-05-19","close":7790.0},{"date":"2026-05-20","close":7805.0},{"date":"2026-05-21","close":7915.0},{"date":"2026-05-22","close":7835.0},{"date":"2026-05-26","close":7800.0},{"date":"2026-05-27","close":7905.0},{"date":"2026-05-28","close":8055.0},{"date":"2026-05-29","close":7970.0},{"date":"2026-06-01","close":7900.0},{"date":"2026-06-02","close":7570.0},{"date":"2026-06-04","close":7855.0},{"date":"2026-06-05","close":7870.0},{"date":"2026-06-08","close":7895.0},{"date":"2026-06-09","close":7985.0},{"date":"2026-06-10","close":8062.0},{"date":"2026-06-11","close":8060.0},{"date":"2026-06-12","close":7880.0},{"date":"2026-06-15","close":7910.0},{"date":"2026-06-16","close":8100.0},{"date":"2026-06-17","close":8050.0},{"date":"2026-06-18","close":8245.0},{"date":"2026-06-19","close":8285.0},{"date":"2026-06-22","close":8220.0},{"date":"2026-06-23","close":8500.0},{"date":"2026-06-24","close":8440.0},{"date":"2026-06-25","close":8575.0},{"date":"2026-06-26","close":8700.0},{"date":"2026-06-29","close":8600.0},{"date":"2026-06-30","close":8690.0},{"date":"2026-07-01","close":8650.0},{"date":"2026-07-02","close":8550.0},{"date":"2026-07-03","close":8380.0},{"date":"2026-07-06","close":8495.0},{"date":"2026-07-07","close":8450.0},{"date":"2026-07-08","close":8000.0},{"date":"2026-07-09","close":8200.0},{"date":"2026-07-10","close":8050.0},{"date":"2026-07-13","close":8210.0},{"date":"2026-07-14","close":8130.0},{"date":"2026-07-15","close":7945.0},{"date":"2026-07-16","close":7780.0},{"date":"2026-07-20","close":7880.0},{"date":"2026-07-21","close":7875.0},{"date":"2026-07-22","close":7885.0},{"date":"2026-07-23","close":7850.0},{"date":"2026-07-24","close":7985.0},{"date":"2026-07-27","close":7790.0},{"date":"2026-07-28","close":7805.0},{"date":"2026-07-29","close":7645.0},{"date":"2026-07-30","close":7575.0},{"date":"2026-07-31","close":7540.0},{"date":"2026-08-03","close":7630.0},{"date":"2026-08-04","close":7560.0},{"date":"2026-08-05","close":7650.0},{"date":"2026-08-06","close":7645.0},{"date":"2026-08-07","close":7650.0},{"date":"2026-08-10","close":7650.0},{"date":"2026-08-11","close":7650.0},{"date":"2026-08-12","close":7700.0},{"date":"2026-08-13","close":7710.0},{"date":"2026-08-14","close":7885.0},{"date":"2026-08-18","close":7795.0},{"date":"2026-08-19","close":7760.0},{"date":"2026-08-20","close":7550.0},{"date":"2026-08-21","close":7655.0},{"date":"2026-08-24","close":7795.0},{"date":"2026-08-25","close":7800.0},{"date":"2026-08-26","close":7570.0},{"date":"2026-08-27","close":7720.0},{"date":"2026-08-28","close":7725.0},{"date":"2026-08-31","close":7715.0},{"date":"2026-09-01","close":7660.0},{"date":"2026-09-02","close":7805.0},{"date":"2026-09-03","close":7750.0},{"date":"2026-09-04","close":7555.0},{"date":"2026-09-07","close":7790.0},{"date":"2026-09-08","close":7805.0},{"date":"2026-09-09","close":7820.0},{"date":"2026-09-10","close":7945.0},{"date":"2026-09-11","close":7950.0},{"date":"2026-09-14","close":7955.0},{"date":"2026-09-15","close":7885.0},{"date":"2026-09-16","close":8000.0},{"date":"2026-09-17","close":8020.0},{"date":"2026-09-18","close":7950.0},{"date":"2026-09-21","close":7890.0},{"date":"2026-09-22","close":7785.0},{"date":"2026-09-23","close":7840.0},{"date":"2026-09-28","close":7955.0},{"date":"2026-09-29","close":7870.0},{"date":"2026-09-30","close":7975.0},{"date":"2026-10-01","close":7965.0},{"date":"2026-10-02","close":8165.0},{"date":"2026-10-06","close":8070.0},{"date":"2026-10-07","close":8115.0},{"date":"2026-10-08","close":8115.0},{"date":"2026-10-12","close":8050.0},{"date":"2026-10-13","close":7925.0},{"date":"2026-10-14","close":7935.0},{"date":"2026-10-15","close":8110.0},{"date":"2026-10-16","close":7935.0},{"date":"2026-10-19","close":8010.0},{"date":"2026-10-20","close":8140.0},{"date":"2026-10-21","close":8140.0},{"date":"2026-10-22","close":8400.0},{"date":"2026-10-23","close":8370.0}],"chart_data":[{"date":"2024-10-23","open":9832,"high":9832,"low":9508,"close":9616,"volume":1632},{"date":"2024-10-24","open":9616,"high":9749,"low":9616,"close":9724,"volume":548},{"date":"2024-10-25","open":9812,"high":9812,"low":9645,"close":9694,"volume":1162},{"date":"2024-10-28","open":9695,"high":9763,"low":9695,"close":9709,"volume":688},{"date":"2024-10-29","open":9700,"high":9759,"low":9601,"close":9714,"volume":757},{"date":"2024-10-30","open":10005,"high":10041,"low":9840,"close":10025,"volume":1472},{"date":"2024-10-31","open":9870,"high":9875,"low":9778,"close":9798,"volume":752},{"date":"2024-11-01","open":9812,"high":9885,"low":9758,"close":9758,"volume":3143},{"date":"2024-11-04","open":9959,"high":9959,"low":9664,"close":9753,"volume":340},{"date":"2024-11-05","open":9936,"high":10080,"low":9756,"close":9776,"volume":2156},{"date":"2024-11-06","open":9597,"high":9768,"low":9444,"close":9714,"volume":2360},{"date":"2024-11-07","open":9723,"high":9812,"low":9537,"close":9537,"volume":2746},{"date":"2024-11-08","open":9513,"high":9616,"low":9341,"close":9518,"volume":1930},{"date":"2024-11-11","open":9616,"high":9857,"low":9616,"close":9768,"volume":8846},{"date":"2024-11-12","open":9857,"high":10063,"low":9719,"close":10063,"volume":4479},{"date":"2024-11-13","open":10210,"high":10210,"low":10058,"close":10063,"volume":8363},{"date":"2024-11-14","open":10106,"high":10322,"low":9998,"close":10303,"volume":1227},{"date":"2024-11-15","open":10259,"high":10402,"low":10166,"close":10215,"volume":2263},{"date":"2024-11-18","open":10273,"high":10273,"low":10062,"close":10195,"volume":693},{"date":"2024-11-19","open":10160,"high":10160,"low":10008,"close":10126,"volume":20},{"date":"2024-11-20","open":10166,"high":10166,"low":10063,"close":10063,"volume":362},{"date":"2024-11-21","open":10191,"high":10255,"low":10132,"close":10161,"volume":85},{"date":"2024-11-22","open":10160,"high":10352,"low":10145,"close":10352,"volume":678},{"date":"2024-11-25","open":10245,"high":10446,"low":10245,"close":10426,"volume":225},{"date":"2024-11-26","open":10436,"high":10451,"low":10412,"close":10431,"volume":71},{"date":"2024-11-27","open":10505,"high":10520,"low":10328,"close":10328,"volume":202},{"date":"2024-11-28","open":10327,"high":10327,"low":10293,"close":10293,"volume":3},{"date":"2024-11-29","open":10309,"high":10407,"low":10122,"close":10274,"volume":964},{"date":"2024-12-02","open":10274,"high":10279,"low":10156,"close":10215,"volume":209},{"date":"2024-12-03","open":10294,"high":10294,"low":10122,"close":10161,"volume":630},{"date":"2024-12-04","open":10155,"high":10155,"low":10028,"close":10136,"volume":584},{"date":"2024-12-05","open":10186,"high":10269,"low":10156,"close":10269,"volume":120},{"date":"2024-12-06","open":10239,"high":10239,"low":9969,"close":9974,"volume":728},{"date":"2024-12-09","open":10013,"high":10082,"low":10003,"close":10082,"volume":294},{"date":"2024-12-10","open":9355,"high":9704,"low":9355,"close":9704,"volume":1004},{"date":"2024-12-11","open":9911,"high":9911,"low":9695,"close":9822,"volume":126},{"date":"2024-12-12","open":9921,"high":9921,"low":9641,"close":9680,"volume":399},{"date":"2024-12-13","open":9734,"high":9896,"low":9729,"close":9876,"volume":5703},{"date":"2024-12-16","open":9827,"high":9960,"low":9827,"close":9950,"volume":218},{"date":"2024-12-17","open":9974,"high":10047,"low":9959,"close":9959,"volume":421},{"date":"2024-12-18","open":9960,"high":9960,"low":9901,"close":9930,"volume":67},{"date":"2024-12-19","open":9970,"high":10092,"low":9970,"close":9984,"volume":2160},{"date":"2024-12-20","open":9969,"high":9988,"low":9969,"close":9969,"volume":136},{"date":"2024-12-23","open":9969,"high":9969,"low":9875,"close":9925,"volume":37},{"date":"2024-12-24","open":9891,"high":9891,"low":9724,"close":9871,"volume":687},{"date":"2024-12-26","open":9714,"high":9793,"low":9714,"close":9793,"volume":18},{"date":"2024-12-27","open":9759,"high":9759,"low":9709,"close":9719,"volume":523},{"date":"2024-12-30","open":9719,"high":9783,"low":9719,"close":9778,"volume":210},{"date":"2025-01-02","open":9916,"high":10024,"low":9901,"close":9999,"volume":293},{"date":"2025-01-03","open":10077,"high":10077,"low":9939,"close":9959,"volume":86},{"date":"2025-01-06","open":9821,"high":10308,"low":9816,"close":9915,"volume":373},{"date":"2025-01-07","open":9916,"high":10196,"low":9916,"close":10112,"volume":566},{"date":"2025-01-08","open":10196,"high":10215,"low":10038,"close":10210,"volume":1497},{"date":"2025-01-09","open":10244,"high":10244,"low":10165,"close":10175,"volume":26},{"date":"2025-01-10","open":10210,"high":10387,"low":10210,"close":10387,"volume":1606},{"date":"2025-01-13","open":10386,"high":10470,"low":10386,"close":10470,"volume":1049},{"date":"2025-01-14","open":10396,"high":10396,"low":10141,"close":10141,"volume":800},{"date":"2025-01-15","open":10102,"high":10210,"low":10102,"close":10210,"volume":15},{"date":"2025-01-16","open":10209,"high":10209,"low":10028,"close":10072,"volume":40},{"date":"2025-01-17","open":10072,"high":10072,"low":10003,"close":10028,"volume":50},{"date":"2025-01-20","open":10062,"high":10062,"low":9754,"close":9851,"volume":1290},{"date":"2025-01-21","open":9787,"high":9802,"low":9694,"close":9748,"volume":550},{"date":"2025-01-22","open":9690,"high":9940,"low":9690,"close":9837,"volume":2268},{"date":"2025-01-23","open":9836,"high":9856,"low":9748,"close":9856,"volume":171},{"date":"2025-01-24","open":9857,"high":9876,"low":9724,"close":9724,"volume":3112},{"date":"2025-01-31","open":9723,"high":9964,"low":9650,"close":9650,"volume":70},{"date":"2025-02-03","open":9655,"high":9822,"low":9655,"close":9670,"volume":2129},{"date":"2025-02-04","open":9729,"high":9729,"low":9282,"close":9385,"volume":1671},{"date":"2025-02-05","open":9341,"high":9444,"low":9341,"close":9405,"volume":58},{"date":"2025-02-06","open":9464,"high":9464,"low":9336,"close":9346,"volume":562},{"date":"2025-02-07","open":9317,"high":9317,"low":9130,"close":9218,"volume":445},{"date":"2025-02-10","open":9282,"high":9287,"low":8973,"close":8973,"volume":3837},{"date":"2025-02-11","open":9007,"high":9061,"low":8914,"close":8983,"volume":927},{"date":"2025-02-12","open":9007,"high":9140,"low":8914,"close":8929,"volume":3763},{"date":"2025-02-13","open":8855,"high":8855,"low":8590,"close":8688,"volume":2874},{"date":"2025-02-14","open":8776,"high":8821,"low":8654,"close":8698,"volume":2191},{"date":"2025-02-17","open":8693,"high":8698,"low":8413,"close":8570,"volume":1512},{"date":"2025-02-18","open":8570,"high":8570,"low":8344,"close":8428,"volume":4259},{"date":"2025-02-19","open":8428,"high":8526,"low":8398,"close":8438,"volume":548},{"date":"2025-02-20","open":8472,"high":8580,"low":8472,"close":8526,"volume":1889},{"date":"2025-02-21","open":8493,"high":8493,"low":8272,"close":8291,"volume":4286},{"date":"2025-02-24","open":8290,"high":8320,"low":8105,"close":8241,"volume":10790},{"date":"2025-02-25","open":8344,"high":8477,"low":8280,"close":8325,"volume":5649},{"date":"2025-02-26","open":8433,"high":8433,"low":8123,"close":8133,"volume":7206},{"date":"2025-02-27","open":8198,"high":8247,"low":8031,"close":8124,"volume":17540},{"date":"2025-02-28","open":8261,"high":8443,"low":8153,"close":8443,"volume":6002},{"date":"2025-03-04","open":8497,"high":8659,"low":8423,"close":8492,"volume":19689},{"date":"2025-03-05","open":8639,"high":8639,"low":8251,"close":8251,"volume":5942},{"date":"2025-03-06","open":7897,"high":8050,"low":7897,"close":7981,"volume":21587},{"date":"2025-03-07","open":7982,"high":8050,"low":7854,"close":7972,"volume":6274},{"date":"2025-03-10","open":7971,"high":8158,"low":7951,"close":8148,"volume":6154},{"date":"2025-03-11","open":8339,"high":8344,"low":8118,"close":8197,"volume":11808},{"date":"2025-03-12","open":8339,"high":8339,"low":8084,"close":8202,"volume":4508},{"date":"2025-03-13","open":8198,"high":8326,"low":8134,"close":8286,"volume":1807},{"date":"2025-03-14","open":8404,"high":8404,"low":7948,"close":7952,"volume":4615},{"date":"2025-03-17","open":8149,"high":8336,"low":7884,"close":7903,"volume":5825},{"date":"2025-03-18","open":7869,"high":7884,"low":7756,"close":7800,"volume":1069},{"date":"2025-03-19","open":8050,"high":8050,"low":7711,"close":7775,"volume":2266},{"date":"2025-03-20","open":7873,"high":7922,"low":7804,"close":7922,"volume":1612},{"date":"2025-03-21","open":8055,"high":8118,"low":7912,"close":8109,"volume":2486},{"date":"2025-03-24","open":8119,"high":8149,"low":8041,"close":8129,"volume":2429},{"date":"2025-03-25","open":8163,"high":8231,"low":8045,"close":8197,"volume":956},{"date":"2025-03-26","open":8280,"high":8280,"low":8123,"close":8207,"volume":666},{"date":"2025-03-27","open":8182,"high":8266,"low":8084,"close":8148,"volume":1189},{"date":"2025-03-28","open":8212,"high":8276,"low":8069,"close":8256,"volume":4363},{"date":"2025-03-31","open":8708,"high":8708,"low":8202,"close":8364,"volume":4463},{"date":"2025-04-01","open":8280,"high":8364,"low":8207,"close":8335,"volume":2206},{"date":"2025-04-02","open":8344,"high":8398,"low":8241,"close":8364,"volume":825},{"date":"2025-04-03","open":8673,"high":8673,"low":8443,"close":8477,"volume":1927},{"date":"2025-04-04","open":8989,"high":8989,"low":8365,"close":8502,"volume":739},{"date":"2025-04-07","open":8747,"high":9533,"low":8655,"close":9488,"volume":15004},{"date":"2025-04-08","open":9061,"high":9547,"low":9061,"close":9547,"volume":9985},{"date":"2025-04-09","open":9743,"high":10042,"low":9238,"close":9307,"volume":31167},{"date":"2025-04-10","open":8943,"high":9179,"low":8786,"close":8963,"volume":7007},{"date":"2025-04-11","open":9376,"high":9376,"low":8786,"close":8904,"volume":2915},{"date":"2025-04-14","open":8742,"high":8821,"low":8619,"close":8688,"volume":12433},{"date":"2025-04-15","open":8836,"high":8836,"low":8581,"close":8777,"volume":738},{"date":"2025-04-16","open":8840,"high":9012,"low":8732,"close":9002,"volume":2339},{"date":"2025-04-17","open":8988,"high":8997,"low":8776,"close":8806,"volume":476},{"date":"2025-04-18","open":8894,"high":8894,"low":8713,"close":8757,"volume":276},{"date":"2025-04-21","open":8767,"high":8767,"low":8718,"close":8757,"volume":122},{"date":"2025-04-22","open":8806,"high":8835,"low":8683,"close":8752,"volume":4814},{"date":"2025-04-23","open":8649,"high":8678,"low":8472,"close":8521,"volume":505},{"date":"2025-04-24","open":8595,"high":8678,"low":8444,"close":8673,"volume":2181},{"date":"2025-04-25","open":8482,"high":8585,"low":8472,"close":8546,"volume":462},{"date":"2025-04-28","open":8580,"high":8634,"low":8570,"close":8595,"volume":1140},{"date":"2025-04-29","open":8664,"high":8668,"low":8541,"close":8575,"volume":277},{"date":"2025-04-30","open":8659,"high":8698,"low":8590,"close":8619,"volume":2608},{"date":"2025-05-02","open":8644,"high":8654,"low":8418,"close":8418,"volume":2474},{"date":"2025-05-07","open":8345,"high":8345,"low":8119,"close":8345,"volume":1900},{"date":"2025-05-08","open":8344,"high":8472,"low":8256,"close":8369,"volume":246},{"date":"2025-05-09","open":8428,"high":8428,"low":8354,"close":8354,"volume":37},{"date":"2025-05-12","open":8408,"high":8408,"low":8207,"close":8207,"volume":122},{"date":"2025-05-13","open":8207,"high":8251,"low":8168,"close":8217,"volume":56},{"date":"2025-05-14","open":8217,"high":8280,"low":8094,"close":8109,"volume":234},{"date":"2025-05-15","open":8109,"high":8187,"low":8040,"close":8089,"volume":701},{"date":"2025-05-16","open":8226,"high":8226,"low":8197,"close":8197,"volume":66},{"date":"2025-05-19","open":8286,"high":8345,"low":8129,"close":8129,"volume":290},{"date":"2025-05-20","open":8143,"high":8266,"low":8060,"close":8084,"volume":341},{"date":"2025-05-21","open":8114,"high":8114,"low":7957,"close":8026,"volume":1909},{"date":"2025-05-22","open":8031,"high":8105,"low":8026,"close":8070,"volume":36},{"date":"2025-05-23","open":8128,"high":8128,"low":8010,"close":8050,"volume":1590},{"date":"2025-05-26","open":8069,"high":8153,"low":7947,"close":8153,"volume":559},{"date":"2025-05-27","open":8280,"high":8295,"low":8182,"close":8197,"volume":500},{"date":"2025-05-28","open":8227,"high":8227,"low":8144,"close":8173,"volume":38},{"date":"2025-05-29","open":8266,"high":8271,"low":8114,"close":8153,"volume":51},{"date":"2025-05-30","open":8222,"high":8266,"low":8197,"close":8197,"volume":114},{"date":"2025-06-02","open":8271,"high":8477,"low":8251,"close":8389,"volume":879},{"date":"2025-06-04","open":8246,"high":8246,"low":8020,"close":8109,"volume":685},{"date":"2025-06-05","open":8148,"high":8148,"low":8015,"close":8030,"volume":39},{"date":"2025-06-09","open":8104,"high":8104,"low":7834,"close":7927,"volume":873},{"date":"2025-06-10","open":7928,"high":7977,"low":7790,"close":7913,"volume":512},{"date":"2025-06-11","open":7937,"high":7937,"low":7765,"close":7775,"volume":586},{"date":"2025-06-12","open":7776,"high":7825,"low":7776,"close":7805,"volume":1100},{"date":"2025-06-13","open":7957,"high":7997,"low":7913,"close":7952,"volume":679},{"date":"2025-06-16","open":7951,"high":8035,"low":7947,"close":7947,"volume":544},{"date":"2025-06-17","open":7977,"high":7977,"low":7869,"close":7952,"volume":96},{"date":"2025-06-18","open":7951,"high":8050,"low":7843,"close":7991,"volume":478},{"date":"2025-06-19","open":8001,"high":8187,"low":8001,"close":8158,"volume":1045},{"date":"2025-06-20","open":8158,"high":8285,"low":8035,"close":8099,"volume":204},{"date":"2025-06-23","open":8178,"high":8178,"low":8011,"close":8011,"volume":216},{"date":"2025-06-24","open":7976,"high":8020,"low":7858,"close":7893,"volume":879},{"date":"2025-06-25","open":7917,"high":7917,"low":7780,"close":7780,"volume":161},{"date":"2025-06-26","open":7864,"high":7864,"low":7781,"close":7854,"volume":1046},{"date":"2025-06-27","open":7835,"high":7835,"low":7786,"close":7805,"volume":364},{"date":"2025-06-30","open":7776,"high":7913,"low":7776,"close":7903,"volume":153},{"date":"2025-07-01","open":7864,"high":7952,"low":7849,"close":7849,"volume":22},{"date":"2025-07-02","open":7928,"high":7928,"low":7830,"close":7903,"volume":245},{"date":"2025-07-03","open":7918,"high":7957,"low":7908,"close":7908,"volume":17},{"date":"2025-07-04","open":7971,"high":8006,"low":7927,"close":7981,"volume":80},{"date":"2025-07-07","open":8064,"high":8064,"low":7986,"close":7996,"volume":7},{"date":"2025-07-08","open":7938,"high":8031,"low":7859,"close":7859,"volume":76},{"date":"2025-07-09","open":7928,"high":7972,"low":7908,"close":7972,"volume":123},{"date":"2025-07-10","open":8040,"high":8040,"low":7942,"close":7942,"volume":24},{"date":"2025-07-11","open":7976,"high":7976,"low":7735,"close":7770,"volume":506},{"date":"2025-07-14","open":7937,"high":7937,"low":7853,"close":7873,"volume":6},{"date":"2025-07-15","open":7903,"high":7903,"low":7732,"close":7795,"volume":347},{"date":"2025-07-16","open":7804,"high":7804,"low":7632,"close":7721,"volume":216},{"date":"2025-07-17","open":7681,"high":7755,"low":7681,"close":7716,"volume":108},{"date":"2025-07-18","open":7794,"high":7794,"low":7721,"close":7721,"volume":102},{"date":"2025-07-21","open":7648,"high":7648,"low":7579,"close":7623,"volume":284},{"date":"2025-07-22","open":7514,"high":7657,"low":7514,"close":7608,"volume":122},{"date":"2025-07-23","open":7622,"high":7622,"low":7411,"close":7441,"volume":582},{"date":"2025-07-24","open":7514,"high":7514,"low":7397,"close":7397,"volume":138},{"date":"2025-07-25","open":7422,"high":7506,"low":7363,"close":7471,"volume":69238},{"date":"2025-07-28","open":7545,"high":7550,"low":7461,"close":7461,"volume":54},{"date":"2025-07-29","open":7539,"high":7598,"low":7480,"close":7559,"volume":393},{"date":"2025-07-30","open":7560,"high":7619,"low":7560,"close":7594,"volume":156},{"date":"2025-07-31","open":7593,"high":7711,"low":7593,"close":7711,"volume":975},{"date":"2025-08-01","open":7834,"high":7839,"low":7608,"close":7770,"volume":2721},{"date":"2025-08-04","open":7770,"high":7878,"low":7770,"close":7775,"volume":992},{"date":"2025-08-05","open":7583,"high":7745,"low":7583,"close":7677,"volume":1107},{"date":"2025-08-06","open":7731,"high":7731,"low":7622,"close":7652,"volume":29},{"date":"2025-08-07","open":7647,"high":7726,"low":7647,"close":7667,"volume":52},{"date":"2025-08-08","open":7750,"high":7750,"low":7667,"close":7721,"volume":49},{"date":"2025-08-11","open":7751,"high":7761,"low":7687,"close":7687,"volume":704},{"date":"2025-08-12","open":7766,"high":7766,"low":7692,"close":7746,"volume":218},{"date":"2025-08-13","open":7717,"high":7717,"low":7515,"close":7520,"volume":819},{"date":"2025-08-14","open":7505,"high":7539,"low":7431,"close":7456,"volume":541},{"date":"2025-08-18","open":7564,"high":7667,"low":7549,"close":7549,"volume":12},{"date":"2025-08-19","open":7687,"high":7687,"low":7511,"close":7584,"volume":25},{"date":"2025-08-20","open":7603,"high":7657,"low":7598,"close":7657,"volume":24},{"date":"2025-08-21","open":7678,"high":7678,"low":7550,"close":7638,"volume":663},{"date":"2025-08-22","open":7643,"high":7668,"low":7599,"close":7628,"volume":35},{"date":"2025-08-25","open":7614,"high":7614,"low":7407,"close":7417,"volume":1584},{"date":"2025-08-26","open":7367,"high":7460,"low":7367,"close":7456,"volume":191},{"date":"2025-08-27","open":7505,"high":7608,"low":7475,"close":7608,"volume":772},{"date":"2025-08-28","open":7632,"high":7716,"low":7632,"close":7711,"volume":6484},{"date":"2025-08-29","open":7716,"high":7716,"low":7588,"close":7652,"volume":882},{"date":"2025-09-01","open":7588,"high":7588,"low":7495,"close":7495,"volume":78},{"date":"2025-09-02","open":7476,"high":7560,"low":7452,"close":7530,"volume":85},{"date":"2025-09-03","open":7579,"high":7589,"low":7437,"close":7535,"volume":47},{"date":"2025-09-04","open":7505,"high":7677,"low":7505,"close":7672,"volume":47},{"date":"2025-09-05","open":7672,"high":7672,"low":7539,"close":7564,"volume":442},{"date":"2025-09-08","open":7633,"high":7633,"low":7511,"close":7515,"volume":40},{"date":"2025-09-09","open":7515,"high":7604,"low":7368,"close":7466,"volume":1597},{"date":"2025-09-10","open":7432,"high":7432,"low":7299,"close":7304,"volume":1493},{"date":"2025-09-11","open":7412,"high":7412,"low":7348,"close":7378,"volume":185},{"date":"2025-09-12","open":7367,"high":7367,"low":7244,"close":7284,"volume":720},{"date":"2025-09-15","open":7231,"high":7372,"low":7231,"close":7328,"volume":2327},{"date":"2025-09-16","open":7264,"high":7323,"low":7235,"close":7284,"volume":1323},{"date":"2025-09-17","open":7249,"high":7249,"low":7117,"close":7117,"volume":1069},{"date":"2025-09-18","open":7201,"high":7260,"low":7074,"close":7260,"volume":3275},{"date":"2025-09-19","open":7309,"high":7309,"low":7177,"close":7196,"volume":107},{"date":"2025-09-22","open":7177,"high":7314,"low":7177,"close":7314,"volume":770},{"date":"2025-09-23","open":7177,"high":7382,"low":7177,"close":7382,"volume":66},{"date":"2025-09-24","open":7436,"high":7436,"low":7235,"close":7235,"volume":396},{"date":"2025-09-25","open":7255,"high":7314,"low":7177,"close":7250,"volume":70},{"date":"2025-09-26","open":7303,"high":7411,"low":7226,"close":7274,"volume":886},{"date":"2025-09-29","open":7412,"high":7412,"low":7206,"close":7255,"volume":330},{"date":"2025-09-30","open":7211,"high":7290,"low":7132,"close":7201,"volume":226},{"date":"2025-10-01","open":7343,"high":7343,"low":7131,"close":7235,"volume":7},{"date":"2025-10-02","open":7226,"high":7226,"low":7000,"close":7019,"volume":2726},{"date":"2025-10-10","open":7118,"high":7304,"low":7078,"close":7304,"volume":999},{"date":"2025-10-13","open":7853,"high":7853,"low":7303,"close":7451,"volume":2724},{"date":"2025-10-14","open":7393,"high":7540,"low":7329,"close":7515,"volume":236},{"date":"2025-10-15","open":7520,"high":7530,"low":7378,"close":7378,"volume":99},{"date":"2025-10-16","open":7324,"high":7476,"low":7319,"close":7378,"volume":1233},{"date":"2025-10-17","open":7347,"high":7593,"low":7347,"close":7549,"volume":160},{"date":"2025-10-20","open":7549,"high":7549,"low":7367,"close":7387,"volume":175},{"date":"2025-10-21","open":7304,"high":7339,"low":7231,"close":7265,"volume":856},{"date":"2025-10-22","open":7362,"high":7480,"low":7362,"close":7392,"volume":1681},{"date":"2025-10-23","open":7363,"high":7525,"low":7334,"close":7412,"volume":136},{"date":"2025-10-24","open":7255,"high":7412,"low":7255,"close":7299,"volume":48},{"date":"2025-10-27","open":7259,"high":7259,"low":7156,"close":7235,"volume":758},{"date":"2025-10-28","open":7157,"high":7329,"low":7157,"close":7265,"volume":212},{"date":"2025-10-29","open":7191,"high":7221,"low":7191,"close":7191,"volume":10},{"date":"2025-10-30","open":7157,"high":7344,"low":7157,"close":7299,"volume":126},{"date":"2025-10-31","open":7362,"high":7426,"low":7284,"close":7397,"volume":752},{"date":"2025-11-03","open":7416,"high":7465,"low":7343,"close":7392,"volume":39,"rsi_14":45.05,"sma_20":7464.9,"sma_60":7572.12,"sma_120":7824.26},{"date":"2025-11-04","open":7383,"high":7461,"low":7363,"close":7461,"volume":22,"rsi_14":53.57,"sma_20":7478.14,"sma_60":7566.77,"sma_120":7816.55},{"date":"2025-11-05","open":7373,"high":7609,"low":7373,"close":7481,"volume":3154,"rsi_14":54.35,"sma_20":7490.62,"sma_60":7563.43,"sma_120":7809.13},{"date":"2025-11-06","open":7373,"high":7452,"low":7309,"close":7309,"volume":171,"rsi_14":39.81,"sma_20":7505.38,"sma_60":7557.59,"sma_120":7801.5},{"date":"2025-11-07","open":7308,"high":7402,"low":7303,"close":7402,"volume":1538,"rsi_14":50.67,"sma_20":7510.42,"sma_60":7553.09,"sma_120":7794.59},{"date":"2025-11-10","open":7382,"high":7382,"low":7274,"close":7274,"volume":170,"rsi_14":50.45,"sma_20":7501.41,"sma_60":7545.5,"sma_120":7787.5},{"date":"2025-11-11","open":7157,"high":7334,"low":7157,"close":7304,"volume":82,"rsi_14":45.64,"sma_20":7490.67,"sma_60":7539.0,"sma_120":7780.83},{"date":"2025-11-12","open":7157,"high":7231,"low":7123,"close":7157,"volume":11140,"rsi_14":38.9,"sma_20":7479.42,"sma_60":7529.01,"sma_120":7772.0},{"date":"2025-11-13","open":7182,"high":7216,"low":7098,"close":7108,"volume":79,"rsi_14":41.2,"sma_20":7465.67,"sma_60":7522.02,"sma_120":7763.33},{"date":"2025-11-14","open":7118,"high":7324,"low":7118,"close":7270,"volume":54,"rsi_14":51.44,"sma_20":7451.41,"sma_60":7518.84,"sma_120":7756.42},{"date":"2025-11-17","open":7236,"high":7363,"low":7236,"close":7358,"volume":981,"rsi_14":53.74,"sma_20":7449.88,"sma_60":7515.58,"sma_120":7750.75},{"date":"2025-11-18","open":7362,"high":7451,"low":7362,"close":7451,"volume":1571,"rsi_14":60.33,"sma_20":7459.41,"sma_60":7513.34,"sma_120":7745.5},{"date":"2025-11-19","open":7358,"high":7496,"low":7358,"close":7476,"volume":45,"rsi_14":57.51,"sma_20":7463.63,"sma_60":7510.25,"sma_120":7740.62},{"date":"2025-11-20","open":7333,"high":7495,"low":7333,"close":7495,"volume":1068,"rsi_14":54.45,"sma_20":7467.91,"sma_60":7507.84,"sma_120":7735.04},{"date":"2025-11-21","open":7574,"high":7668,"low":7569,"close":7623,"volume":537,"rsi_14":59.41,"sma_20":7484.41,"sma_60":7507.76,"sma_120":7730.16},{"date":"2025-11-24","open":7622,"high":7686,"low":7485,"close":7549,"volume":284,"rsi_14":53.63,"sma_20":7500.39,"sma_60":7510.02,"sma_120":7724.87},{"date":"2025-11-25","open":7550,"high":7594,"low":7461,"close":7461,"volume":109,"rsi_14":49.23,"sma_20":7510.37,"sma_60":7510.08,"sma_120":7718.99},{"date":"2025-11-26","open":7470,"high":7470,"low":7392,"close":7392,"volume":18,"rsi_14":53.52,"sma_20":7520.66,"sma_60":7506.42,"sma_120":7712.16},{"date":"2025-11-27","open":7427,"high":7476,"low":7412,"close":7476,"volume":17,"rsi_14":53.09,"sma_20":7529.67,"sma_60":7502.41,"sma_120":7704.41},{"date":"2025-11-28","open":7505,"high":7520,"low":7392,"close":7461,"volume":35,"rsi_14":58.72,"sma_20":7532.89,"sma_60":7499.16,"sma_120":7698.9},{"date":"2025-12-01","open":7446,"high":7490,"low":7392,"close":7490,"volume":786,"rsi_14":58.74,"sma_20":7537.87,"sma_60":7499.07,"sma_120":7694.32},{"date":"2025-12-02","open":7451,"high":7466,"low":7392,"close":7461,"volume":53,"rsi_14":66.0,"sma_20":7537.88,"sma_60":7497.9,"sma_120":7690.35},{"date":"2025-12-03","open":7378,"high":7559,"low":7378,"close":7559,"volume":74,"rsi_14":72.58,"sma_20":7541.88,"sma_60":7498.32,"sma_120":7687.35},{"date":"2025-12-04","open":7490,"high":7569,"low":7451,"close":7530,"volume":1038,"rsi_14":64.99,"sma_20":7553.13,"sma_60":7495.89,"sma_120":7685.27},{"date":"2025-12-05","open":7446,"high":7500,"low":7368,"close":7412,"volume":11004,"rsi_14":53.02,"sma_20":7553.59,"sma_60":7493.3,"sma_120":7681.93},{"date":"2025-12-08","open":7363,"high":7495,"low":7363,"close":7490,"volume":582,"rsi_14":52.2,"sma_20":7564.58,"sma_60":7492.88,"sma_120":7678.02},{"date":"2025-12-09","open":7461,"high":7623,"low":7461,"close":7623,"volume":29,"rsi_14":57.44,"sma_20":7580.84,"sma_60":7495.55,"sma_120":7675.26},{"date":"2025-12-10","open":7564,"high":7657,"low":7564,"close":7657,"volume":55,"rsi_14":58.05,"sma_20":7606.33,"sma_60":7501.56,"sma_120":7672.77},{"date":"2025-12-11","open":7657,"high":7657,"low":7544,"close":7648,"volume":21,"rsi_14":51.4,"sma_20":7633.81,"sma_60":7506.14,"sma_120":7669.85},{"date":"2025-12-12","open":7530,"high":7618,"low":7456,"close":7456,"volume":544,"rsi_14":45.35,"sma_20":7643.3,"sma_60":7509.05,"sma_120":7663.88},{"date":"2025-12-15","open":7623,"high":7628,"low":7554,"close":7628,"volume":115,"rsi_14":57.68,"sma_20":7657.06,"sma_60":7514.12,"sma_120":7659.88},{"date":"2025-12-16","open":7643,"high":7883,"low":7643,"close":7810,"volume":561,"rsi_14":67.33,"sma_20":7675.28,"sma_60":7523.03,"sma_120":7658.17},{"date":"2025-12-17","open":7810,"high":7810,"low":7657,"close":7657,"volume":540,"rsi_14":57.14,"sma_20":7684.53,"sma_60":7532.19,"sma_120":7656.17},{"date":"2025-12-18","open":7702,"high":7775,"low":7687,"close":7741,"volume":256,"rsi_14":60.44,"sma_20":7697.01,"sma_60":7540.36,"sma_120":7655.83},{"date":"2025-12-19","open":7672,"high":7736,"low":7559,"close":7667,"volume":14,"rsi_14":56.38,"sma_20":7699.28,"sma_60":7548.36,"sma_120":7654.25},{"date":"2025-12-22","open":7667,"high":7687,"low":7569,"close":7633,"volume":48,"rsi_14":56.18,"sma_20":7703.51,"sma_60":7553.77,"sma_120":7652.79},{"date":"2025-12-23","open":7515,"high":7623,"low":7515,"close":7569,"volume":108,"rsi_14":50.36,"sma_20":7709.02,"sma_60":7556.94,"sma_120":7649.96},{"date":"2025-12-24","open":7564,"high":7667,"low":7564,"close":7633,"volume":72,"rsi_14":53.71,"sma_20":7721.25,"sma_60":7563.68,"sma_120":7648.12},{"date":"2025-12-26","open":7554,"high":7682,"low":7554,"close":7677,"volume":33,"rsi_14":60.07,"sma_20":7731.5,"sma_60":7570.93,"sma_120":7646.21},{"date":"2025-12-29","open":7630,"high":7670,"low":7515,"close":7585,"volume":2448,"rsi_14":48.49,"sma_20":7730.75,"sma_60":7573.84,"sma_120":7642.29},{"date":"2025-12-30","open":7735,"high":7735,"low":7515,"close":7515,"volume":486,"rsi_14":41.26,"sma_20":7725.0,"sma_60":7575.92,"sma_120":7637.16},{"date":"2026-01-02","open":7595,"high":7595,"low":7345,"close":7395,"volume":87,"rsi_14":36.63,"sma_20":7714.75,"sma_60":7576.92,"sma_120":7630.91},{"date":"2026-01-05","open":7395,"high":7395,"low":7325,"close":7390,"volume":260,"rsi_14":36.75,"sma_20":7699.25,"sma_60":7577.25,"sma_120":7625.79},{"date":"2026-01-06","open":7465,"high":7465,"low":7250,"close":7295,"volume":32,"rsi_14":39.36,"sma_20":7680.5,"sma_60":7579.67,"sma_120":7618.91},{"date":"2026-01-07","open":7300,"high":7490,"low":7295,"close":7455,"volume":32,"rsi_14":38.71,"sma_20":7675.75,"sma_60":7579.92,"sma_120":7613.61},{"date":"2026-01-08","open":7430,"high":7565,"low":7430,"close":7565,"volume":62,"rsi_14":35.23,"sma_20":7672.5,"sma_60":7579.5,"sma_120":7610.69},{"date":"2026-01-09","open":7510,"high":7525,"low":7465,"close":7475,"volume":2110,"rsi_14":37.05,"sma_20":7658.0,"sma_60":7576.5,"sma_120":7606.15},{"date":"2026-01-12","open":7425,"high":7515,"low":7365,"close":7385,"volume":67,"rsi_14":30.16,"sma_20":7637.25,"sma_60":7574.33,"sma_120":7601.52},{"date":"2026-01-13","open":7385,"high":7385,"low":7230,"close":7310,"volume":2620,"rsi_14":30.16,"sma_20":7613.25,"sma_60":7570.91,"sma_120":7596.9},{"date":"2026-01-14","open":7250,"high":7335,"low":7220,"close":7285,"volume":144,"rsi_14":30.4,"sma_20":7597.75,"sma_60":7564.16,"sma_120":7592.1},{"date":"2026-01-15","open":7300,"high":7370,"low":7275,"close":7320,"volume":17,"rsi_14":34.02,"sma_20":7575.25,"sma_60":7560.73,"sma_120":7587.55},{"date":"2026-01-16","open":7290,"high":7365,"low":7290,"close":7365,"volume":26,"rsi_14":32.92,"sma_20":7545.75,"sma_60":7560.15,"sma_120":7584.22},{"date":"2026-01-19","open":7270,"high":7405,"low":7270,"close":7385,"volume":142,"rsi_14":31.49,"sma_20":7525.0,"sma_60":7557.72,"sma_120":7581.18},{"date":"2026-01-20","open":7380,"high":7495,"low":7380,"close":7457,"volume":23,"rsi_14":43.68,"sma_20":7503.6,"sma_60":7556.17,"sma_120":7580.15},{"date":"2026-01-21","open":7490,"high":7500,"low":7390,"close":7450,"volume":37,"rsi_14":46.58,"sma_20":7485.6,"sma_60":7556.43,"sma_120":7579.44},{"date":"2026-01-22","open":7450,"high":7500,"low":7345,"close":7475,"volume":137,"rsi_14":54.68,"sma_20":7470.6,"sma_60":7558.17,"sma_120":7578.31},{"date":"2026-01-23","open":7475,"high":7500,"low":7395,"close":7435,"volume":29,"rsi_14":52.53,"sma_20":7456.85,"sma_60":7558.75,"sma_120":7576.94},{"date":"2026-01-26","open":7370,"high":7470,"low":7370,"close":7390,"volume":1073,"rsi_14":55.66,"sma_20":7437.6,"sma_60":7559.84,"sma_120":7574.35},{"date":"2026-01-27","open":7390,"high":7475,"low":7330,"close":7330,"volume":141,"rsi_14":41.54,"sma_20":7413.1,"sma_60":7558.09,"sma_120":7570.98},{"date":"2026-01-28","open":7325,"high":7395,"low":7160,"close":7160,"volume":70,"rsi_14":24.66,"sma_20":7391.85,"sma_60":7551.83,"sma_120":7565.18},{"date":"2026-01-29","open":7110,"high":7185,"low":7110,"close":7160,"volume":9,"rsi_14":27.79,"sma_20":7374.1,"sma_60":7545.66,"sma_120":7558.89},{"date":"2026-01-30","open":7085,"high":7305,"low":7085,"close":7255,"volume":39,"rsi_14":40.9,"sma_20":7367.1,"sma_60":7539.91,"sma_120":7553.34},{"date":"2026-02-02","open":7170,"high":7535,"low":7170,"close":7535,"volume":459,"rsi_14":62.24,"sma_20":7374.35,"sma_60":7538.49,"sma_120":7550.96},{"date":"2026-02-03","open":7510,"high":7535,"low":7415,"close":7455,"volume":498,"rsi_14":58.73,"sma_20":7382.35,"sma_60":7538.66,"sma_120":7548.12},{"date":"2026-02-04","open":7470,"high":7555,"low":7470,"close":7490,"volume":210,"rsi_14":58.73,"sma_20":7384.1,"sma_60":7537.81,"sma_120":7545.45},{"date":"2026-02-05","open":7500,"high":7590,"low":7475,"close":7530,"volume":1990,"rsi_14":58.51,"sma_20":7382.35,"sma_60":7539.81,"sma_120":7542.66},{"date":"2026-02-06","open":7560,"high":7560,"low":7450,"close":7475,"volume":2223,"rsi_14":54.48,"sma_20":7382.35,"sma_60":7540.4,"sma_120":7539.7},{"date":"2026-02-09","open":7410,"high":7575,"low":7380,"close":7390,"volume":161,"rsi_14":46.71,"sma_20":7382.6,"sma_60":7542.06,"sma_120":7535.53},{"date":"2026-02-10","open":7370,"high":7440,"low":7300,"close":7320,"volume":192,"rsi_14":43.98,"sma_20":7383.1,"sma_60":7543.39,"sma_120":7532.7},{"date":"2026-02-11","open":7325,"high":7395,"low":7305,"close":7305,"volume":29,"rsi_14":42.06,"sma_20":7384.1,"sma_60":7541.72,"sma_120":7530.28},{"date":"2026-02-12","open":7380,"high":7425,"low":7370,"close":7400,"volume":10,"rsi_14":48.44,"sma_20":7388.1,"sma_60":7540.14,"sma_120":7527.86},{"date":"2026-02-13","open":7430,"high":7565,"low":7385,"close":7550,"volume":238,"rsi_14":56.5,"sma_20":7397.35,"sma_60":7539.46,"sma_120":7526.4},{"date":"2026-02-19","open":7550,"high":7565,"low":7380,"close":7380,"volume":255,"rsi_14":51.87,"sma_20":7397.1,"sma_60":7535.54,"sma_120":7522.9},{"date":"2026-02-20","open":7390,"high":7565,"low":7380,"close":7545,"volume":809,"rsi_14":64.42,"sma_20":7401.5,"sma_60":7534.04,"sma_120":7520.94},{"date":"2026-02-23","open":7545,"high":7545,"low":7310,"close":7350,"volume":555,"rsi_14":56.21,"sma_20":7396.5,"sma_60":7527.13,"sma_120":7517.44},{"date":"2026-02-24","open":7350,"high":7615,"low":7345,"close":7555,"volume":1902,"rsi_14":59.15,"sma_20":7400.5,"sma_60":7524.87,"sma_120":7517.44},{"date":"2026-02-25","open":7565,"high":7565,"low":7495,"close":7500,"volume":215,"rsi_14":48.76,"sma_20":7403.75,"sma_60":7523.21,"sma_120":7516.65},{"date":"2026-02-26","open":7510,"high":7655,"low":7450,"close":7655,"volume":1245,"rsi_14":56.71,"sma_20":7417.0,"sma_60":7525.28,"sma_120":7515.85},{"date":"2026-02-27","open":7655,"high":7685,"low":7580,"close":7655,"volume":1461,"rsi_14":55.67,"sma_20":7433.25,"sma_60":7525.95,"sma_120":7514.18},{"date":"2026-03-03","open":7780,"high":7880,"low":7725,"close":7880,"volume":2674,"rsi_14":63.85,"sma_20":7476.47,"sma_60":7533.02,"sma_120":7516.09},{"date":"2026-03-04","open":7985,"high":8110,"low":7830,"close":8065,"volume":5053,"rsi_14":69.23,"sma_20":7529.11,"sma_60":7542.74,"sma_120":7520.9},{"date":"2026-03-05","open":8065,"high":8065,"low":7870,"close":8025,"volume":3067,"rsi_14":70.87,"sma_20":7574.96,"sma_60":7552.27,"sma_120":7525.09},{"date":"2026-03-06","open":8035,"high":8035,"low":7835,"close":7835,"volume":320,"rsi_14":66.49,"sma_20":7597.14,"sma_60":7556.91,"sma_120":7527.61},{"date":"2026-03-09","open":7940,"high":8485,"low":7925,"close":7925,"volume":9719,"rsi_14":68.45,"sma_20":7627.89,"sma_60":7563.58,"sma_120":7529.74},{"date":"2026-03-10","open":7935,"high":7935,"low":7760,"close":7760,"volume":1117,"rsi_14":61.7,"sma_20":7648.5,"sma_60":7569.45,"sma_120":7531.37},{"date":"2026-03-11","open":7770,"high":7810,"low":7770,"close":7805,"volume":1086,"rsi_14":59.74,"sma_20":7669.4,"sma_60":7574.75,"sma_120":7533.82},{"date":"2026-03-12","open":7815,"high":7880,"low":7745,"close":7845,"volume":1973,"rsi_14":65.91,"sma_20":7695.09,"sma_60":7578.48,"sma_120":7537.02},{"date":"2026-03-13","open":7845,"high":7855,"low":7765,"close":7770,"volume":18,"rsi_14":60.07,"sma_20":7721.21,"sma_60":7580.35,"sma_120":7540.95},{"date":"2026-03-16","open":7785,"high":7785,"low":7600,"close":7600,"volume":1189,"rsi_14":60.8,"sma_20":7742.17,"sma_60":7579.51,"sma_120":7542.82},{"date":"2026-03-17","open":7605,"high":7725,"low":7500,"close":7645,"volume":1483,"rsi_14":57.0,"sma_20":7766.17,"sma_60":7582.67,"sma_120":7545.86},{"date":"2026-03-18","open":7575,"high":7745,"low":7575,"close":7625,"volume":1185,"rsi_14":58.23,"sma_20":7784.41,"sma_60":7582.59,"sma_120":7548.35},{"date":"2026-03-19","open":7635,"high":7815,"low":7635,"close":7810,"volume":4089,"rsi_14":59.08,"sma_20":7804.56,"sma_60":7582.55,"sma_120":7552.79},{"date":"2026-03-20","open":7820,"high":7895,"low":7700,"close":7860,"volume":1208,"rsi_14":60.31,"sma_20":7835.76,"sma_60":7585.95,"sma_120":7559.07},{"date":"2026-03-23","open":7950,"high":8185,"low":7900,"close":8175,"volume":5218,"rsi_14":59.13,"sma_20":7874.75,"sma_60":7593.28,"sma_120":7566.82},{"date":"2026-03-24","open":8075,"high":8150,"low":7975,"close":8045,"volume":1323,"rsi_14":49.36,"sma_20":7916.87,"sma_60":7599.66,"sma_120":7574.01},{"date":"2026-03-25","open":7925,"high":7995,"low":7835,"close":7920,"volume":300,"rsi_14":46.81,"sma_20":7942.38,"sma_60":7604.49,"sma_120":7579.13},{"date":"2026-03-26","open":7800,"high":8145,"low":7800,"close":8135,"volume":1606,"rsi_14":58.98,"sma_20":7981.58,"sma_60":7614.06,"sma_120":7585.5},{"date":"2026-03-27","open":8090,"high":8140,"low":7995,"close":8030,"volume":1033,"rsi_14":53.12,"sma_20":8007.68,"sma_60":7620.76,"sma_120":7592.22},{"date":"2026-03-30","open":8040,"high":8135,"low":8040,"close":8060,"volume":1431,"rsi_14":59.68,"sma_20":8035.32,"sma_60":7627.22,"sma_120":7599.08},{"date":"2026-03-31","open":8065,"high":8070,"low":7965,"close":8070,"volume":140,"rsi_14":58.75,"sma_20":8044.99,"sma_60":7637.77,"sma_120":7605.8},{"date":"2026-04-01","open":7975,"high":7975,"low":7895,"close":7895,"volume":1063,"rsi_14":51.52,"sma_20":8036.34,"sma_60":7646.51,"sma_120":7611.22},{"date":"2026-04-02","open":7905,"high":8065,"low":7830,"close":7980,"volume":1538,"rsi_14":56.33,"sma_20":8034.04,"sma_60":7658.7,"sma_120":7617.81},{"date":"2026-04-03","open":7980,"high":8185,"low":7980,"close":8185,"volume":278,"rsi_14":67.26,"sma_20":8051.87,"sma_60":7674.45,"sma_120":7625.85},{"date":"2026-04-06","open":8000,"high":8030,"low":7900,"close":8030,"volume":315,"rsi_14":56.17,"sma_20":8049.86,"sma_60":7686.7,"sma_120":7633.19},{"date":"2026-04-07","open":8005,"high":8005,"low":8005,"close":8005,"volume":0,"rsi_14":56.04,"sma_20":8055.0,"sma_60":7695.87,"sma_120":7637.89},{"date":"2026-04-08","open":7895,"high":8010,"low":7620,"close":7620,"volume":2212,"rsi_14":42.38,"sma_20":8038.6,"sma_60":7696.78,"sma_120":7638.14},{"date":"2026-04-09","open":7655,"high":7850,"low":7655,"close":7810,"volume":11,"rsi_14":45.83,"sma_20":8029.66,"sma_60":7702.37,"sma_120":7639.43},{"date":"2026-04-10","open":7795,"high":7800,"low":7730,"close":7800,"volume":123,"rsi_14":36.98,"sma_20":8024.04,"sma_60":7709.28,"sma_120":7641.81},{"date":"2026-04-13","open":7830,"high":7875,"low":7830,"close":7830,"volume":168,"rsi_14":40.52,"sma_20":8028.58,"sma_60":7717.95,"sma_120":7644.43},{"date":"2026-04-14","open":7750,"high":7820,"low":7745,"close":7820,"volume":202,"rsi_14":43.17,"sma_20":8030.33,"sma_60":7726.87,"sma_120":7645.51},{"date":"2026-04-15","open":7665,"high":7755,"low":7650,"close":7705,"volume":1037,"rsi_14":32.88,"sma_20":8027.34,"sma_60":7733.28,"sma_120":7647.01},{"date":"2026-04-16","open":7685,"high":7760,"low":7535,"close":7535,"volume":176,"rsi_14":31.7,"sma_20":8006.44,"sma_60":7736.12,"sma_120":7648.13},{"date":"2026-04-17","open":7485,"high":7695,"low":7485,"close":7675,"volume":305,"rsi_14":35.71,"sma_20":7989.99,"sma_60":7740.95,"sma_120":7649.34},{"date":"2026-04-20","open":7690,"high":7690,"low":7555,"close":7670,"volume":64,"rsi_14":35.26,"sma_20":7957.25,"sma_60":7744.5,"sma_120":7650.34},{"date":"2026-04-21","open":7485,"high":7585,"low":7485,"close":7565,"volume":44,"rsi_14":36.71,"sma_20":7925.88,"sma_60":7746.42,"sma_120":7651.42},{"date":"2026-04-22","open":7575,"high":7715,"low":7575,"close":7695,"volume":8991,"rsi_14":38.21,"sma_20":7907.37,"sma_60":7750.08,"sma_120":7654.13},{"date":"2026-04-23","open":7705,"high":7770,"low":7705,"close":7735,"volume":111,"rsi_14":31.93,"sma_20":7879.92,"sma_60":7755.08,"sma_120":7656.92},{"date":"2026-04-24","open":7745,"high":7745,"low":7695,"close":7695,"volume":331,"rsi_14":37.99,"sma_20":7855.82,"sma_60":7760.17,"sma_120":7660.0},{"date":"2026-04-27","open":7585,"high":7725,"low":7585,"close":7725,"volume":118,"rsi_14":40.0,"sma_20":7831.68,"sma_60":7766.75,"sma_120":7662.42},{"date":"2026-04-28","open":7725,"high":7820,"low":7715,"close":7815,"volume":533,"rsi_14":58.82,"sma_20":7811.54,"sma_60":7777.67,"sma_120":7664.75},{"date":"2026-04-29","open":7825,"high":7825,"low":7715,"close":7770,"volume":163,"rsi_14":47.92,"sma_20":7798.06,"sma_60":7787.83,"sma_120":7666.74},{"date":"2026-04-30","open":7755,"high":7780,"low":7730,"close":7760,"volume":122,"rsi_14":47.92,"sma_20":7779.75,"sma_60":7796.25,"sma_120":7668.08},{"date":"2026-05-04","open":7770,"high":7770,"low":7595,"close":7625,"volume":66,"rsi_14":40.38,"sma_20":7744.25,"sma_60":7797.75,"sma_120":7668.12},{"date":"2026-05-06","open":7635,"high":7680,"low":7635,"close":7655,"volume":1205,"rsi_14":42.4,"sma_20":7725.5,"sma_60":7801.08,"sma_120":7669.87},{"date":"2026-05-07","open":7535,"high":7595,"low":7515,"close":7515,"volume":1783,"rsi_14":41.44,"sma_20":7701.0,"sma_60":7801.5,"sma_120":7669.66},{"date":"2026-05-08","open":7450,"high":7610,"low":7450,"close":7555,"volume":888,"rsi_14":51.02,"sma_20":7697.75,"sma_60":7801.92,"sma_120":7670.86},{"date":"2026-05-11","open":7470,"high":7620,"low":7470,"close":7585,"volume":1140,"rsi_14":44.83,"sma_20":7686.5,"sma_60":7803.75,"sma_120":7672.07},{"date":"2026-05-12","open":7220,"high":7595,"low":7220,"close":7595,"volume":817,"rsi_14":45.71,"sma_20":7676.25,"sma_60":7807.17,"sma_120":7674.61},{"date":"2026-05-13","open":7460,"high":7675,"low":7460,"close":7550,"volume":4263,"rsi_14":49.08,"sma_20":7662.25,"sma_60":7811.0,"sma_120":7677.19},{"date":"2026-05-14","open":7550,"high":7595,"low":7410,"close":7575,"volume":304,"rsi_14":41.55,"sma_20":7650.0,"sma_60":7815.5,"sma_120":7678.61},{"date":"2026-05-15","open":7570,"high":7785,"low":7555,"close":7785,"volume":2812,"rsi_14":52.84,"sma_20":7654.0,"sma_60":7821.92,"sma_120":7681.03},{"date":"2026-05-18","open":7695,"high":7880,"low":7695,"close":7820,"volume":365,"rsi_14":57.14,"sma_20":7668.25,"sma_60":7826.42,"sma_120":7682.94},{"date":"2026-05-19","open":7825,"high":7865,"low":7715,"close":7790,"volume":1146,"rsi_14":53.71,"sma_20":7674.0,"sma_60":7833.25,"sma_120":7684.4},{"date":"2026-05-20","open":7755,"high":7835,"low":7755,"close":7805,"volume":180,"rsi_14":49.38,"sma_20":7680.75,"sma_60":7837.58,"sma_120":7685.81},{"date":"2026-05-21","open":7715,"high":7915,"low":7715,"close":7915,"volume":83,"rsi_14":58.38,"sma_20":7698.25,"sma_60":7847.0,"sma_120":7687.06},{"date":"2026-05-22","open":7745,"high":7915,"low":7745,"close":7835,"volume":385,"rsi_14":54.01,"sma_20":7705.25,"sma_60":7851.67,"sma_120":7688.27},{"date":"2026-05-26","open":7805,"high":7845,"low":7725,"close":7800,"volume":2849,"rsi_14":60.48,"sma_20":7708.5,"sma_60":7856.67,"sma_120":7689.94},{"date":"2026-05-27","open":7800,"high":7905,"low":7780,"close":7905,"volume":1579,"rsi_14":63.74,"sma_20":7719.0,"sma_60":7860.83,"sma_120":7693.06},{"date":"2026-05-28","open":7890,"high":8085,"low":7890,"close":8055,"volume":346,"rsi_14":79.35,"sma_20":7735.5,"sma_60":7867.5,"sma_120":7696.73},{"date":"2026-05-29","open":7950,"high":8075,"low":7835,"close":7970,"volume":436,"rsi_14":71.5,"sma_20":7743.25,"sma_60":7866.59,"sma_120":7699.81},{"date":"2026-06-01","open":7920,"high":7920,"low":7850,"close":7900,"volume":92,"rsi_14":65.67,"sma_20":7749.75,"sma_60":7861.38,"sma_120":7702.06},{"date":"2026-06-02","open":7790,"high":7920,"low":7570,"close":7570,"volume":279,"rsi_14":49.06,"sma_20":7740.25,"sma_60":7851.35,"sma_120":7701.81},{"date":"2026-06-04","open":7690,"high":7855,"low":7690,"close":7855,"volume":68,"rsi_14":59.74,"sma_20":7751.75,"sma_60":7849.29,"sma_120":7703.1},{"date":"2026-06-05","open":7890,"high":7890,"low":7830,"close":7870,"volume":18,"rsi_14":59.49,"sma_20":7762.5,"sma_60":7845.95,"sma_120":7704.77},{"date":"2026-06-08","open":8085,"high":8085,"low":7880,"close":7895,"volume":202,"rsi_14":54.01,"sma_20":7781.5,"sma_60":7845.83,"sma_120":7707.64},{"date":"2026-06-09","open":7915,"high":8020,"low":7915,"close":7985,"volume":425,"rsi_14":55.79,"sma_20":7803.0,"sma_60":7846.45,"sma_120":7710.6},{"date":"2026-06-10","open":7950,"high":8120,"low":7950,"close":8062,"volume":584,"rsi_14":59.24,"sma_20":7826.85,"sma_60":7847.67,"sma_120":7713.08},{"date":"2026-06-11","open":7980,"high":8150,"low":7920,"close":8060,"volume":422,"rsi_14":58.74,"sma_20":7850.1,"sma_60":7850.13,"sma_120":7715.24},{"date":"2026-06-12","open":8030,"high":8060,"low":7510,"close":7880,"volume":2379,"rsi_14":48.86,"sma_20":7866.6,"sma_60":7852.48,"sma_120":7715.99},{"date":"2026-06-15","open":7840,"high":7920,"low":7730,"close":7910,"volume":151,"rsi_14":52.54,"sma_20":7883.35,"sma_60":7854.56,"sma_120":7718.62},{"date":"2026-06-16","open":7910,"high":8100,"low":7910,"close":8100,"volume":170,"rsi_14":59.18,"sma_20":7899.1,"sma_60":7860.15,"sma_120":7721.37},{"date":"2026-06-17","open":8065,"high":8150,"low":8050,"close":8050,"volume":152,"rsi_14":54.59,"sma_20":7910.6,"sma_60":7861.76,"sma_120":7722.16},{"date":"2026-06-18","open":8245,"high":8280,"low":8050,"close":8245,"volume":1549,"rsi_14":55.85,"sma_20":7933.35,"sma_60":7865.78,"sma_120":7725.87},{"date":"2026-06-19","open":8250,"high":8285,"low":8185,"close":8285,"volume":520,"rsi_14":59.97,"sma_20":7957.35,"sma_60":7865.12,"sma_120":7729.2},{"date":"2026-06-22","open":8185,"high":8445,"low":8185,"close":8220,"volume":405,"rsi_14":60.17,"sma_20":7972.6,"sma_60":7865.58,"sma_120":7732.62},{"date":"2026-06-23","open":8235,"high":8500,"low":8235,"close":8500,"volume":252,"rsi_14":80.51,"sma_20":8005.85,"sma_60":7872.82,"sma_120":7738.66},{"date":"2026-06-24","open":8335,"high":8450,"low":8335,"close":8440,"volume":179,"rsi_14":72.52,"sma_20":8037.85,"sma_60":7875.42,"sma_120":7744.74},{"date":"2026-06-25","open":8415,"high":8590,"low":8415,"close":8575,"volume":1503,"rsi_14":74.84,"sma_20":8071.35,"sma_60":7882.06,"sma_120":7751.41},{"date":"2026-06-26","open":8550,"high":8765,"low":8550,"close":8700,"volume":258,"rsi_14":76.5,"sma_20":8103.6,"sma_60":7890.26,"sma_120":7758.74},{"date":"2026-06-29","open":8800,"high":8820,"low":8565,"close":8600,"volume":515,"rsi_14":70.11,"sma_20":8135.1,"sma_60":7896.63,"sma_120":7767.2},{"date":"2026-06-30","open":8560,"high":8775,"low":8560,"close":8690,"volume":556,"rsi_14":70.36,"sma_20":8174.6,"sma_60":7907.47,"sma_120":7776.99},{"date":"2026-07-01","open":8650,"high":8700,"low":8585,"close":8650,"volume":186,"rsi_14":68.67,"sma_20":8228.6,"sma_60":7916.2,"sma_120":7787.45},{"date":"2026-07-02","open":8600,"high":8700,"low":8455,"close":8550,"volume":135,"rsi_14":72.33,"sma_20":8263.35,"sma_60":7919.78,"sma_120":7797.12},{"date":"2026-07-03","open":8500,"high":8600,"low":8380,"close":8380,"volume":294,"rsi_14":64.33,"sma_20":8288.85,"sma_60":7925.62,"sma_120":7806.16},{"date":"2026-07-06","open":8420,"high":8495,"low":8400,"close":8495,"volume":118,"rsi_14":62.62,"sma_20":8318.85,"sma_60":7933.78,"sma_120":7814.83},{"date":"2026-07-07","open":8400,"high":8485,"low":8350,"close":8450,"volume":540,"rsi_14":62.82,"sma_20":8342.1,"sma_60":7947.62,"sma_120":7822.2},{"date":"2026-07-08","open":8350,"high":8525,"low":8000,"close":8000,"volume":193,"rsi_14":43.25,"sma_20":8339.0,"sma_60":7950.78,"sma_120":7826.58},{"date":"2026-07-09","open":8335,"high":8335,"low":8100,"close":8200,"volume":260,"rsi_14":47.85,"sma_20":8346.0,"sma_60":7957.45,"sma_120":7833.37},{"date":"2026-07-10","open":8100,"high":8150,"low":8050,"close":8050,"volume":126,"rsi_14":45.87,"sma_20":8354.5,"sma_60":7961.12,"sma_120":7839.53},{"date":"2026-07-13","open":8060,"high":8210,"low":8050,"close":8210,"volume":38,"rsi_14":42.53,"sma_20":8369.5,"sma_60":7967.62,"sma_120":7847.24},{"date":"2026-07-14","open":8150,"high":8300,"low":8050,"close":8130,"volume":98,"rsi_14":42.09,"sma_20":8371.0,"sma_60":7974.7,"sma_120":7853.99},{"date":"2026-07-15","open":8100,"high":8140,"low":7945,"close":7945,"volume":28,"rsi_14":34.33,"sma_20":8365.75,"sma_60":7981.53,"sma_120":7858.83},{"date":"2026-07-16","open":7950,"high":8050,"low":7780,"close":7780,"volume":536,"rsi_14":27.56,"sma_20":8342.5,"sma_60":7983.28,"sma_120":7862.12},{"date":"2026-07-20","open":7995,"high":8100,"low":7850,"close":7880,"volume":238,"rsi_14":32.44,"sma_20":8322.25,"sma_60":7986.78,"sma_120":7865.64},{"date":"2026-07-21","open":7850,"high":7875,"low":7800,"close":7875,"volume":14,"rsi_14":29.26,"sma_20":8305.0,"sma_60":7991.95,"sma_120":7869.18},{"date":"2026-07-22","open":7800,"high":7900,"low":7750,"close":7885,"volume":16,"rsi_14":30.23,"sma_20":8274.25,"sma_60":7995.12,"sma_120":7872.6},{"date":"2026-07-23","open":7900,"high":7900,"low":7850,"close":7850,"volume":36,"rsi_14":31.28,"sma_20":8244.75,"sma_60":7997.03,"sma_120":7876.06},{"date":"2026-07-24","open":7850,"high":7985,"low":7850,"close":7985,"volume":322,"rsi_14":39.24,"sma_20":8215.25,"sma_60":8001.87,"sma_120":7881.02},{"date":"2026-07-27","open":7975,"high":7975,"low":7790,"close":7790,"volume":53,"rsi_14":31.59,"sma_20":8169.75,"sma_60":8002.95,"sma_120":7884.85},{"date":"2026-07-28","open":7750,"high":7850,"low":7750,"close":7805,"volume":20,"rsi_14":32.89,"sma_20":8130.0,"sma_60":8002.78,"sma_120":7890.23},{"date":"2026-07-29","open":7750,"high":7785,"low":7540,"close":7645,"volume":193,"rsi_14":38.87,"sma_20":8077.75,"sma_60":8000.7,"sma_120":7894.27},{"date":"2026-07-30","open":7645,"high":7645,"low":7500,"close":7575,"volume":248,"rsi_14":28.67,"sma_20":8024.0,"sma_60":7997.62,"sma_120":7896.93},{"date":"2026-07-31","open":7550,"high":7650,"low":7540,"close":7540,"volume":1067,"rsi_14":31.11,"sma_20":7973.5,"sma_60":7996.2,"sma_120":7896.98},{"date":"2026-08-03","open":7550,"high":7630,"low":7550,"close":7630,"volume":5,"rsi_14":27.34,"sma_20":7936.0,"sma_60":7995.78,"sma_120":7898.43},{"date":"2026-08-04","open":7615,"high":7615,"low":7545,"close":7560,"volume":65,"rsi_14":27.56,"sma_20":7889.25,"sma_60":7996.53,"sma_120":7899.02},{"date":"2026-08-05","open":7560,"high":7650,"low":7560,"close":7650,"volume":38,"rsi_14":34.67,"sma_20":7846.75,"sma_60":7997.28,"sma_120":7899.6},{"date":"2026-08-06","open":7650,"high":7650,"low":7645,"close":7645,"volume":22,"rsi_14":43.35,"sma_20":7831.5,"sma_60":7999.12,"sma_120":7901.43},{"date":"2026-08-07","open":7700,"high":7700,"low":7650,"close":7650,"volume":30,"rsi_14":37.5,"sma_20":7804.0,"sma_60":8000.03,"sma_120":7903.6},{"date":"2026-08-10","open":7615,"high":7700,"low":7590,"close":7650,"volume":8823,"rsi_14":37.7,"sma_20":7784.0,"sma_60":8001.7,"sma_120":7906.35},{"date":"2026-08-11","open":7625,"high":7650,"low":7580,"close":7650,"volume":45,"rsi_14":37.02,"sma_20":7756.0,"sma_60":8002.95,"sma_120":7909.23},{"date":"2026-08-12","open":7650,"high":7725,"low":7615,"close":7700,"volume":154,"rsi_14":41.85,"sma_20":7734.5,"sma_60":8001.53,"sma_120":7911.73},{"date":"2026-08-13","open":7700,"high":7735,"low":7680,"close":7710,"volume":41,"rsi_14":32.7,"sma_20":7722.75,"sma_60":7999.7,"sma_120":7913.06},{"date":"2026-08-14","open":7715,"high":7910,"low":7715,"close":7885,"volume":89,"rsi_14":56.13,"sma_20":7728.0,"sma_60":8001.28,"sma_120":7917.27},{"date":"2026-08-18","open":7805,"high":7860,"low":7790,"close":7795,"volume":66,"rsi_14":49.41,"sma_20":7723.75,"sma_60":8001.12,"sma_120":7919.35},{"date":"2026-08-19","open":7810,"high":7810,"low":7630,"close":7760,"volume":43,"rsi_14":57.93,"sma_20":7718.0,"sma_60":7998.53,"sma_120":7922.77},{"date":"2026-08-20","open":7705,"high":7705,"low":7545,"close":7550,"volume":21,"rsi_14":48.55,"sma_20":7701.25,"sma_60":7993.78,"sma_120":7922.73},{"date":"2026-08-21","open":7580,"high":7670,"low":7580,"close":7655,"volume":26,"rsi_14":56.15,"sma_20":7691.5,"sma_60":7991.37,"sma_120":7924.02},{"date":"2026-08-24","open":7525,"high":7800,"low":7510,"close":7795,"volume":147,"rsi_14":58.38,"sma_20":7682.0,"sma_60":7989.53,"sma_120":7925.18},{"date":"2026-08-25","open":7795,"high":7805,"low":7740,"close":7800,"volume":10,"rsi_14":63.04,"sma_20":7682.5,"sma_60":7985.28,"sma_120":7926.39},{"date":"2026-08-26","open":7705,"high":7705,"low":7570,"close":7570,"volume":30,"rsi_14":46.23,"sma_20":7670.75,"sma_60":7978.62,"sma_120":7922.61},{"date":"2026-08-27","open":7590,"high":7720,"low":7590,"close":7720,"volume":4,"rsi_14":53.11,"sma_20":7674.5,"sma_60":7975.62,"sma_120":7918.5},{"date":"2026-08-28","open":7720,"high":7725,"low":7720,"close":7725,"volume":11,"rsi_14":53.11,"sma_20":7682.0,"sma_60":7978.2,"sma_120":7914.77},{"date":"2026-08-31","open":7715,"high":7715,"low":7715,"close":7715,"volume":0,"rsi_14":53.11,"sma_20":7691.25,"sma_60":7976.03,"sma_120":7912.66},{"date":"2026-09-01","open":7625,"high":7755,"low":7625,"close":7660,"volume":23,"rsi_14":50.39,"sma_20":7692.75,"sma_60":7972.53,"sma_120":7909.24},{"date":"2026-09-02","open":7740,"high":7820,"low":7740,"close":7805,"volume":27,"rsi_14":53.85,"sma_20":7705.0,"sma_60":7971.03,"sma_120":7908.43},{"date":"2026-09-03","open":7795,"high":7795,"low":7710,"close":7750,"volume":21,"rsi_14":51.42,"sma_20":7710.0,"sma_60":7967.12,"sma_120":7906.78},{"date":"2026-09-04","open":7755,"high":7755,"low":7545,"close":7555,"volume":71,"rsi_14":38.46,"sma_20":7705.5,"sma_60":7958.67,"sma_120":7903.17},{"date":"2026-09-07","open":7655,"high":7800,"low":7655,"close":7790,"volume":86,"rsi_14":49.84,"sma_20":7712.5,"sma_60":7954.17,"sma_120":7902.15},{"date":"2026-09-08","open":7805,"high":7805,"low":7805,"close":7805,"volume":23,"rsi_14":51.45,"sma_20":7720.25,"sma_60":7952.92,"sma_120":7902.7},{"date":"2026-09-09","open":7840,"high":7845,"low":7770,"close":7820,"volume":13,"rsi_14":59.93,"sma_20":7728.75,"sma_60":7951.42,"sma_120":7902.99},{"date":"2026-09-10","open":7780,"high":7945,"low":7780,"close":7945,"volume":1029,"rsi_14":60.51,"sma_20":7741.0,"sma_60":7948.83,"sma_120":7904.49},{"date":"2026-09-11","open":7945,"high":7950,"low":7945,"close":7950,"volume":110,"rsi_14":56.22,"sma_20":7753.0,"sma_60":7947.17,"sma_120":7904.46},{"date":"2026-09-14","open":7955,"high":7955,"low":7955,"close":7955,"volume":65,"rsi_14":56.22,"sma_20":7756.5,"sma_60":7942.33,"sma_120":7904.06},{"date":"2026-09-15","open":7925,"high":7925,"low":7885,"close":7885,"volume":5,"rsi_14":64.52,"sma_20":7761.0,"sma_60":7935.67,"sma_120":7900.39},{"date":"2026-09-16","open":7905,"high":8000,"low":7905,"close":8000,"volume":92,"rsi_14":63.33,"sma_20":7773.0,"sma_60":7932.0,"sma_120":7898.79},{"date":"2026-09-17","open":8000,"high":8020,"low":8000,"close":8020,"volume":71,"rsi_14":63.85,"sma_20":7796.5,"sma_60":7924.0,"sma_120":7898.41},{"date":"2026-09-18","open":8020,"high":8030,"low":7880,"close":7950,"volume":266,"rsi_14":59.91,"sma_20":7811.25,"sma_60":7915.83,"sma_120":7895.63},{"date":"2026-09-21","open":7905,"high":7905,"low":7890,"close":7890,"volume":48,"rsi_14":60.18,"sma_20":7815.5,"sma_60":7904.25,"sma_120":7893.15},{"date":"2026-09-22","open":7785,"high":7860,"low":7785,"close":7785,"volume":20,"rsi_14":49.08,"sma_20":7814.75,"sma_60":7889.0,"sma_120":7889.63},{"date":"2026-09-23","open":7770,"high":7845,"low":7770,"close":7840,"volume":94,"rsi_14":54.13,"sma_20":7828.25,"sma_60":7876.33,"sma_120":7886.48},{"date":"2026-09-28","open":7945,"high":8025,"low":7905,"close":7955,"volume":77,"rsi_14":69.8,"sma_20":7840.0,"sma_60":7864.08,"sma_120":7885.78},{"date":"2026-09-29","open":7870,"high":7880,"low":7870,"close":7870,"volume":9,"rsi_14":54.65,"sma_20":7847.25,"sma_60":7851.08,"sma_120":7883.64},{"date":"2026-09-30","open":7950,"high":7980,"low":7910,"close":7975,"volume":116,"rsi_14":58.95,"sma_20":7860.25,"sma_60":7841.5,"sma_120":7880.64},{"date":"2026-10-01","open":7960,"high":7965,"low":7960,"close":7965,"volume":20,"rsi_14":57.67,"sma_20":7875.5,"sma_60":7834.58,"sma_120":7880.1},{"date":"2026-10-02","open":7970,"high":8185,"low":7970,"close":8165,"volume":1050,"rsi_14":60.78,"sma_20":7893.5,"sma_60":7829.08,"sma_120":7881.43},{"date":"2026-10-06","open":8075,"high":8075,"low":8035,"close":8070,"volume":36,"rsi_14":55.41,"sma_20":7909.5,"sma_60":7822.75,"sma_120":7885.18},{"date":"2026-10-07","open":8015,"high":8140,"low":8015,"close":8115,"volume":37,"rsi_14":56.96,"sma_20":7937.5,"sma_60":7824.67,"sma_120":7887.73},{"date":"2026-10-08","open":8115,"high":8115,"low":8115,"close":8115,"volume":0,"rsi_14":60.65,"sma_20":7953.75,"sma_60":7823.25,"sma_120":7890.35},{"date":"2026-10-12","open":8165,"high":8170,"low":7875,"close":8050,"volume":38,"rsi_14":52.43,"sma_20":7966.0,"sma_60":7823.25,"sma_120":7892.18},{"date":"2026-10-13","open":8025,"high":8070,"low":7925,"close":7925,"volume":2013,"rsi_14":45.81,"sma_20":7971.25,"sma_60":7818.5,"sma_120":7893.06},{"date":"2026-10-14","open":7935,"high":7935,"low":7935,"close":7935,"volume":1,"rsi_14":49.3,"sma_20":7970.75,"sma_60":7815.25,"sma_120":7894.98},{"date":"2026-10-15","open":7950,"high":8110,"low":7950,"close":8110,"volume":129,"rsi_14":59.24,"sma_20":7978.75,"sma_60":7818.0,"sma_120":7899.77},{"date":"2026-10-16","open":8080,"high":8080,"low":7935,"close":7935,"volume":32,"rsi_14":55.95,"sma_20":7977.75,"sma_60":7820.58,"sma_120":7901.93},{"date":"2026-10-19","open":8060,"high":8060,"low":8010,"close":8010,"volume":7,"rsi_14":56.64,"sma_20":7984.0,"sma_60":7822.75,"sma_120":7904.77},{"date":"2026-10-20","open":8020,"high":8140,"low":7995,"close":8140,"volume":98,"rsi_14":57.14,"sma_20":7991.0,"sma_60":7827.17,"sma_120":7909.56},{"date":"2026-10-21","open":8025,"high":8140,"low":8025,"close":8140,"volume":5,"rsi_14":61.16,"sma_20":7997.0,"sma_60":7831.42,"sma_120":7913.27},{"date":"2026-10-22","open":8145,"high":8450,"low":8145,"close":8400,"volume":332,"rsi_14":65.57,"sma_20":8019.5,"sma_60":7840.58,"sma_120":7918.81},{"date":"2026-10-23","open":8400,"high":8435,"low":8320,"close":8420,"volume":341,"rsi_14":66.55,"sma_20":8046.0,"sma_60":7847.83,"sma_120":7924.85}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 차이나H선물인버스(H)","phase":"above-fold","symbol_resolved":true}