{"status":"ok","report":{"price_analysis":{"current":6175.0,"change_1d":-1.0,"change_7d":-1.4,"change_30d":-2.4,"high_30d":6555.0,"low_30d":6010.0,"position_in_range":30.0,"support":6064.5,"resistance":6500.5},"summary":"RISE 게임테마(300640)은(는) WISE 게임 테마 지수 (시장가격지수)를 추종하는 ETF입니다, 순자산 231억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-55.57)가 시그널선(-53.46)을 하회합니다(데드크로스). 현재가가 SMA20(6281)과 SMA60(6404) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6061~6500 (현재 위치 26%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.78756476683938,"macd":-55.57157583044591,"macd_signal":-53.46061884347998,"sma_20":6280.6,"sma_60":6403.533333333334,"bb_upper":6500.466686880937,"bb_lower":6060.7333131190635,"atr_14":151.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4050.00, 기관 순매수 1.95만. 30일 누적: 외국인 3476.00, 기관 1.51만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4050.0,"institutional_flow":19486.0,"data":[{"date":"2026-10-23","foreign_net":-150.0,"institution_net":832.0,"retail_net":-682.0},{"date":"2026-10-22","foreign_net":-2076.0,"institution_net":8979.0,"retail_net":-6903.0},{"date":"2026-10-21","foreign_net":950.0,"institution_net":12899.0,"retail_net":-13849.0},{"date":"2026-10-20","foreign_net":4500.0,"institution_net":-4043.0,"retail_net":-457.0},{"date":"2026-10-19","foreign_net":826.0,"institution_net":819.0,"retail_net":-1645.0},{"date":"2026-10-16","foreign_net":-710.0,"institution_net":-195.0,"retail_net":905.0},{"date":"2026-10-15","foreign_net":-11.0,"institution_net":3940.0,"retail_net":-3929.0},{"date":"2026-10-14","foreign_net":3.0,"institution_net":-66.0,"retail_net":63.0},{"date":"2026-10-13","foreign_net":135.0,"institution_net":-1005.0,"retail_net":870.0},{"date":"2026-10-12","foreign_net":-3007.0,"institution_net":3118.0,"retail_net":-111.0},{"date":"2026-10-08","foreign_net":78.0,"institution_net":-31.0,"retail_net":-47.0},{"date":"2026-10-07","foreign_net":-4983.0,"institution_net":4488.0,"retail_net":495.0},{"date":"2026-10-06","foreign_net":8835.0,"institution_net":-9028.0,"retail_net":193.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-116.0,"retail_net":116.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":-818.0,"retail_net":819.0},{"date":"2026-09-30","foreign_net":-137.0,"institution_net":-26.0,"retail_net":163.0},{"date":"2026-09-29","foreign_net":-53.0,"institution_net":146.0,"retail_net":-93.0},{"date":"2026-09-28","foreign_net":191.0,"institution_net":-118.0,"retail_net":-73.0},{"date":"2026-09-23","foreign_net":-476.0,"institution_net":3702.0,"retail_net":-3226.0},{"date":"2026-09-22","foreign_net":-193.0,"institution_net":-3320.0,"retail_net":3513.0},{"date":"2026-09-21","foreign_net":110.0,"institution_net":-332.0,"retail_net":222.0},{"date":"2026-09-18","foreign_net":-89.0,"institution_net":-230.0,"retail_net":319.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":734.0,"retail_net":-734.0},{"date":"2026-09-16","foreign_net":-211.0,"institution_net":-230.0,"retail_net":441.0},{"date":"2026-09-15","foreign_net":34.0,"institution_net":455.0,"retail_net":-489.0},{"date":"2026-09-14","foreign_net":-31.0,"institution_net":-233.0,"retail_net":264.0},{"date":"2026-09-11","foreign_net":-165.0,"institution_net":-5100.0,"retail_net":5265.0},{"date":"2026-09-10","foreign_net":24.0,"institution_net":-188.0,"retail_net":164.0},{"date":"2026-09-09","foreign_net":228.0,"institution_net":-69.0,"retail_net":-159.0},{"date":"2026-09-08","foreign_net":-145.0,"institution_net":131.0,"retail_net":14.0}],"periods":{"d1":{"foreign_net":-150.0,"institution_net":832.0,"retail_net":-682.0},"d3":{"foreign_net":-1276.0,"institution_net":22710.0,"retail_net":-21434.0},"d7":{"foreign_net":3329.0,"institution_net":23231.0,"retail_net":-26560.0},"d14":{"foreign_net":4390.0,"institution_net":20591.0,"retail_net":-24981.0},"d30":{"foreign_net":3476.0,"institution_net":15095.0,"retail_net":-18571.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":37,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.8,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.4,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4848,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.48,"summary":"배당수익률 0.48%","metrics":[{"name":"배당수익률","value":0.48,"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":"2026-10-24T00:24:57.815747+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"WISE 게임 테마 지수 (시장가격지수)","issuer":"KB자산운용","category":"","expense_ratio":0.3,"aum":23100000000.0,"aum_display":"231억","dividend_yield":null,"tracking_error":1.44,"holdings":[{"ticker":"462870","name":"시프트업","weight":12.32},{"ticker":"036570","name":"NC","weight":12.18},{"ticker":"192080","name":"더블유게임즈","weight":11.53},{"ticker":"259960","name":"크래프톤","weight":10.64},{"ticker":"251270","name":"넷마블","weight":7.6},{"ticker":"112040","name":"위메이드","weight":6.39},{"ticker":"263750","name":"펄어비스","weight":5.6},{"ticker":"293490","name":"카카오게임즈","weight":5.21},{"ticker":"069080","name":"웹젠","weight":3.8},{"ticker":"095660","name":"네오위즈","weight":3.56}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":6175.0,"change_pct":-1.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-24","close":9372.6729},{"date":"2018-07-25","close":9401.9453},{"date":"2018-07-26","close":9514.165},{"date":"2018-07-27","close":9465.373},{"date":"2018-07-30","close":9314.124},{"date":"2018-07-31","close":9255.5742},{"date":"2018-08-01","close":9328.7607},{"date":"2018-08-02","close":9289.7285},{"date":"2018-08-03","close":9367.792},{"date":"2018-08-06","close":9358.0352},{"date":"2018-08-07","close":9338.5195},{"date":"2018-08-08","close":9236.0596},{"date":"2018-08-09","close":9319.0029},{"date":"2018-08-10","close":9348.2764},{"date":"2018-08-13","close":8957.9512},{"date":"2018-08-14","close":9197.0254},{"date":"2018-08-16","close":9065.291},{"date":"2018-08-17","close":9143.3564},{"date":"2018-08-20","close":9075.0488},{"date":"2018-08-21","close":9255.5742},{"date":"2018-08-22","close":9211.6631},{"date":"2018-08-23","close":9299.4854},{"date":"2018-08-24","close":9382.4297},{"date":"2018-08-27","close":9465.373},{"date":"2018-08-28","close":9333.6396},{"date":"2018-08-29","close":9431.2217},{"date":"2018-08-30","close":9426.3398},{"date":"2018-08-31","close":9401.9453},{"date":"2018-09-03","close":9231.1797},{"date":"2018-09-04","close":9304.3633},{"date":"2018-09-05","close":9187.2666},{"date":"2018-09-06","close":9104.3232},{"date":"2018-09-07","close":9153.1143},{"date":"2018-09-10","close":9187.2666},{"date":"2018-09-11","close":9187.2666},{"date":"2018-09-12","close":9201.9053},{"date":"2018-09-13","close":9197.0254},{"date":"2018-09-14","close":9128.7197},{"date":"2018-09-17","close":9109.2041},{"date":"2018-09-18","close":9162.8721},{"date":"2018-09-19","close":9192.1465},{"date":"2018-09-20","close":9123.8398},{"date":"2018-09-21","close":9265.334},{"date":"2018-09-27","close":9192.1465},{"date":"2018-09-28","close":9153.1143},{"date":"2018-10-01","close":9109.2041},{"date":"2018-10-02","close":9021.3789},{"date":"2018-10-04","close":8923.7998},{"date":"2018-10-05","close":8806.7021},{"date":"2018-10-08","close":8792.0635},{"date":"2018-10-10","close":8592.0225},{"date":"2018-10-11","close":8172.4229},{"date":"2018-10-12","close":8318.7949},{"date":"2018-10-15","close":8167.5435},{"date":"2018-10-16","close":8294.3994},{"date":"2018-10-17","close":8338.3125},{"date":"2018-10-18","close":8338.3125},{"date":"2018-10-19","close":8484.6836},{"date":"2018-10-22","close":8523.7168},{"date":"2018-10-23","close":8426.1348},{"date":"2018-10-24","close":8284.6416},{"date":"2018-10-25","close":8206.5771},{"date":"2018-10-26","close":7826.0103},{"date":"2018-10-29","close":7386.8955},{"date":"2018-10-30","close":7547.9038},{"date":"2018-10-31","close":7713.792},{"date":"2018-11-01","close":7704.0337},{"date":"2018-11-02","close":8065.0845},{"date":"2018-11-05","close":8089.4795},{"date":"2018-11-06","close":8050.4468},{"date":"2018-11-07","close":7874.8008},{"date":"2018-11-08","close":7982.1396},{"date":"2018-11-09","close":8030.9312},{"date":"2018-11-12","close":7982.1396},{"date":"2018-11-13","close":7967.5029},{"date":"2018-11-14","close":8040.6885},{"date":"2018-11-15","close":8162.6655},{"date":"2018-11-16","close":8226.0928},{"date":"2018-11-19","close":8401.7383},{"date":"2018-11-20","close":8348.0693},{"date":"2018-11-21","close":8362.707},{"date":"2018-11-22","close":8289.5205},{"date":"2018-11-23","close":8294.3994},{"date":"2018-11-26","close":8440.7725},{"date":"2018-11-27","close":8494.4424},{"date":"2018-11-28","close":8679.8447},{"date":"2018-11-29","close":8650.5713},{"date":"2018-11-30","close":8611.5391},{"date":"2018-12-03","close":8616.418},{"date":"2018-12-04","close":8572.5059},{"date":"2018-12-05","close":8513.957},{"date":"2018-12-06","close":8250.4873},{"date":"2018-12-07","close":8274.8848},{"date":"2018-12-10","close":7972.3823},{"date":"2018-12-11","close":7879.6797},{"date":"2018-12-12","close":8030.9312},{"date":"2018-12-13","close":8157.7866},{"date":"2018-12-14","close":7928.4702},{"date":"2018-12-17","close":7899.1958},{"date":"2018-12-18","close":7821.1309},{"date":"2018-12-19","close":7977.2607},{"date":"2018-12-20","close":7904.0747},{"date":"2018-12-21","close":8182.1831},{"date":"2018-12-24","close":8274.8848},{"date":"2018-12-26","close":8128.5112},{"date":"2018-12-27","close":8235.8516},{"date":"2018-12-28","close":8289.5205},{"date":"2019-01-02","close":8201.6992},{"date":"2019-01-03","close":8216.335},{"date":"2019-01-04","close":8372.4648},{"date":"2019-01-07","close":8577.3857},{"date":"2019-01-08","close":8524.0},{"date":"2019-01-09","close":8587.1436},{"date":"2019-01-10","close":8572.5059},{"date":"2019-01-11","close":8528.5938},{"date":"2019-01-14","close":8416.376},{"date":"2019-01-15","close":8499.3193},{"date":"2019-01-16","close":8450.5293},{"date":"2019-01-17","close":8421.2559},{"date":"2019-01-18","close":8543.2324},{"date":"2019-01-21","close":8372.4648},{"date":"2019-01-22","close":8450.5293},{"date":"2019-01-23","close":8411.4971},{"date":"2019-01-24","close":8352.9492},{"date":"2019-01-25","close":8474.9238},{"date":"2019-01-28","close":8518.8369},{"date":"2019-01-29","close":8460.2881},{"date":"2019-01-30","close":8548.1123},{"date":"2019-01-31","close":8572.5059},{"date":"2019-02-01","close":8660.3301},{"date":"2019-02-07","close":8713.998},{"date":"2019-02-08","close":8801.8223},{"date":"2019-02-11","close":8670.0889},{"date":"2019-02-12","close":8562.7471},{"date":"2019-02-13","close":8723.7588},{"date":"2019-02-14","close":8840.8535},{"date":"2019-02-15","close":8792.0635},{"date":"2019-02-18","close":8870.1289},{"date":"2019-02-19","close":8923.7998},{"date":"2019-02-20","close":8933.5566},{"date":"2019-02-21","close":8943.3145},{"date":"2019-02-22","close":8865.251},{"date":"2019-02-25","close":8914.041},{"date":"2019-02-26","close":9016.5},{"date":"2019-02-27","close":9236.0596},{"date":"2019-02-28","close":9040.8965},{"date":"2019-03-04","close":9060.4121},{"date":"2019-03-05","close":8987.2275},{"date":"2019-03-06","close":9050.6543},{"date":"2019-03-07","close":8889.6465},{"date":"2019-03-08","close":8962.8301},{"date":"2019-03-11","close":9079.9277},{"date":"2019-03-12","close":9084.8076},{"date":"2019-03-13","close":9050.6543},{"date":"2019-03-14","close":9036.0176},{"date":"2019-03-15","close":9031.1387},{"date":"2019-03-18","close":9157.9932},{"date":"2019-03-19","close":9031.1387},{"date":"2019-03-20","close":8987.2275},{"date":"2019-03-21","close":8860.3711},{"date":"2019-03-22","close":8875.0059},{"date":"2019-03-25","close":8757.9102},{"date":"2019-03-26","close":8899.4023},{"date":"2019-03-27","close":8894.5254},{"date":"2019-03-28","close":9011.6221},{"date":"2019-03-29","close":9040.8965},{"date":"2019-04-01","close":8957.9512},{"date":"2019-04-02","close":8962.8301},{"date":"2019-04-03","close":9143.3564},{"date":"2019-04-04","close":9226.3008},{"date":"2019-04-05","close":9240.9365},{"date":"2019-04-08","close":9148.2344},{"date":"2019-04-09","close":9118.9609},{"date":"2019-04-10","close":9177.5088},{"date":"2019-04-11","close":9211.6631},{"date":"2019-04-12","close":9309.2441},{"date":"2019-04-15","close":9372.6729},{"date":"2019-04-16","close":9377.5518},{"date":"2019-04-17","close":9338.5195},{"date":"2019-04-18","close":9211.6631},{"date":"2019-04-19","close":9231.1797},{"date":"2019-04-22","close":9216.543},{"date":"2019-04-23","close":9123.8398},{"date":"2019-04-24","close":9192.1465},{"date":"2019-04-25","close":9162.8721},{"date":"2019-04-26","close":9079.9277},{"date":"2019-04-29","close":9156.1895},{"date":"2019-04-30","close":9312.6221},{"date":"2019-05-02","close":9249.0713},{"date":"2019-05-03","close":9346.8418},{"date":"2019-05-07","close":9224.6279},{"date":"2019-05-08","close":9385.9492},{"date":"2019-05-09","close":9175.7432},{"date":"2019-05-10","close":9312.6221},{"date":"2019-05-13","close":9395.7275},{"date":"2019-05-14","close":9214.8516},{"date":"2019-05-15","close":9263.7354},{"date":"2019-05-16","close":9263.7354},{"date":"2019-05-17","close":9165.9658},{"date":"2019-05-20","close":8994.8691},{"date":"2019-05-21","close":9063.3076},{"date":"2019-05-22","close":9068.1963},{"date":"2019-05-23","close":8921.541},{"date":"2019-05-24","close":8828.6592},{"date":"2019-05-27","close":8682.0039},{"date":"2019-05-28","close":8765.1084},{"date":"2019-05-29","close":8667.3379},{"date":"2019-05-30","close":8735.7773},{"date":"2019-05-31","close":8779.7734},{"date":"2019-06-03","close":8765.1084},{"date":"2019-06-04","close":8662.4502},{"date":"2019-06-05","close":8809.1045},{"date":"2019-06-07","close":8857.9893},{"date":"2019-06-10","close":9029.0889},{"date":"2019-06-11","close":9043.752},{"date":"2019-06-12","close":8999.7568},{"date":"2019-06-13","close":9170.8555},{"date":"2019-06-14","close":9063.3076},{"date":"2019-06-17","close":9014.4219},{"date":"2019-06-18","close":9092.6387},{"date":"2019-06-19","close":9151.3008},{"date":"2019-06-20","close":9229.5176},{"date":"2019-06-21","close":9200.1855},{"date":"2019-06-24","close":9146.4131},{"date":"2019-06-25","close":9048.6426},{"date":"2019-06-26","close":8882.4336},{"date":"2019-06-27","close":8931.3184},{"date":"2019-06-28","close":8838.4355},{"date":"2019-07-01","close":8623.3418},{"date":"2019-07-02","close":8598.8984},{"date":"2019-07-03","close":8559.791},{"date":"2019-07-04","close":8525.5703},{"date":"2019-07-05","close":8667.3379},{"date":"2019-07-08","close":8408.2451},{"date":"2019-07-09","close":8462.0205},{"date":"2019-07-10","close":8501.1289},{"date":"2019-07-11","close":8594.0107},{"date":"2019-07-12","close":8638.0059},{"date":"2019-07-15","close":8535.3486},{"date":"2019-07-16","close":8535.3486},{"date":"2019-07-17","close":8398.4707},{"date":"2019-07-18","close":8369.1387},{"date":"2019-07-19","close":8432.6885},{"date":"2019-07-22","close":8344.6953},{"date":"2019-07-23","close":8359.3613},{"date":"2019-07-24","close":8276.2568},{"date":"2019-07-25","close":8168.7095},{"date":"2019-07-26","close":8095.3818},{"date":"2019-07-29","close":7885.1753},{"date":"2019-07-30","close":7914.5063},{"date":"2019-07-31","close":7943.8374},{"date":"2019-08-01","close":7890.064},{"date":"2019-08-02","close":7992.7227},{"date":"2019-08-05","close":7542.98},{"date":"2019-08-06","close":7371.8813},{"date":"2019-08-07","close":7562.5332},{"date":"2019-08-08","close":7841.1787},{"date":"2019-08-09","close":7963.3921},{"date":"2019-08-12","close":7992.7227},{"date":"2019-08-13","close":7865.6211},{"date":"2019-08-14","close":7846.0674},{"date":"2019-08-16","close":7738.52},{"date":"2019-08-19","close":7850.9561},{"date":"2019-08-20","close":8031.8306},{"date":"2019-08-21","close":8046.4971},{"date":"2019-08-22","close":8124.7124},{"date":"2019-08-23","close":8119.8252},{"date":"2019-08-26","close":7894.9521},{"date":"2019-08-27","close":8012.2773},{"date":"2019-08-28","close":8017.1655},{"date":"2019-08-29","close":8051.3853},{"date":"2019-08-30","close":8183.374},{"date":"2019-09-02","close":8300.6992},{"date":"2019-09-03","close":8281.1465},{"date":"2019-09-04","close":8364.25},{"date":"2019-09-05","close":8325.1406},{"date":"2019-09-06","close":8271.3682},{"date":"2019-09-09","close":8310.4756},{"date":"2019-09-10","close":8354.4736},{"date":"2019-09-11","close":8359.3613},{"date":"2019-09-16","close":8286.0332},{"date":"2019-09-17","close":8281.1465},{"date":"2019-09-18","close":8344.6953},{"date":"2019-09-19","close":8315.3652},{"date":"2019-09-20","close":8325.1406},{"date":"2019-09-23","close":8305.5879},{"date":"2019-09-24","close":8364.25},{"date":"2019-09-25","close":8222.4834},{"date":"2019-09-26","close":8212.7051},{"date":"2019-09-27","close":8173.5981},{"date":"2019-09-30","close":8173.5981},{"date":"2019-10-01","close":8271.3682},{"date":"2019-10-02","close":8266.4785},{"date":"2019-10-04","close":8119.8252},{"date":"2019-10-07","close":8149.1548},{"date":"2019-10-08","close":8212.7051},{"date":"2019-10-10","close":8217.5957},{"date":"2019-10-11","close":8119.8252},{"date":"2019-10-14","close":8154.0439},{"date":"2019-10-15","close":8139.3789},{"date":"2019-10-16","close":8080.7163},{"date":"2019-10-17","close":8139.3789},{"date":"2019-10-18","close":8056.2729},{"date":"2019-10-21","close":8105.1587},{"date":"2019-10-22","close":8183.374},{"date":"2019-10-23","close":8144.2661},{"date":"2019-10-24","close":8173.5981},{"date":"2019-10-25","close":8163.8213},{"date":"2019-10-28","close":8100.27},{"date":"2019-10-29","close":8075.8271},{"date":"2019-10-30","close":8095.3818},{"date":"2019-10-31","close":8183.374},{"date":"2019-11-01","close":8281.1465},{"date":"2019-11-04","close":8388.6924},{"date":"2019-11-05","close":8393.5801},{"date":"2019-11-06","close":8442.4668},{"date":"2019-11-07","close":8388.6924},{"date":"2019-11-08","close":8374.0264},{"date":"2019-11-11","close":8383.8047},{"date":"2019-11-12","close":8442.4668},{"date":"2019-11-13","close":8403.3594},{"date":"2019-11-14","close":8359.3613},{"date":"2019-11-15","close":8427.8008},{"date":"2019-11-18","close":8432.6885},{"date":"2019-11-19","close":8344.6953},{"date":"2019-11-20","close":8261.5918},{"date":"2019-11-21","close":8051.3853},{"date":"2019-11-22","close":8085.604},{"date":"2019-11-25","close":8222.4834},{"date":"2019-11-26","close":8227.3721},{"date":"2019-11-27","close":8232.2598},{"date":"2019-11-28","close":8193.1523},{"date":"2019-11-29","close":8202.9277},{"date":"2019-12-02","close":8158.9326},{"date":"2019-12-03","close":8188.2627},{"date":"2019-12-04","close":8168.7095},{"date":"2019-12-05","close":8134.4897},{"date":"2019-12-06","close":8232.2598},{"date":"2019-12-09","close":8193.1523},{"date":"2019-12-10","close":8139.3789},{"date":"2019-12-11","close":8173.5981},{"date":"2019-12-12","close":8246.9258},{"date":"2019-12-13","close":8251.8145},{"date":"2019-12-16","close":8251.8145},{"date":"2019-12-17","close":8232.2598},{"date":"2019-12-18","close":8202.9277},{"date":"2019-12-19","close":8212.7051},{"date":"2019-12-20","close":8198.042},{"date":"2019-12-23","close":8183.374},{"date":"2019-12-24","close":8110.0483},{"date":"2019-12-26","close":8154.0439},{"date":"2019-12-27","close":8237.1484},{"date":"2019-12-30","close":8344.6953},{"date":"2020-01-02","close":8276.2568},{"date":"2020-01-03","close":8330.0303},{"date":"2020-01-06","close":8183.374},{"date":"2020-01-07","close":8310.4756},{"date":"2020-01-08","close":8144.2661},{"date":"2020-01-09","close":8383.8047},{"date":"2020-01-10","close":8603.7871},{"date":"2020-01-13","close":8867.7676},{"date":"2020-01-14","close":8882.4336},{"date":"2020-01-15","close":8892.208},{"date":"2020-01-16","close":8892.208},{"date":"2020-01-17","close":8862.877},{"date":"2020-01-20","close":8711.334},{"date":"2020-01-21","close":8642.8945},{"date":"2020-01-22","close":8726.001},{"date":"2020-01-23","close":8774.8848},{"date":"2020-01-28","close":8525.5703},{"date":"2020-01-29","close":8603.7871},{"date":"2020-01-30","close":8496.2402},{"date":"2020-01-31","close":8359.3613},{"date":"2020-02-03","close":8364.25},{"date":"2020-02-04","close":8535.3486},{"date":"2020-02-05","close":8481.5742},{"date":"2020-02-06","close":8613.5635},{"date":"2020-02-07","close":8589.1211},{"date":"2020-02-10","close":8647.7842},{"date":"2020-02-11","close":8716.2236},{"date":"2020-02-12","close":8769.9971},{"date":"2020-02-13","close":8833.5469},{"date":"2020-02-14","close":8774.8848},{"date":"2020-02-17","close":8794.4385},{"date":"2020-02-18","close":8779.7734},{"date":"2020-02-19","close":8853.1016},{"date":"2020-02-20","close":8809.1045},{"date":"2020-02-21","close":8686.8936},{"date":"2020-02-24","close":8501.1289},{"date":"2020-02-25","close":8623.3418},{"date":"2020-02-26","close":8633.1182},{"date":"2020-02-27","close":8388.6924},{"date":"2020-02-28","close":8090.4932},{"date":"2020-03-02","close":8256.7021},{"date":"2020-03-03","close":8246.9258},{"date":"2020-03-04","close":8559.791},{"date":"2020-03-05","close":8594.0107},{"date":"2020-03-06","close":8550.0127},{"date":"2020-03-09","close":8178.4863},{"date":"2020-03-10","close":8217.5957},{"date":"2020-03-11","close":7909.6187},{"date":"2020-03-12","close":7469.6514},{"date":"2020-03-13","close":7303.4419},{"date":"2020-03-16","close":7019.9077},{"date":"2020-03-17","close":7098.1245},{"date":"2020-03-18","close":6707.0425},{"date":"2020-03-19","close":6208.4155},{"date":"2020-03-20","close":6663.0469},{"date":"2020-03-23","close":6350.1816},{"date":"2020-03-24","close":6927.0273},{"date":"2020-03-25","close":7093.2358},{"date":"2020-03-26","close":7132.3442},{"date":"2020-03-27","close":7132.3442},{"date":"2020-03-30","close":7205.6719},{"date":"2020-03-31","close":7430.5435},{"date":"2020-04-01","close":7557.645},{"date":"2020-04-02","close":7880.2876},{"date":"2020-04-03","close":7865.6211},{"date":"2020-04-06","close":8046.4971},{"date":"2020-04-07","close":8066.0503},{"date":"2020-04-08","close":8070.9385},{"date":"2020-04-09","close":7968.2803},{"date":"2020-04-10","close":7997.6108},{"date":"2020-04-13","close":7973.1689},{"date":"2020-04-14","close":8124.7124},{"date":"2020-04-16","close":8276.2568},{"date":"2020-04-17","close":8452.2432},{"date":"2020-04-20","close":8520.6826},{"date":"2020-04-21","close":8398.4707},{"date":"2020-04-22","close":8520.6826},{"date":"2020-04-23","close":8657.5605},{"date":"2020-04-24","close":8564.6807},{"date":"2020-04-27","close":8726.001},{"date":"2020-04-28","close":8750.4971},{"date":"2020-04-29","close":8755.3965},{"date":"2020-05-04","close":8637.8086},{"date":"2020-05-06","close":8926.8809},{"date":"2020-05-07","close":9098.3623},{"date":"2020-05-08","close":9289.4424},{"date":"2020-05-11","close":9534.416},{"date":"2020-05-12","close":9847.9844},{"date":"2020-05-13","close":9828.3867},{"date":"2020-05-14","close":9916.5771},{"date":"2020-05-15","close":9906.7783},{"date":"2020-05-18","close":9735.2959},{"date":"2020-05-19","close":9681.4014},{"date":"2020-05-20","close":9877.3809},{"date":"2020-05-21","close":9936.1748},{"date":"2020-05-22","close":10063.5615},{"date":"2020-05-25","close":10318.3359},{"date":"2020-05-26","close":10470.2207},{"date":"2020-05-27","close":10303.6367},{"date":"2020-05-28","close":10019.4678},{"date":"2020-05-29","close":10024.3662},{"date":"2020-06-01","close":10127.2549},{"date":"2020-06-02","close":10166.4521},{"date":"2020-06-03","close":10171.3516},{"date":"2020-06-04","close":10181.1494},{"date":"2020-06-05","close":10156.6523},{"date":"2020-06-08","close":10259.542},{"date":"2020-06-09","close":10288.9385},{"date":"2020-06-10","close":10406.5254},{"date":"2020-06-11","close":10445.7227},{"date":"2020-06-12","close":10323.2363},{"date":"2020-06-15","close":9843.085},{"date":"2020-06-16","close":10480.0186},{"date":"2020-06-17","close":10475.1191},{"date":"2020-06-18","close":10382.0293},{"date":"2020-06-19","close":10402.0},{"date":"2020-06-22","close":10460.4219},{"date":"2020-06-23","close":10955.2695},{"date":"2020-06-24","close":11009.1631},{"date":"2020-06-25","close":10764.1904},{"date":"2020-06-26","close":10852.3799},{"date":"2020-06-29","close":10607.4062},{"date":"2020-06-30","close":11087.5576},{"date":"2020-07-01","close":10901.375},{"date":"2020-07-02","close":11430.5215},{"date":"2020-07-03","close":11525.0},{"date":"2020-07-06","close":11915.5723},{"date":"2020-07-07","close":12101.752},{"date":"2020-07-08","close":12175.2441},{"date":"2020-07-09","close":12292.832},{"date":"2020-07-10","close":12307.5303},{"date":"2020-07-13","close":12449.6152},{"date":"2020-07-14","close":12336.9268},{"date":"2020-07-15","close":12121.3516},{"date":"2020-07-16","close":11763.6855},{"date":"2020-07-17","close":11832.2793},{"date":"2020-07-20","close":11660.7969},{"date":"2020-07-21","close":11768.5869},{"date":"2020-07-22","close":11690.1943},{"date":"2020-07-23","close":11626.5},{"date":"2020-07-24","close":11616.7012},{"date":"2020-07-27","close":11827.3809},{"date":"2020-07-28","close":11910.6709},{"date":"2020-07-29","close":11944.9697},{"date":"2020-07-30","close":12013.5615},{"date":"2020-07-31","close":12047.8584},{"date":"2020-08-03","close":12503.5098},{"date":"2020-08-04","close":12679.8906},{"date":"2020-08-05","close":12924.8672},{"date":"2020-08-06","close":12856.2725},{"date":"2020-08-07","close":12900.3682},{"date":"2020-08-10","close":12983.6611},{"date":"2020-08-11","close":12562.3047},{"date":"2020-08-12","close":12479.0127},{"date":"2020-08-13","close":12728.8877},{"date":"2020-08-14","close":12611.2998},{"date":"2020-08-18","close":12209.542},{"date":"2020-08-19","close":12454.5146},{"date":"2020-08-20","close":11773.4863},{"date":"2020-08-21","close":11910.6709},{"date":"2020-08-24","close":12131.1494},{"date":"2020-08-25","close":12140.9482},{"date":"2020-08-26","close":12042.958},{"date":"2020-08-27","close":12199.7412},{"date":"2020-08-28","close":12189.9424},{"date":"2020-08-31","close":12493.7119},{"date":"2020-09-01","close":12572.1035},{"date":"2020-09-02","close":12983.6611},{"date":"2020-09-03","close":13135.5459},{"date":"2020-09-04","close":13356.0225},{"date":"2020-09-07","close":13302.1289},{"date":"2020-09-08","close":13164.9424},{"date":"2020-09-09","close":12934.666},{"date":"2020-09-10","close":13052.2549},{"date":"2020-09-11","close":13052.2549},{"date":"2020-09-14","close":13013.0576},{"date":"2020-09-15","close":13022.8574},{"date":"2020-09-16","close":12983.6611},{"date":"2020-09-17","close":12748.4844},{"date":"2020-09-18","close":12915.0684},{"date":"2020-09-21","close":12645.5967},{"date":"2020-09-22","close":12297.7324},{"date":"2020-09-23","close":12351.626},{"date":"2020-09-24","close":11915.5723},{"date":"2020-09-25","close":11910.6709},{"date":"2020-09-28","close":12287.9326},{"date":"2020-09-29","close":12400.6201},{"date":"2020-10-05","close":12474.1133},{"date":"2020-10-06","close":12596.6006},{"date":"2020-10-07","close":12498.6113},{"date":"2020-10-08","close":12469.2148},{"date":"2020-10-12","close":12381.0234},{"date":"2020-10-13","close":12341.8281},{"date":"2020-10-14","close":12189.9424},{"date":"2020-10-15","close":11891.0742},{"date":"2020-10-16","close":11773.4863},{"date":"2020-10-19","close":11729.3887},{"date":"2020-10-20","close":11797.9834},{"date":"2020-10-21","close":11935.1689},{"date":"2020-10-22","close":11719.5918},{"date":"2020-10-23","close":11606.9033},{"date":"2020-10-26","close":11322.7324},{"date":"2020-10-27","close":11396.2246},{"date":"2020-10-28","close":11646.0977},{"date":"2020-10-29","close":11636.3008},{"date":"2020-10-30","close":11210.0449},{"date":"2020-11-02","close":11494.2148},{"date":"2020-11-03","close":11548.1104},{"date":"2020-11-04","close":11763.6855},{"date":"2020-11-05","close":11940.0684},{"date":"2020-11-06","close":11802.8818},{"date":"2020-11-09","close":12038.0586},{"date":"2020-11-10","close":11797.9834},{"date":"2020-11-11","close":11797.9834},{"date":"2020-11-12","close":11812.6826},{"date":"2020-11-13","close":11886.1738},{"date":"2020-11-16","close":11866.5762},{"date":"2020-11-17","close":11729.3887},{"date":"2020-11-18","close":11895.9736},{"date":"2020-11-19","close":11861.6777},{"date":"2020-11-20","close":12038.0586},{"date":"2020-11-23","close":12140.9482},{"date":"2020-11-24","close":12038.0586},{"date":"2020-11-25","close":11778.3857},{"date":"2020-11-26","close":11891.0742},{"date":"2020-11-27","close":12013.5615},{"date":"2020-11-30","close":11989.0625},{"date":"2020-12-01","close":12082.1543},{"date":"2020-12-02","close":12194.8428},{"date":"2020-12-03","close":12772.9824},{"date":"2020-12-04","close":12709.2891},{"date":"2020-12-07","close":12621.0986},{"date":"2020-12-08","close":12640.6973},{"date":"2020-12-09","close":12552.5059},{"date":"2020-12-10","close":12611.2998},{"date":"2020-12-11","close":12640.6973},{"date":"2020-12-14","close":12728.8877},{"date":"2020-12-15","close":12709.2891},{"date":"2020-12-16","close":12905.2695},{"date":"2020-12-17","close":12915.0684},{"date":"2020-12-18","close":12900.3682},{"date":"2020-12-21","close":12728.8877},{"date":"2020-12-22","close":12430.0186},{"date":"2020-12-23","close":12572.1035},{"date":"2020-12-24","close":12640.6973},{"date":"2020-12-28","close":12655.3955},{"date":"2020-12-29","close":12939.5654},{"date":"2020-12-30","close":13017.958},{"date":"2021-01-04","close":13135.5459},{"date":"2021-01-05","close":13405.0176},{"date":"2021-01-06","close":13209.0381},{"date":"2021-01-07","close":13223.7363},{"date":"2021-01-08","close":13326.625},{"date":"2021-01-11","close":13321.7266},{"date":"2021-01-12","close":13267.832},{"date":"2021-01-13","close":13321.7266},{"date":"2021-01-14","close":13532.4043},{"date":"2021-01-15","close":13258.0332},{"date":"2021-01-18","close":13047.3545},{"date":"2021-01-19","close":13199.2383},{"date":"2021-01-20","close":13297.2285},{"date":"2021-01-21","close":13302.1289},{"date":"2021-01-22","close":13782.2783},{"date":"2021-01-25","close":14051.751},{"date":"2021-01-26","close":13914.5654},{"date":"2021-01-27","close":14125.2422},{"date":"2021-01-28","close":13841.0723},{"date":"2021-01-29","close":13517.7061},{"date":"2021-02-01","close":14037.0508},{"date":"2021-02-02","close":14184.0361},{"date":"2021-02-03","close":14473.1074},{"date":"2021-02-04","close":14242.832},{"date":"2021-02-05","close":14443.7109},{"date":"2021-02-08","close":14718.083},{"date":"2021-02-09","close":14468.208},{"date":"2021-02-10","close":14610.293},{"date":"2021-02-15","close":14654.3887},{"date":"2021-02-16","close":14708.2832},{"date":"2021-02-17","close":14629.8916},{"date":"2021-02-18","close":14536.8008},{"date":"2021-02-19","close":14502.5039},{"date":"2021-02-22","close":14272.2275},{"date":"2021-02-23","close":14037.0508},{"date":"2021-02-24","close":13718.5859},{"date":"2021-02-25","close":14071.3486},{"date":"2021-02-26","close":13743.085},{"date":"2021-03-02","close":13777.3789},{"date":"2021-03-03","close":13894.9678},{"date":"2021-03-04","close":13816.5752},{"date":"2021-03-05","close":13811.6758},{"date":"2021-03-08","close":13581.3994},{"date":"2021-03-09","close":13547.1016},{"date":"2021-03-10","close":13243.335},{"date":"2021-03-11","close":13458.9111},{"date":"2021-03-12","close":13723.4834},{"date":"2021-03-15","close":13968.46},{"date":"2021-03-16","close":14046.8516},{"date":"2021-03-17","close":14213.4336},{"date":"2021-03-18","close":14306.5254},{"date":"2021-03-19","close":14458.4092},{"date":"2021-03-22","close":14884.665},{"date":"2021-03-23","close":14977.7549},{"date":"2021-03-24","close":15163.9365},{"date":"2021-03-25","close":15448.1064},{"date":"2021-03-26","close":15526.499},{"date":"2021-03-29","close":15457.9053},{"date":"2021-03-30","close":15497.1016},{"date":"2021-03-31","close":15639.1885},{"date":"2021-04-01","close":15541.1963},{"date":"2021-04-02","close":15492.2031},{"date":"2021-04-05","close":15457.9053},{"date":"2021-04-06","close":15555.8955},{"date":"2021-04-07","close":15639.1885},{"date":"2021-04-08","close":15844.9648},{"date":"2021-04-09","close":16432.9062},{"date":"2021-04-12","close":16619.0859},{"date":"2021-04-13","close":16702.377},{"date":"2021-04-14","close":16614.1855},{"date":"2021-04-15","close":16521.0957},{"date":"2021-04-16","close":16481.9023},{"date":"2021-04-19","close":16462.3008},{"date":"2021-04-20","close":16388.8086},{"date":"2021-04-21","close":16271.2207},{"date":"2021-04-22","close":16183.0303},{"date":"2021-04-23","close":16060.5449},{"date":"2021-04-26","close":16001.749},{"date":"2021-04-27","close":15756.7764},{"date":"2021-04-28","close":15423.6084},{"date":"2021-04-29","close":15310.7061},{"date":"2021-04-30","close":14991.6309},{"date":"2021-05-03","close":14608.7402},{"date":"2021-05-04","close":14687.2822},{"date":"2021-05-06","close":14648.0117},{"date":"2021-05-07","close":14893.4531},{"date":"2021-05-10","close":15089.8076},{"date":"2021-05-11","close":14868.9092},{"date":"2021-05-12","close":14716.7354},{"date":"2021-05-13","close":14618.5576},{"date":"2021-05-14","close":14628.376},{"date":"2021-05-17","close":14466.3828},{"date":"2021-05-18","close":14702.0088},{"date":"2021-05-20","close":14721.6436},{"date":"2021-05-21","close":14775.6416},{"date":"2021-05-24","close":14721.6436},{"date":"2021-05-25","close":14814.9121},{"date":"2021-05-26","close":14971.9951},{"date":"2021-05-27","close":14981.8125},{"date":"2021-05-28","close":15079.9893},{"date":"2021-05-31","close":15138.8965},{"date":"2021-06-01","close":15143.8057},{"date":"2021-06-02","close":15114.3525},{"date":"2021-06-03","close":15173.2578},{"date":"2021-06-04","close":15065.2637},{"date":"2021-06-07","close":15089.8076},{"date":"2021-06-08","close":15035.8096},{"date":"2021-06-09","close":15016.1738},{"date":"2021-06-10","close":15187.9834},{"date":"2021-06-11","close":15217.4385},{"date":"2021-06-14","close":15325.4326},{"date":"2021-06-15","close":15197.8027},{"date":"2021-06-16","close":15153.623},{"date":"2021-06-17","close":15094.7178},{"date":"2021-06-18","close":15222.3457},{"date":"2021-06-21","close":15045.6279},{"date":"2021-06-22","close":14967.0859},{"date":"2021-06-23","close":14952.3594},{"date":"2021-06-24","close":14903.2715},{"date":"2021-06-25","close":14903.2715},{"date":"2021-06-28","close":14962.1768},{"date":"2021-06-29","close":15364.7031},{"date":"2021-06-30","close":15418.7002},{"date":"2021-07-01","close":15624.8721},{"date":"2021-07-02","close":16037.2158},{"date":"2021-07-05","close":16282.6572},{"date":"2021-07-06","close":16179.5713},{"date":"2021-07-07","close":16096.1221},{"date":"2021-07-08","close":16135.3936},{"date":"2021-07-09","close":16007.7627},{"date":"2021-07-12","close":15929.2217},{"date":"2021-07-13","close":16209.0264},{"date":"2021-07-14","close":16209.0264},{"date":"2021-07-15","close":16356.29},{"date":"2021-07-16","close":16557.5527},{"date":"2021-07-19","close":16454.4688},{"date":"2021-07-20","close":16425.0137},{"date":"2021-07-21","close":16331.7471},{"date":"2021-07-22","close":16616.459},{"date":"2021-07-23","close":16861.9023},{"date":"2021-07-26","close":16645.9121},{"date":"2021-07-27","close":16557.5527},{"date":"2021-07-28","close":16199.208},{"date":"2021-07-29","close":16405.3809},{"date":"2021-07-30","close":15968.4922},{"date":"2021-08-02","close":15875.2236},{"date":"2021-08-03","close":15345.0674},{"date":"2021-08-04","close":15585.6016},{"date":"2021-08-05","close":15698.5059},{"date":"2021-08-06","close":15639.5986},{"date":"2021-08-09","close":15835.9531},{"date":"2021-08-10","close":15669.0537},{"date":"2021-08-11","close":15570.874},{"date":"2021-08-12","close":15399.0645},{"date":"2021-08-13","close":14952.3594},{"date":"2021-08-17","close":14810.002},{"date":"2021-08-18","close":15040.7188},{"date":"2021-08-19","close":14854.1826},{"date":"2021-08-20","close":14731.4619},{"date":"2021-08-23","close":14770.7324},{"date":"2021-08-24","close":15040.7188},{"date":"2021-08-25","close":15030.9023},{"date":"2021-08-26","close":15286.1621},{"date":"2021-08-27","close":15143.8057},{"date":"2021-08-30","close":15673.9609},{"date":"2021-08-31","close":15639.5986},{"date":"2021-09-01","close":15786.8652},{"date":"2021-09-02","close":15727.958},{"date":"2021-09-03","close":15997.9453},{"date":"2021-09-06","close":15929.2217},{"date":"2021-09-07","close":15796.6816},{"date":"2021-09-08","close":15349.9775},{"date":"2021-09-09","close":15418.7002},{"date":"2021-09-10","close":15369.6123},{"date":"2021-09-13","close":15433.4277},{"date":"2021-09-14","close":16042.125},{"date":"2021-09-15","close":16135.3936},{"date":"2021-09-16","close":16159.9375},{"date":"2021-09-17","close":16542.8262},{"date":"2021-09-23","close":16508.4629},{"date":"2021-09-24","close":16429.9238},{"date":"2021-09-27","close":16287.5684},{"date":"2021-09-28","close":16125.5762},{"date":"2021-09-29","close":15978.3105},{"date":"2021-09-30","close":16002.8535},{"date":"2021-10-01","close":16120.665},{"date":"2021-10-05","close":16287.5684},{"date":"2021-10-06","close":16243.3877},{"date":"2021-10-07","close":16847.1758},{"date":"2021-10-08","close":16773.5449},{"date":"2021-10-12","close":16184.4834},{"date":"2021-10-13","close":16164.8467},{"date":"2021-10-14","close":16969.8965},{"date":"2021-10-15","close":17171.1602},{"date":"2021-10-18","close":17318.4277},{"date":"2021-10-19","close":18030.209},{"date":"2021-10-20","close":17666.9531},{"date":"2021-10-21","close":18530.9121},{"date":"2021-10-22","close":18535.8223},{"date":"2021-10-25","close":18329.6484},{"date":"2021-10-26","close":19188.6992},{"date":"2021-10-27","close":19699.2188},{"date":"2021-10-28","close":18928.5293},{"date":"2021-10-29","close":19468.502},{"date":"2021-11-01","close":20268.6484},{"date":"2021-11-02","close":20224.4648},{"date":"2021-11-03","close":20435.5469},{"date":"2021-11-04","close":19581.4062},{"date":"2021-11-05","close":19679.582},{"date":"2021-11-08","close":20298.0996},{"date":"2021-11-09","close":21235.6895},{"date":"2021-11-10","close":21348.5898},{"date":"2021-11-11","close":22516.8984},{"date":"2021-11-12","close":22438.3574},{"date":"2021-11-15","close":22310.7285},{"date":"2021-11-16","close":23375.9492},{"date":"2021-11-17","close":23695.0234},{"date":"2021-11-18","close":24372.4453},{"date":"2021-11-19","close":24043.5508},{"date":"2021-11-22","close":22826.1543},{"date":"2021-11-23","close":21554.7656},{"date":"2021-11-24","close":21839.4785},{"date":"2021-11-25","close":21652.9395},{"date":"2021-11-26","close":21927.8379},{"date":"2021-11-29","close":22114.373},{"date":"2021-11-30","close":21824.752},{"date":"2021-12-01","close":21476.2227},{"date":"2021-12-02","close":20361.9141},{"date":"2021-12-03","close":21368.2285},{"date":"2021-12-06","close":20307.916},{"date":"2021-12-07","close":19929.9355},{"date":"2021-12-08","close":20607.3574},{"date":"2021-12-09","close":21245.5078},{"date":"2021-12-10","close":21117.875},{"date":"2021-12-13","close":20381.5527},{"date":"2021-12-14","close":20249.0098},{"date":"2021-12-15","close":20028.1113},{"date":"2021-12-16","close":20273.5527},{"date":"2021-12-17","close":20357.0059},{"date":"2021-12-20","close":20180.2871},{"date":"2021-12-21","close":20612.2656},{"date":"2021-12-22","close":21152.2402},{"date":"2021-12-23","close":20960.7949},{"date":"2021-12-24","close":21108.0605},{"date":"2021-12-27","close":20970.6113},{"date":"2021-12-28","close":21579.3105},{"date":"2021-12-29","close":21618.5801},{"date":"2021-12-30","close":22040.7422},{"date":"2022-01-03","close":22297.0},{"date":"2022-01-04","close":21446.7695},{"date":"2022-01-05","close":20656.4453},{"date":"2022-01-06","close":19115.0645},{"date":"2022-01-07","close":19591.2227},{"date":"2022-01-10","close":19345.7812},{"date":"2022-01-11","close":18609.4531},{"date":"2022-01-12","close":19223.0605},{"date":"2022-01-13","close":18737.084},{"date":"2022-01-14","close":18393.4648},{"date":"2022-01-17","close":18339.4668},{"date":"2022-01-18","close":17912.3984},{"date":"2022-01-19","close":17789.6777},{"date":"2022-01-20","close":18614.3633},{"date":"2022-01-21","close":18457.2793},{"date":"2022-01-24","close":17853.4902},{"date":"2022-01-25","close":17396.9668},{"date":"2022-01-26","close":17514.7773},{"date":"2022-01-27","close":16591.918},{"date":"2022-01-28","close":16405.3809},{"date":"2022-02-03","close":16213.9326},{"date":"2022-02-04","close":16945.3535},{"date":"2022-02-07","close":17323.334},{"date":"2022-02-08","close":17495.1445},{"date":"2022-02-09","close":17490.2344},{"date":"2022-02-10","close":16385.7461},{"date":"2022-02-11","close":16027.3975},{"date":"2022-02-14","close":15667.0},{"date":"2022-02-15","close":15487.4238},{"date":"2022-02-16","close":16081.3965},{"date":"2022-02-17","close":15865.4062},{"date":"2022-02-18","close":15919.4033},{"date":"2022-02-21","close":15875.2236},{"date":"2022-02-22","close":15428.5176},{"date":"2022-02-23","close":15688.6865},{"date":"2022-02-24","close":15217.4385},{"date":"2022-02-25","close":15526.6963},{"date":"2022-02-28","close":15826.1357},{"date":"2022-03-02","close":16277.751},{"date":"2022-03-03","close":16493.7383},{"date":"2022-03-04","close":15934.1299},{"date":"2022-03-07","close":15615.0547},{"date":"2022-03-08","close":15659.2344},{"date":"2022-03-10","close":16130.4824},{"date":"2022-03-11","close":16253.207},{"date":"2022-03-14","close":15816.3184},{"date":"2022-03-15","close":15590.5107},{"date":"2022-03-16","close":15899.7686},{"date":"2022-03-17","close":16331.7471},{"date":"2022-03-18","close":16572.2812},{"date":"2022-03-21","close":16375.9258},{"date":"2022-03-22","close":16503.5566},{"date":"2022-03-23","close":16660.6406},{"date":"2022-03-24","close":16572.2812},{"date":"2022-03-25","close":16675.3652},{"date":"2022-03-28","close":16336.6562},{"date":"2022-03-29","close":16523.1953},{"date":"2022-03-30","close":16537.9199},{"date":"2022-03-31","close":16459.3789},{"date":"2022-04-01","close":16444.6504},{"date":"2022-04-04","close":16807.9062},{"date":"2022-04-05","close":17053.3477},{"date":"2022-04-06","close":17200.6152},{"date":"2022-04-07","close":16513.377},{"date":"2022-04-08","close":16410.2891},{"date":"2022-04-11","close":16189.3896},{"date":"2022-04-12","close":15737.7764},{"date":"2022-04-13","close":15796.6816},{"date":"2022-04-14","close":15865.4062},{"date":"2022-04-15","close":15835.9531},{"date":"2022-04-18","close":15384.3389},{"date":"2022-04-19","close":15521.7871},{"date":"2022-04-20","close":15340.1592},{"date":"2022-04-21","close":15251.7998},{"date":"2022-04-22","close":15006.3574},{"date":"2022-04-25","close":14549.833},{"date":"2022-04-26","close":14746.1885},{"date":"2022-04-27","close":14083.4941},{"date":"2022-04-28","close":13944.5889},{"date":"2022-04-29","close":14136.6895},{"date":"2022-05-02","close":14139.0},{"date":"2022-05-03","close":14161.3193},{"date":"2022-05-04","close":14028.3252},{"date":"2022-05-06","close":13589.9404},{"date":"2022-05-09","close":13333.0},{"date":"2022-05-10","close":13166.332},{"date":"2022-05-11","close":13269.7705},{"date":"2022-05-12","close":12452.1094},{"date":"2022-05-13","close":12590.0273},{"date":"2022-05-16","close":12491.5146},{"date":"2022-05-17","close":12599.8799},{"date":"2022-05-18","close":12698.3926},{"date":"2022-05-19","close":12496.4404},{"date":"2022-05-20","close":13008.71},{"date":"2022-05-23","close":13190.9609},{"date":"2022-05-24","close":12890.4941},{"date":"2022-05-25","close":13343.6562},{"date":"2022-05-26","close":13402.7646},{"date":"2022-05-27","close":13427.3926},{"date":"2022-05-30","close":13737.71},{"date":"2022-05-31","close":13767.2637},{"date":"2022-06-02","close":13511.1299},{"date":"2022-06-03","close":13560.3857},{"date":"2022-06-07","close":13437.2441},{"date":"2022-06-08","close":13511.1299},{"date":"2022-06-09","close":13535.7578},{"date":"2022-06-10","close":13530.8311},{"date":"2022-06-13","close":12782.1289},{"date":"2022-06-14","close":12496.4404},{"date":"2022-06-15","close":12077.7588},{"date":"2022-06-16","close":12038.3525},{"date":"2022-06-17","close":12033.4268},{"date":"2022-06-20","close":11501.4541},{"date":"2022-06-21","close":11929.9883},{"date":"2022-06-22","close":11373.3867},{"date":"2022-06-23","close":10885.7441},{"date":"2022-06-24","close":11466.9746},{"date":"2022-06-27","close":11496.5283},{"date":"2022-06-28","close":11471.9004},{"date":"2022-06-29","close":11260.0957},{"date":"2022-06-30","close":10851.2646},{"date":"2022-07-01","close":10728.1221},{"date":"2022-07-04","close":10526.1699},{"date":"2022-07-05","close":11023.6641},{"date":"2022-07-06","close":11097.5479},{"date":"2022-07-07","close":11274.8721},{"date":"2022-07-08","close":11319.2041},{"date":"2022-07-11","close":11284.7246},{"date":"2022-07-12","close":11038.4404},{"date":"2022-07-13","close":11378.3115},{"date":"2022-07-14","close":11575.3389},{"date":"2022-07-15","close":11363.5352},{"date":"2022-07-18","close":11535.9326},{"date":"2022-07-19","close":11545.7852},{"date":"2022-07-20","close":11801.9199},{"date":"2022-07-21","close":11989.0957},{"date":"2022-07-22","close":11693.5557},{"date":"2022-07-25","close":11757.5889},{"date":"2022-07-26","close":11732.9609},{"date":"2022-07-27","close":11580.2656},{"date":"2022-07-28","close":11639.3721},{"date":"2022-07-29","close":11757.5889},{"date":"2022-08-01","close":11723.1094},{"date":"2022-08-02","close":11526.082},{"date":"2022-08-03","close":12058.0547},{"date":"2022-08-04","close":12713.1699},{"date":"2022-08-05","close":12629.4336},{"date":"2022-08-08","close":12580.1758},{"date":"2022-08-09","close":12772.2783},{"date":"2022-08-10","close":12402.8516},{"date":"2022-08-11","close":12723.0215},{"date":"2022-08-12","close":12427.4824},{"date":"2022-08-16","close":12590.0273},{"date":"2022-08-17","close":12486.5879},{"date":"2022-08-18","close":12402.8516},{"date":"2022-08-19","close":12191.0488},{"date":"2022-08-22","close":11856.1025},{"date":"2022-08-23","close":11629.5215},{"date":"2022-08-24","close":11683.7041},{"date":"2022-08-25","close":11806.8467},{"date":"2022-08-26","close":11703.4082},{"date":"2022-08-29","close":11368.46},{"date":"2022-08-30","close":11673.8525},{"date":"2022-08-31","close":11811.7715},{"date":"2022-09-01","close":11501.4541},{"date":"2022-09-02","close":11324.1299},{"date":"2022-09-05","close":11398.0146},{"date":"2022-09-06","close":11432.4941},{"date":"2022-09-07","close":11127.1025},{"date":"2022-09-08","close":11393.0889},{"date":"2022-09-13","close":11811.7715},{"date":"2022-09-14","close":11531.0068},{"date":"2022-09-15","close":11486.6768},{"date":"2022-09-16","close":11338.9062},{"date":"2022-09-19","close":10989.1826},{"date":"2022-09-20","close":11072.9199},{"date":"2022-09-21","close":11033.5146},{"date":"2022-09-22","close":10723.1963},{"date":"2022-09-23","close":10338.9951},{"date":"2022-09-26","close":10107.4883},{"date":"2022-09-27","close":10191.2236},{"date":"2022-09-28","close":9802.0957},{"date":"2022-09-29","close":9846.4277},{"date":"2022-09-30","close":9974.4932},{"date":"2022-10-04","close":10240.4805},{"date":"2022-10-05","close":9895.6836},{"date":"2022-10-06","close":10053.3057},{"date":"2022-10-07","close":9851.3516},{"date":"2022-10-11","close":9344.0078},{"date":"2022-10-12","close":9265.1973},{"date":"2022-10-13","close":8876.0684},{"date":"2022-10-14","close":9403.1152},{"date":"2022-10-17","close":9339.082},{"date":"2022-10-18","close":9885.8311},{"date":"2022-10-19","close":9757.7646},{"date":"2022-10-20","close":9501.6309},{"date":"2022-10-21","close":9501.6309},{"date":"2022-10-24","close":9747.9121},{"date":"2022-10-25","close":9634.6221},{"date":"2022-10-26","close":9752.8389},{"date":"2022-10-27","close":9989.2715},{"date":"2022-10-28","close":9644.4736},{"date":"2022-10-31","close":9762.6914},{"date":"2022-11-01","close":9861.2031},{"date":"2022-11-02","close":10304.5137},{"date":"2022-11-03","close":9974.4932},{"date":"2022-11-04","close":10117.3379},{"date":"2022-11-07","close":10304.5137},{"date":"2022-11-08","close":10501.541},{"date":"2022-11-09","close":10353.7705},{"date":"2022-11-10","close":10250.332},{"date":"2022-11-11","close":10890.6699},{"date":"2022-11-14","close":10422.7305},{"date":"2022-11-15","close":10757.6768},{"date":"2022-11-16","close":10772.4541},{"date":"2022-11-17","close":10925.1484},{"date":"2022-11-18","close":10742.9004},{"date":"2022-11-21","close":10659.1641},{"date":"2022-11-22","close":10363.623},{"date":"2022-11-23","close":10737.9736},{"date":"2022-11-24","close":10979.333},{"date":"2022-11-25","close":10250.332},{"date":"2022-11-28","close":10013.8994},{"date":"2022-11-29","close":10196.1504},{"date":"2022-11-30","close":10240.4805},{"date":"2022-12-01","close":10324.2168},{"date":"2022-12-02","close":10319.291},{"date":"2022-12-05","close":10176.4473},{"date":"2022-12-06","close":9930.1631},{"date":"2022-12-07","close":9821.7988},{"date":"2022-12-08","close":9757.7646},{"date":"2022-12-09","close":9910.4609},{"date":"2022-12-12","close":10107.4883},{"date":"2022-12-13","close":9905.5352},{"date":"2022-12-14","close":10196.1504},{"date":"2022-12-15","close":9979.4199},{"date":"2022-12-16","close":9969.5684},{"date":"2022-12-19","close":10004.0479},{"date":"2022-12-20","close":9762.6914},{"date":"2022-12-21","close":9723.2852},{"date":"2022-12-22","close":9871.0547},{"date":"2022-12-23","close":9506.5537},{"date":"2022-12-26","close":9570.5889},{"date":"2022-12-27","close":9693.7314},{"date":"2022-12-28","close":9619.8457},{"date":"2022-12-29","close":9861.2031},{"date":"2023-01-02","close":9669.1025},{"date":"2023-01-03","close":9787.3184},{"date":"2023-01-04","close":9871.0547},{"date":"2023-01-05","close":9821.7988},{"date":"2023-01-06","close":9742.9873},{"date":"2023-01-09","close":9940.0137},{"date":"2023-01-10","close":9974.4932},{"date":"2023-01-11","close":10087.7842},{"date":"2023-01-12","close":10156.7441},{"date":"2023-01-13","close":10289.7373},{"date":"2023-01-16","close":10639.4609},{"date":"2023-01-17","close":10501.541},{"date":"2023-01-18","close":10560.6494},{"date":"2023-01-19","close":10496.6152},{"date":"2023-01-20","close":10476.9131},{"date":"2023-01-25","close":10772.4541},{"date":"2023-01-26","close":10856.1904},{"date":"2023-01-27","close":10861.1162},{"date":"2023-01-30","close":10772.4541},{"date":"2023-01-31","close":10787.2305},{"date":"2023-02-01","close":10757.6768},{"date":"2023-02-02","close":10994.1084},{"date":"2023-02-03","close":11220.6895},{"date":"2023-02-06","close":10964.5547},{"date":"2023-02-07","close":11043.3662},{"date":"2023-02-08","close":11181.2852},{"date":"2023-02-09","close":11058.1436},{"date":"2023-02-10","close":10792.1562},{"date":"2023-02-13","close":10600.0557},{"date":"2023-02-14","close":10870.9678},{"date":"2023-02-15","close":10511.3926},{"date":"2023-02-16","close":11309.3516},{"date":"2023-02-17","close":11136.9541},{"date":"2023-02-20","close":11501.4541},{"date":"2023-02-21","close":11481.75},{"date":"2023-02-22","close":11324.1299},{"date":"2023-02-23","close":11486.6768},{"date":"2023-02-24","close":11338.9062},{"date":"2023-02-27","close":11013.8115},{"date":"2023-02-28","close":11156.6562},{"date":"2023-03-02","close":10954.7031},{"date":"2023-03-03","close":10925.1484},{"date":"2023-03-06","close":10959.6289},{"date":"2023-03-07","close":10752.751},{"date":"2023-03-08","close":10654.2373},{"date":"2023-03-09","close":10585.2773},{"date":"2023-03-10","close":10304.5137},{"date":"2023-03-13","close":10427.6562},{"date":"2023-03-14","close":10186.2988},{"date":"2023-03-15","close":10186.2988},{"date":"2023-03-16","close":10053.3057},{"date":"2023-03-17","close":10506.4678},{"date":"2023-03-20","close":10407.9531},{"date":"2023-03-21","close":10536.0215},{"date":"2023-03-22","close":10664.0889},{"date":"2023-03-23","close":10442.4336},{"date":"2023-03-24","close":10590.2041},{"date":"2023-03-27","close":10471.9873},{"date":"2023-03-28","close":10723.1963},{"date":"2023-03-29","close":10659.1641},{"date":"2023-03-30","close":10678.8662},{"date":"2023-03-31","close":10811.8584},{"date":"2023-04-03","close":10792.1562},{"date":"2023-04-04","close":11122.1768},{"date":"2023-04-05","close":11067.9932},{"date":"2023-04-06","close":10920.2246},{"date":"2023-04-07","close":11048.291},{"date":"2023-04-10","close":10880.8184},{"date":"2023-04-11","close":10861.1162},{"date":"2023-04-12","close":10866.042},{"date":"2023-04-13","close":11156.6562},{"date":"2023-04-14","close":11393.0889},{"date":"2023-04-17","close":11348.7578},{"date":"2023-04-18","close":11186.21},{"date":"2023-04-19","close":11132.0273},{"date":"2023-04-20","close":11003.9609},{"date":"2023-04-21","close":10703.4941},{"date":"2023-04-24","close":10604.9814},{"date":"2023-04-25","close":10486.7656},{"date":"2023-04-26","close":10511.3926},{"date":"2023-04-27","close":10417.2754},{"date":"2023-04-28","close":10724.3945},{"date":"2023-05-02","close":10902.7207},{"date":"2023-05-03","close":10932.4434},{"date":"2023-05-04","close":10927.4893},{"date":"2023-05-08","close":10972.0703},{"date":"2023-05-09","close":10952.2568},{"date":"2023-05-10","close":10818.5117},{"date":"2023-05-11","close":10749.1621},{"date":"2023-05-12","close":10446.9961},{"date":"2023-05-15","close":10427.1836},{"date":"2023-05-16","close":10451.9502},{"date":"2023-05-17","close":10521.2988},{"date":"2023-05-18","close":10590.0},{"date":"2023-05-19","close":10630.2773},{"date":"2023-05-22","close":10669.9053},{"date":"2023-05-23","close":10674.8584},{"date":"2023-05-24","close":10511.0},{"date":"2023-05-25","close":10432.1367},{"date":"2023-05-26","close":10248.8555},{"date":"2023-05-30","close":10377.6465},{"date":"2023-05-31","close":10446.9961},{"date":"2023-06-01","close":10442.043},{"date":"2023-06-02","close":10412.3213},{"date":"2023-06-05","close":10422.2295},{"date":"2023-06-07","close":10451.9502},{"date":"2023-06-08","close":10392.5088},{"date":"2023-06-09","close":10407.3682},{"date":"2023-06-12","close":10357.834},{"date":"2023-06-13","close":10392.5088},{"date":"2023-06-14","close":10308.2979},{"date":"2023-06-15","close":10120.0635},{"date":"2023-06-16","close":10253.8096},{"date":"2023-06-19","close":10219.1338},{"date":"2023-06-20","close":10303.3447},{"date":"2023-06-21","close":10179.5059},{"date":"2023-06-22","close":10224.0879},{"date":"2023-06-23","close":10174.5518},{"date":"2023-06-26","close":10120.0635},{"date":"2023-06-27","close":10129.9717},{"date":"2023-06-28","close":10030.8994},{"date":"2023-06-29","close":9738.6416},{"date":"2023-06-30","close":9614.8037},{"date":"2023-07-03","close":9750.0},{"date":"2023-07-04","close":9546.0},{"date":"2023-07-05","close":9441.0},{"date":"2023-07-06","close":9293.0},{"date":"2023-07-07","close":9109.543},{"date":"2023-07-10","close":9020.3799},{"date":"2023-07-11","close":9278.0},{"date":"2023-07-12","close":9327.0},{"date":"2023-07-13","close":9561.0},{"date":"2023-07-14","close":9510.7793},{"date":"2023-07-17","close":9565.2676},{"date":"2023-07-18","close":9521.0},{"date":"2023-07-19","close":9381.9883},{"date":"2023-07-20","close":9396.8486},{"date":"2023-07-21","close":9352.2666},{"date":"2023-07-24","close":9045.1475},{"date":"2023-07-25","close":8929.0},{"date":"2023-07-26","close":8549.7939},{"date":"2023-07-27","close":8954.0},{"date":"2023-07-28","close":8911.4023},{"date":"2023-07-31","close":9108.0},{"date":"2023-08-01","close":9313.0},{"date":"2023-08-02","close":9337.0},{"date":"2023-08-03","close":9183.8457},{"date":"2023-08-04","close":9109.543},{"date":"2023-08-07","close":9188.7998},{"date":"2023-08-08","close":8995.6123},{"date":"2023-08-09","close":9099.6367},{"date":"2023-08-10","close":8995.6123},{"date":"2023-08-11","close":9139.2646},{"date":"2023-08-14","close":9030.2871},{"date":"2023-08-16","close":8817.2852},{"date":"2023-08-17","close":8708.3076},{"date":"2023-08-18","close":8599.3291},{"date":"2023-08-21","close":8574.5615},{"date":"2023-08-22","close":8619.1436},{"date":"2023-08-23","close":8287.2568},{"date":"2023-08-24","close":8435.8633},{"date":"2023-08-25","close":8391.2812},{"date":"2023-08-28","close":8515.1191},{"date":"2023-08-29","close":8614.1904},{"date":"2023-08-30","close":8688.4922},{"date":"2023-08-31","close":8579.5156},{"date":"2023-09-01","close":8693.4463},{"date":"2023-09-04","close":8718.2148},{"date":"2023-09-05","close":8688.4922},{"date":"2023-09-06","close":8539.8877},{"date":"2023-09-07","close":8529.9795},{"date":"2023-09-08","close":8589.4229},{"date":"2023-09-11","close":8629.0508},{"date":"2023-09-12","close":8767.75},{"date":"2023-09-13","close":8638.958},{"date":"2023-09-14","close":8525.0273},{"date":"2023-09-15","close":8599.3291},{"date":"2023-09-18","close":8584.4688},{"date":"2023-09-19","close":8421.0029},{"date":"2023-09-20","close":8287.2568},{"date":"2023-09-21","close":8138.6509},{"date":"2023-09-22","close":7965.2783},{"date":"2023-09-25","close":7985.0918},{"date":"2023-09-26","close":7920.6963},{"date":"2023-09-27","close":7960.3242},{"date":"2023-10-04","close":7628.4375},{"date":"2023-10-05","close":7588.8091},{"date":"2023-10-06","close":7767.1362},{"date":"2023-10-10","close":7722.5547},{"date":"2023-10-11","close":7856.2998},{"date":"2023-10-12","close":7886.0215},{"date":"2023-10-13","close":7841.4395},{"date":"2023-10-16","close":7697.7871},{"date":"2023-10-17","close":7910.7886},{"date":"2023-10-18","close":7801.811},{"date":"2023-10-19","close":7578.9023},{"date":"2023-10-20","close":7613.5771},{"date":"2023-10-23","close":7539.2744},{"date":"2023-10-24","close":7757.2295},{"date":"2023-10-25","close":7816.6719},{"date":"2023-10-26","close":7737.4155},{"date":"2023-10-27","close":7777.043},{"date":"2023-10-30","close":7910.7886},{"date":"2023-10-31","close":7960.3242},{"date":"2023-11-01","close":7990.0454},{"date":"2023-11-02","close":8074.2554},{"date":"2023-11-03","close":8376.4209},{"date":"2023-11-06","close":8663.7256},{"date":"2023-11-07","close":8569.6084},{"date":"2023-11-08","close":9159.0781},{"date":"2023-11-09","close":9243.2891},{"date":"2023-11-10","close":9104.5889},{"date":"2023-11-13","close":8861.8662},{"date":"2023-11-14","close":8941.124},{"date":"2023-11-15","close":9074.8682},{"date":"2023-11-16","close":9124.4033},{"date":"2023-11-17","close":8738.0293},{"date":"2023-11-20","close":8951.0293},{"date":"2023-11-21","close":9089.7295},{"date":"2023-11-22","close":9079.8223},{"date":"2023-11-23","close":9223.4746},{"date":"2023-11-24","close":9119.4512},{"date":"2023-11-27","close":9134.3115},{"date":"2023-11-28","close":9183.8457},{"date":"2023-11-29","close":9198.707},{"date":"2023-11-30","close":9178.8926},{"date":"2023-12-01","close":9381.9883},{"date":"2023-12-04","close":9609.8496},{"date":"2023-12-05","close":9367.127},{"date":"2023-12-06","close":9599.9424},{"date":"2023-12-07","close":9609.8496},{"date":"2023-12-08","close":9664.3389},{"date":"2023-12-11","close":9604.8965},{"date":"2023-12-12","close":9570.2217},{"date":"2023-12-13","close":9525.6396},{"date":"2023-12-14","close":9629.6641},{"date":"2023-12-15","close":9416.6621},{"date":"2023-12-18","close":9426.5693},{"date":"2023-12-19","close":9545.4541},{"date":"2023-12-20","close":9639.5713},{"date":"2023-12-21","close":9684.1523},{"date":"2023-12-22","close":9104.5889},{"date":"2023-12-26","close":9119.4512},{"date":"2023-12-27","close":9228.4277},{"date":"2023-12-28","close":9277.9639},{"date":"2024-01-02","close":9238.3359},{"date":"2024-01-03","close":9159.0781},{"date":"2024-01-04","close":8936.1699},{"date":"2024-01-05","close":9025.334},{"date":"2024-01-08","close":9139.2646},{"date":"2024-01-09","close":9367.127},{"date":"2024-01-10","close":9302.7305},{"date":"2024-01-11","close":9441.4307},{"date":"2024-01-12","close":9218.5205},{"date":"2024-01-15","close":9099.6367},{"date":"2024-01-16","close":8916.3555},{"date":"2024-01-17","close":8554.748},{"date":"2024-01-18","close":8596.0},{"date":"2024-01-19","close":8742.9824},{"date":"2024-01-22","close":8698.4004},{"date":"2024-01-23","close":8980.752},{"date":"2024-01-24","close":9040.1934},{"date":"2024-01-25","close":8936.1699},{"date":"2024-01-26","close":9040.1934},{"date":"2024-01-29","close":9025.334},{"date":"2024-01-30","close":9253.1963},{"date":"2024-01-31","close":9000.5654},{"date":"2024-02-01","close":8985.7051},{"date":"2024-02-02","close":9203.6611},{"date":"2024-02-05","close":9164.0322},{"date":"2024-02-06","close":8995.6123},{"date":"2024-02-07","close":8980.752},{"date":"2024-02-08","close":9020.3799},{"date":"2024-02-13","close":9084.7764},{"date":"2024-02-14","close":9223.4746},{"date":"2024-02-15","close":9342.3594},{"date":"2024-02-16","close":9381.9883},{"date":"2024-02-19","close":9372.0801},{"date":"2024-02-20","close":9253.1963},{"date":"2024-02-21","close":9228.4277},{"date":"2024-02-22","close":9114.4971},{"date":"2024-02-23","close":9050.1016},{"date":"2024-02-26","close":8985.7051},{"date":"2024-02-27","close":8975.7988},{"date":"2024-02-28","close":9010.4727},{"date":"2024-02-29","close":8802.4248},{"date":"2024-03-04","close":8742.9824},{"date":"2024-03-05","close":8683.54},{"date":"2024-03-06","close":8559.7021},{"date":"2024-03-07","close":8599.3291},{"date":"2024-03-08","close":8663.7256},{"date":"2024-03-11","close":8965.8906},{"date":"2024-03-12","close":9074.8682},{"date":"2024-03-13","close":9263.1025},{"date":"2024-03-14","close":9089.7295},{"date":"2024-03-15","close":8866.8203},{"date":"2024-03-18","close":9089.7295},{"date":"2024-03-19","close":9020.3799},{"date":"2024-03-20","close":9040.1934},{"date":"2024-03-21","close":9084.7764},{"date":"2024-03-22","close":8995.6123},{"date":"2024-03-25","close":9030.2871},{"date":"2024-03-26","close":9223.4746},{"date":"2024-03-27","close":9297.7764},{"date":"2024-03-28","close":9139.2646},{"date":"2024-03-29","close":8995.6123},{"date":"2024-04-01","close":9134.3115},{"date":"2024-04-02","close":8871.7744},{"date":"2024-04-03","close":8817.2852},{"date":"2024-04-04","close":8723.167},{"date":"2024-04-05","close":8698.4004},{"date":"2024-04-08","close":8534.9336},{"date":"2024-04-09","close":8539.8877},{"date":"2024-04-11","close":8421.0029},{"date":"2024-04-12","close":8292.2109},{"date":"2024-04-15","close":8138.6509},{"date":"2024-04-16","close":8212.9551},{"date":"2024-04-17","close":8198.0928},{"date":"2024-04-18","close":8312.0244},{"date":"2024-04-19","close":8267.4434},{"date":"2024-04-22","close":8401.1885},{"date":"2024-04-23","close":8356.6064},{"date":"2024-04-24","close":8455.6768},{"date":"2024-04-25","close":8307.0713},{"date":"2024-04-26","close":8297.165},{"date":"2024-04-29","close":8515.5107},{"date":"2024-04-30","close":8505.5859},{"date":"2024-05-02","close":8515.5107},{"date":"2024-05-03","close":8609.7969},{"date":"2024-05-07","close":8674.3086},{"date":"2024-05-08","close":8818.2178},{"date":"2024-05-09","close":8962.1289},{"date":"2024-05-10","close":9284.6855},{"date":"2024-05-13","close":9269.7979},{"date":"2024-05-14","close":9299.5723},{"date":"2024-05-16","close":9284.6855},{"date":"2024-05-17","close":9339.2725},{"date":"2024-05-20","close":9254.9111},{"date":"2024-05-21","close":9249.9492},{"date":"2024-05-22","close":9220.1738},{"date":"2024-05-23","close":9249.9492},{"date":"2024-05-24","close":9180.4746},{"date":"2024-05-27","close":9150.7002},{"date":"2024-05-28","close":8803.3311},{"date":"2024-05-29","close":8818.2178},{"date":"2024-05-30","close":8793.4062},{"date":"2024-05-31","close":8778.5195},{"date":"2024-06-03","close":8902.5801},{"date":"2024-06-04","close":8882.7295},{"date":"2024-06-05","close":8872.8057},{"date":"2024-06-07","close":8872.8057},{"date":"2024-06-10","close":8718.9707},{"date":"2024-06-11","close":8649.4961},{"date":"2024-06-12","close":8743.7822},{"date":"2024-06-13","close":8793.4062},{"date":"2024-06-14","close":8838.0684},{"date":"2024-06-17","close":8902.5801},{"date":"2024-06-18","close":8887.6924},{"date":"2024-06-19","close":8862.8799},{"date":"2024-06-20","close":8942.2783},{"date":"2024-06-21","close":8912.5039},{"date":"2024-06-24","close":8738.8193},{"date":"2024-06-25","close":8942.2783},{"date":"2024-06-26","close":9125.8887},{"date":"2024-06-27","close":8847.9922},{"date":"2024-06-28","close":8907.542},{"date":"2024-07-01","close":8972.0527},{"date":"2024-07-02","close":8843.0312},{"date":"2024-07-03","close":8852.9551},{"date":"2024-07-04","close":8803.3311},{"date":"2024-07-05","close":8932.3545},{"date":"2024-07-08","close":9051.4521},{"date":"2024-07-09","close":9115.9639},{"date":"2024-07-10","close":9249.9492},{"date":"2024-07-11","close":9016.7158},{"date":"2024-07-12","close":9101.0762},{"date":"2024-07-15","close":9210.249},{"date":"2024-07-16","close":8986.9404},{"date":"2024-07-17","close":9061.377},{"date":"2024-07-18","close":8917.4668},{"date":"2024-07-19","close":9011.7529},{"date":"2024-07-22","close":9051.4521},{"date":"2024-07-23","close":8882.7295},{"date":"2024-07-24","close":8887.6924},{"date":"2024-07-25","close":8927.3916},{"date":"2024-07-26","close":8962.1289},{"date":"2024-07-29","close":8996.8652},{"date":"2024-07-30","close":8947.2412},{"date":"2024-07-31","close":8991.9033},{"date":"2024-08-01","close":9225.1367},{"date":"2024-08-02","close":9120.9258},{"date":"2024-08-05","close":8222.7285},{"date":"2024-08-06","close":8604.834},{"date":"2024-08-07","close":8718.9707},{"date":"2024-08-08","close":8843.0312},{"date":"2024-08-09","close":8783.4824},{"date":"2024-08-12","close":8768.5947},{"date":"2024-08-13","close":8917.4668},{"date":"2024-08-14","close":8947.2412},{"date":"2024-08-16","close":8743.7822},{"date":"2024-08-19","close":8699.1201},{"date":"2024-08-20","close":8778.5195},{"date":"2024-08-21","close":8788.4434},{"date":"2024-08-22","close":8952.2041},{"date":"2024-08-23","close":8922.4297},{"date":"2024-08-26","close":8867.8428},{"date":"2024-08-27","close":8841.0},{"date":"2024-08-28","close":8704.083},{"date":"2024-08-29","close":8733.8574},{"date":"2024-08-30","close":8733.8574},{"date":"2024-09-02","close":8609.7969},{"date":"2024-09-03","close":8555.21},{"date":"2024-09-04","close":8237.6162},{"date":"2024-09-05","close":8406.3379},{"date":"2024-09-06","close":8237.6162},{"date":"2024-09-09","close":8292.2021},{"date":"2024-09-10","close":8128.4419},{"date":"2024-09-11","close":8163.1792},{"date":"2024-09-12","close":8376.5635},{"date":"2024-09-13","close":8406.3379},{"date":"2024-09-19","close":8460.9238},{"date":"2024-09-20","close":8386.4883},{"date":"2024-09-23","close":8381.5254},{"date":"2024-09-24","close":8510.5488},{"date":"2024-09-25","close":8545.2852},{"date":"2024-09-26","close":8649.4961},{"date":"2024-09-27","close":8704.083},{"date":"2024-09-30","close":8599.8721},{"date":"2024-10-02","close":8575.0596},{"date":"2024-10-04","close":8758.6689},{"date":"2024-10-07","close":8947.2412},{"date":"2024-10-08","close":8917.4668},{"date":"2024-10-10","close":8699.1201},{"date":"2024-10-11","close":8580.0225},{"date":"2024-10-14","close":8584.9844},{"date":"2024-10-15","close":8669.3457},{"date":"2024-10-16","close":8505.5859},{"date":"2024-10-17","close":8431.1494},{"date":"2024-10-18","close":8336.8633},{"date":"2024-10-21","close":8540.3232},{"date":"2024-10-22","close":8346.7891},{"date":"2024-10-23","close":8426.1875},{"date":"2024-10-24","close":8341.8262},{"date":"2024-10-25","close":8381.5254},{"date":"2024-10-28","close":8515.5107},{"date":"2024-10-29","close":8718.9707},{"date":"2024-10-30","close":8861.0},{"date":"2024-10-31","close":8793.4062},{"date":"2024-11-01","close":8728.8945},{"date":"2024-11-04","close":8738.8193},{"date":"2024-11-05","close":8971.0},{"date":"2024-11-06","close":8942.2783},{"date":"2024-11-07","close":8857.918},{"date":"2024-11-08","close":8684.2334},{"date":"2024-11-11","close":8460.9238},{"date":"2024-11-12","close":8247.54},{"date":"2024-11-13","close":7989.4946},{"date":"2024-11-14","close":7994.457},{"date":"2024-11-15","close":8098.6675},{"date":"2024-11-18","close":8143.3291},{"date":"2024-11-19","close":8247.54},{"date":"2024-11-20","close":8277.3145},{"date":"2024-11-21","close":8297.165},{"date":"2024-11-22","close":8366.6377},{"date":"2024-11-25","close":8540.3232},{"date":"2024-11-26","close":8545.2852},{"date":"2024-11-27","close":8709.0449},{"date":"2024-11-28","close":8783.4824},{"date":"2024-11-29","close":8887.6924},{"date":"2024-12-02","close":9111.002},{"date":"2024-12-03","close":9115.9639},{"date":"2024-12-04","close":9185.4375},{"date":"2024-12-05","close":8922.4297},{"date":"2024-12-06","close":8748.7451},{"date":"2024-12-09","close":8307.0889},{"date":"2024-12-10","close":8421.2246},{"date":"2024-12-11","close":8629.6465},{"date":"2024-12-12","close":8714.0078},{"date":"2024-12-13","close":8942.2783},{"date":"2024-12-16","close":8852.9551},{"date":"2024-12-17","close":8684.2334},{"date":"2024-12-18","close":8654.459},{"date":"2024-12-19","close":8446.0371},{"date":"2024-12-20","close":8282.2773},{"date":"2024-12-23","close":8406.3379},{"date":"2024-12-24","close":8376.5635},{"date":"2024-12-26","close":8217.7656},{"date":"2024-12-27","close":8158.2163},{"date":"2024-12-30","close":8133.4048},{"date":"2025-01-02","close":8098.6675},{"date":"2025-01-03","close":8272.3516},{"date":"2025-01-06","close":8431.1494},{"date":"2025-01-07","close":8356.7139},{"date":"2025-01-08","close":8351.751},{"date":"2025-01-09","close":8361.6758},{"date":"2025-01-10","close":8292.2021},{"date":"2025-01-13","close":8113.5547},{"date":"2025-01-14","close":8252.5029},{"date":"2025-01-15","close":8143.3291},{"date":"2025-01-16","close":8197.916},{"date":"2025-01-17","close":8197.916},{"date":"2025-01-20","close":8128.4419},{"date":"2025-01-21","close":8173.1045},{"date":"2025-01-22","close":8153.2544},{"date":"2025-01-23","close":8019.269},{"date":"2025-01-24","close":8024.2314},{"date":"2025-01-31","close":8133.4048},{"date":"2025-02-03","close":8004.3818},{"date":"2025-02-04","close":8123.48},{"date":"2025-02-05","close":8277.3145},{"date":"2025-02-06","close":8307.0889},{"date":"2025-02-07","close":8217.7656},{"date":"2025-02-10","close":8297.165},{"date":"2025-02-11","close":8580.0225},{"date":"2025-02-12","close":8277.3145},{"date":"2025-02-13","close":8356.7139},{"date":"2025-02-14","close":8331.9014},{"date":"2025-02-17","close":8341.8262},{"date":"2025-02-18","close":8287.2393},{"date":"2025-02-19","close":8460.9238},{"date":"2025-02-20","close":8540.3232},{"date":"2025-02-21","close":8376.5635},{"date":"2025-02-24","close":8302.126},{"date":"2025-02-25","close":8282.2773},{"date":"2025-02-26","close":8446.0371},{"date":"2025-02-27","close":8421.2246},{"date":"2025-02-28","close":8148.292},{"date":"2025-03-04","close":7954.7578},{"date":"2025-03-05","close":7939.8706},{"date":"2025-03-06","close":8004.3818},{"date":"2025-03-07","close":7915.0581},{"date":"2025-03-10","close":7890.2461},{"date":"2025-03-11","close":7676.8618},{"date":"2025-03-12","close":7746.3359},{"date":"2025-03-13","close":7800.9224},{"date":"2025-03-14","close":7845.5845},{"date":"2025-03-17","close":7880.3213},{"date":"2025-03-18","close":7895.2085},{"date":"2025-03-19","close":7924.9829},{"date":"2025-03-20","close":7855.5088},{"date":"2025-03-21","close":7850.5469},{"date":"2025-03-24","close":7835.6597},{"date":"2025-03-25","close":7825.7344},{"date":"2025-03-26","close":7900.1709},{"date":"2025-03-27","close":7885.2837},{"date":"2025-03-28","close":7850.5469},{"date":"2025-03-31","close":7582.5757},{"date":"2025-04-01","close":7711.5991},{"date":"2025-04-02","close":7657.0127},{"date":"2025-04-03","close":7652.0503},{"date":"2025-04-04","close":7766.1855},{"date":"2025-04-07","close":7379.1172},{"date":"2025-04-08","close":7334.4551},{"date":"2025-04-09","close":7150.8457},{"date":"2025-04-10","close":7483.3276},{"date":"2025-04-11","close":7607.3882},{"date":"2025-04-14","close":7691.749},{"date":"2025-04-15","close":7691.749},{"date":"2025-04-16","close":7632.2002},{"date":"2025-04-17","close":7845.5845},{"date":"2025-04-18","close":7845.5845},{"date":"2025-04-21","close":7805.8853},{"date":"2025-04-22","close":7741.3735},{"date":"2025-04-23","close":7771.1479},{"date":"2025-04-24","close":7820.7725},{"date":"2025-04-25","close":7915.0581},{"date":"2025-04-28","close":7954.7578},{"date":"2025-04-29","close":7984.644},{"date":"2025-04-30","close":7924.8711},{"date":"2025-05-02","close":7840.1934},{"date":"2025-05-07","close":7964.7197},{"date":"2025-05-08","close":7904.9468},{"date":"2025-05-09","close":8104.1895},{"date":"2025-05-12","close":8009.5493},{"date":"2025-05-13","close":8004.5684},{"date":"2025-05-14","close":7994.606},{"date":"2025-05-15","close":8029.4736},{"date":"2025-05-16","close":8064.3408},{"date":"2025-05-19","close":7870.0796},{"date":"2025-05-20","close":7904.9468},{"date":"2025-05-21","close":7984.644},{"date":"2025-05-22","close":8019.5112},{"date":"2025-05-23","close":7830.231},{"date":"2025-05-26","close":7949.7764},{"date":"2025-05-27","close":8004.5684},{"date":"2025-05-28","close":8074.3032},{"date":"2025-05-29","close":8129.0947},{"date":"2025-05-30","close":8104.1895},{"date":"2025-06-02","close":8248.6406},{"date":"2025-06-04","close":8278.5264},{"date":"2025-06-05","close":8403.0537},{"date":"2025-06-09","close":8587.3525},{"date":"2025-06-10","close":8736.7842},{"date":"2025-06-11","close":8771.6523},{"date":"2025-06-12","close":8936.0273},{"date":"2025-06-13","close":8906.1406},{"date":"2025-06-16","close":8821.4629},{"date":"2025-06-17","close":8771.6523},{"date":"2025-06-18","close":9065.5352},{"date":"2025-06-19","close":9095.4209},{"date":"2025-06-20","close":9095.4209},{"date":"2025-06-23","close":9334.5117},{"date":"2025-06-24","close":9718.0537},{"date":"2025-06-25","close":9439.1143},{"date":"2025-06-26","close":9180.0996},{"date":"2025-06-27","close":9125.3076},{"date":"2025-06-30","close":9244.8525},{"date":"2025-07-01","close":9229.9102},{"date":"2025-07-02","close":9115.3457},{"date":"2025-07-03","close":9214.9668},{"date":"2025-07-04","close":9095.4209},{"date":"2025-07-07","close":8955.9512},{"date":"2025-07-08","close":9065.5352},{"date":"2025-07-09","close":9110.3643},{"date":"2025-07-10","close":9145.2314},{"date":"2025-07-11","close":9145.2314},{"date":"2025-07-14","close":9105.3828},{"date":"2025-07-15","close":9050.5918},{"date":"2025-07-16","close":9020.7051},{"date":"2025-07-17","close":8965.9131},{"date":"2025-07-18","close":9025.6865},{"date":"2025-07-21","close":9050.5918},{"date":"2025-07-22","close":8926.0645},{"date":"2025-07-23","close":8791.5762},{"date":"2025-07-24","close":8632.1826},{"date":"2025-07-25","close":8711.8789},{"date":"2025-07-28","close":8617.2393},{"date":"2025-07-29","close":8632.1826},{"date":"2025-07-30","close":8587.3525},{"date":"2025-07-31","close":8607.2773},{"date":"2025-08-01","close":8403.0537},{"date":"2025-08-04","close":8532.5605},{"date":"2025-08-05","close":8602.2959},{"date":"2025-08-06","close":8667.0498},{"date":"2025-08-07","close":8836.4062},{"date":"2025-08-08","close":8667.0498},{"date":"2025-08-11","close":8617.2393},{"date":"2025-08-12","close":8607.2773},{"date":"2025-08-13","close":8328.3369},{"date":"2025-08-14","close":8343.2803},{"date":"2025-08-18","close":8318.375},{"date":"2025-08-19","close":8442.9014},{"date":"2025-08-20","close":8348.2617},{"date":"2025-08-21","close":8333.3184},{"date":"2025-08-22","close":8328.3369},{"date":"2025-08-25","close":8373.167},{"date":"2025-08-26","close":8462.8262},{"date":"2025-08-27","close":8502.6748},{"date":"2025-08-28","close":8442.9014},{"date":"2025-08-29","close":8368.1855},{"date":"2025-09-01","close":8223.7354},{"date":"2025-09-02","close":8213.7725},{"date":"2025-09-03","close":8188.8677},{"date":"2025-09-04","close":8248.6406},{"date":"2025-09-05","close":8298.4512},{"date":"2025-09-08","close":8368.1855},{"date":"2025-09-09","close":8323.3564},{"date":"2025-09-10","close":8437.9209},{"date":"2025-09-11","close":8408.0342},{"date":"2025-09-12","close":8597.3145},{"date":"2025-09-15","close":8657.0879},{"date":"2025-09-16","close":8587.3525},{"date":"2025-09-17","close":8746.7471},{"date":"2025-09-18","close":8756.709},{"date":"2025-09-19","close":8726.8223},{"date":"2025-09-22","close":8701.917},{"date":"2025-09-23","close":8582.3711},{"date":"2025-09-24","close":8452.8643},{"date":"2025-09-25","close":8517.6182},{"date":"2025-09-26","close":8318.375},{"date":"2025-09-29","close":8413.0156},{"date":"2025-09-30","close":8273.5459},{"date":"2025-10-01","close":8253.6211},{"date":"2025-10-02","close":8163.9624},{"date":"2025-10-10","close":8158.9814},{"date":"2025-10-13","close":8109.1704},{"date":"2025-10-14","close":7934.8335},{"date":"2025-10-15","close":8059.3599},{"date":"2025-10-16","close":8024.4927},{"date":"2025-10-17","close":7939.8145},{"date":"2025-10-20","close":8009.5493},{"date":"2025-10-21","close":8019.5112},{"date":"2025-10-22","close":8054.3789},{"date":"2025-10-23","close":7984.644},{"date":"2025-10-24","close":7974.6816},{"date":"2025-10-27","close":8054.3789},{"date":"2025-10-28","close":8129.0947},{"date":"2025-10-29","close":8049.3979},{"date":"2025-10-30","close":7934.8335},{"date":"2025-10-31","close":7919.8901},{"date":"2025-11-03","close":8064.3408},{"date":"2025-11-04","close":8069.3223},{"date":"2025-11-05","close":7934.8335},{"date":"2025-11-06","close":7795.3638},{"date":"2025-11-07","close":7730.6099},{"date":"2025-11-10","close":8049.3979},{"date":"2025-11-11","close":7979.6631},{"date":"2025-11-12","close":8198.8301},{"date":"2025-11-13","close":8208.792},{"date":"2025-11-14","close":8079.2842},{"date":"2025-11-17","close":7954.7578},{"date":"2025-11-18","close":7670.8369},{"date":"2025-11-19","close":7630.9888},{"date":"2025-11-20","close":7650.9126},{"date":"2025-11-21","close":7566.2349},{"date":"2025-11-24","close":7606.083},{"date":"2025-11-25","close":7571.2158},{"date":"2025-11-26","close":7675.8179},{"date":"2025-11-27","close":7695.7422},{"date":"2025-11-28","close":7730.6099},{"date":"2025-12-01","close":7894.9849},{"date":"2025-12-02","close":7944.7954},{"date":"2025-12-03","close":7904.9468},{"date":"2025-12-04","close":7894.9849},{"date":"2025-12-05","close":7875.0605},{"date":"2025-12-08","close":7715.6665},{"date":"2025-12-09","close":7710.6855},{"date":"2025-12-10","close":7635.9697},{"date":"2025-12-11","close":7611.0645},{"date":"2025-12-12","close":7630.9888},{"date":"2025-12-15","close":7611.0645},{"date":"2025-12-16","close":7506.4619},{"date":"2025-12-17","close":7521.4053},{"date":"2025-12-18","close":7426.7651},{"date":"2025-12-19","close":7491.5186},{"date":"2025-12-22","close":7561.2534},{"date":"2025-12-23","close":7471.5947},{"date":"2025-12-24","close":7536.3481},{"date":"2025-12-26","close":7456.6514},{"date":"2025-12-29","close":7446.689},{"date":"2025-12-30","close":7371.9731},{"date":"2026-01-02","close":7705.7046},{"date":"2026-01-05","close":7596.1211},{"date":"2026-01-06","close":7630.9888},{"date":"2026-01-07","close":7436.7271},{"date":"2026-01-08","close":7426.7651},{"date":"2026-01-09","close":7456.6514},{"date":"2026-01-12","close":7521.4053},{"date":"2026-01-13","close":7650.9126},{"date":"2026-01-14","close":7735.5908},{"date":"2026-01-15","close":7685.7803},{"date":"2026-01-16","close":7581.1777},{"date":"2026-01-19","close":7491.5186},{"date":"2026-01-20","close":7591.1401},{"date":"2026-01-21","close":7446.689},{"date":"2026-01-22","close":7566.2349},{"date":"2026-01-23","close":7780.4204},{"date":"2026-01-26","close":8298.4512},{"date":"2026-01-27","close":8482.75},{"date":"2026-01-28","close":8592.334},{"date":"2026-01-29","close":8766.6709},{"date":"2026-01-30","close":8672.0303},{"date":"2026-02-02","close":8178.9053},{"date":"2026-02-03","close":8243.6592},{"date":"2026-02-04","close":8213.7725},{"date":"2026-02-05","close":8089.2461},{"date":"2026-02-06","close":8124.1138},{"date":"2026-02-09","close":8248.6406},{"date":"2026-02-10","close":8268.5645},{"date":"2026-02-11","close":8323.3564},{"date":"2026-02-12","close":8223.7354},{"date":"2026-02-13","close":8094.2275},{"date":"2026-02-19","close":8298.4512},{"date":"2026-02-20","close":8228.7158},{"date":"2026-02-23","close":8273.5459},{"date":"2026-02-24","close":8213.7725},{"date":"2026-02-25","close":8223.7354},{"date":"2026-02-26","close":8084.2651},{"date":"2026-02-27","close":8024.4927},{"date":"2026-03-03","close":7870.0796},{"date":"2026-03-04","close":7063.1475},{"date":"2026-03-05","close":7431.7461},{"date":"2026-03-06","close":7795.3638},{"date":"2026-03-09","close":7800.3447},{"date":"2026-03-10","close":7855.1362},{"date":"2026-03-11","close":7735.5908},{"date":"2026-03-12","close":7765.4771},{"date":"2026-03-13","close":7994.606},{"date":"2026-03-16","close":7949.7764},{"date":"2026-03-17","close":7904.9468},{"date":"2026-03-18","close":7969.7007},{"date":"2026-03-19","close":7566.2349},{"date":"2026-03-20","close":7630.9888},{"date":"2026-03-23","close":7307.2192},{"date":"2026-03-24","close":7421.7837},{"date":"2026-03-25","close":7700.7236},{"date":"2026-03-26","close":7551.2915},{"date":"2026-03-27","close":7790.3823},{"date":"2026-03-30","close":7630.9888},{"date":"2026-03-31","close":7645.9316},{"date":"2026-04-01","close":7865.0986},{"date":"2026-04-02","close":7476.5757},{"date":"2026-04-03","close":7456.6514},{"date":"2026-04-06","close":7366.9922},{"date":"2026-04-07","close":7202.6172},{"date":"2026-04-08","close":7431.7461},{"date":"2026-04-09","close":7501.481},{"date":"2026-04-10","close":7501.481},{"date":"2026-04-13","close":7501.481},{"date":"2026-04-14","close":7630.9888},{"date":"2026-04-15","close":7665.856},{"date":"2026-04-16","close":7875.0605},{"date":"2026-04-17","close":7830.231},{"date":"2026-04-20","close":8044.417},{"date":"2026-04-21","close":7890.0039},{"date":"2026-04-22","close":8014.5303},{"date":"2026-04-23","close":7944.7954},{"date":"2026-04-24","close":8104.1895},{"date":"2026-04-27","close":8034.4546},{"date":"2026-04-28","close":8154.0},{"date":"2026-04-29","close":8200.0},{"date":"2026-04-30","close":7995.0},{"date":"2026-05-04","close":8055.0},{"date":"2026-05-06","close":7875.0},{"date":"2026-05-07","close":7605.0},{"date":"2026-05-08","close":7545.0},{"date":"2026-05-11","close":7480.0},{"date":"2026-05-12","close":7310.0},{"date":"2026-05-13","close":7350.0},{"date":"2026-05-14","close":7520.0},{"date":"2026-05-15","close":7280.0},{"date":"2026-05-18","close":7210.0},{"date":"2026-05-19","close":7250.0},{"date":"2026-05-20","close":7060.0},{"date":"2026-05-21","close":7055.0},{"date":"2026-05-22","close":7420.0},{"date":"2026-05-26","close":7170.0},{"date":"2026-05-27","close":7055.0},{"date":"2026-05-28","close":7130.0},{"date":"2026-05-29","close":7095.0},{"date":"2026-06-01","close":7065.0},{"date":"2026-06-02","close":7305.0},{"date":"2026-06-04","close":7115.0},{"date":"2026-06-05","close":6995.0},{"date":"2026-06-08","close":6690.0},{"date":"2026-06-09","close":6865.0},{"date":"2026-06-10","close":6700.0},{"date":"2026-06-11","close":6835.0},{"date":"2026-06-12","close":6945.0},{"date":"2026-06-15","close":6885.0},{"date":"2026-06-16","close":6845.0},{"date":"2026-06-17","close":6970.0},{"date":"2026-06-18","close":6765.0},{"date":"2026-06-19","close":6775.0},{"date":"2026-06-22","close":6600.0},{"date":"2026-06-23","close":6325.0},{"date":"2026-06-24","close":6315.0},{"date":"2026-06-25","close":6165.0},{"date":"2026-06-26","close":5955.0},{"date":"2026-06-29","close":6485.0},{"date":"2026-06-30","close":6575.0},{"date":"2026-07-01","close":6940.0},{"date":"2026-07-02","close":6825.0},{"date":"2026-07-03","close":6685.0},{"date":"2026-07-06","close":6685.0},{"date":"2026-07-07","close":6830.0},{"date":"2026-07-08","close":6730.0},{"date":"2026-07-09","close":6695.0},{"date":"2026-07-10","close":6730.0},{"date":"2026-07-13","close":6550.0},{"date":"2026-07-14","close":6385.0},{"date":"2026-07-15","close":6380.0},{"date":"2026-07-16","close":6370.0},{"date":"2026-07-20","close":6090.0},{"date":"2026-07-21","close":6180.0},{"date":"2026-07-22","close":6145.0},{"date":"2026-07-23","close":6325.0},{"date":"2026-07-24","close":6310.0},{"date":"2026-07-27","close":6410.0},{"date":"2026-07-28","close":6280.0},{"date":"2026-07-29","close":6100.0},{"date":"2026-07-30","close":6275.0},{"date":"2026-07-31","close":6450.0},{"date":"2026-08-03","close":6395.0},{"date":"2026-08-04","close":6655.0},{"date":"2026-08-05","close":6495.0},{"date":"2026-08-06","close":6600.0},{"date":"2026-08-07","close":6745.0},{"date":"2026-08-10","close":6745.0},{"date":"2026-08-11","close":6915.0},{"date":"2026-08-12","close":6740.0},{"date":"2026-08-13","close":6705.0},{"date":"2026-08-14","close":6695.0},{"date":"2026-08-18","close":6440.0},{"date":"2026-08-19","close":6365.0},{"date":"2026-08-20","close":6475.0},{"date":"2026-08-21","close":6405.0},{"date":"2026-08-24","close":6380.0},{"date":"2026-08-25","close":6425.0},{"date":"2026-08-26","close":6475.0},{"date":"2026-08-27","close":6425.0},{"date":"2026-08-28","close":6510.0},{"date":"2026-08-31","close":6545.0},{"date":"2026-09-01","close":6665.0},{"date":"2026-09-02","close":6475.0},{"date":"2026-09-03","close":6335.0},{"date":"2026-09-04","close":6430.0},{"date":"2026-09-07","close":6420.0},{"date":"2026-09-08","close":6325.0},{"date":"2026-09-09","close":6285.0},{"date":"2026-09-10","close":6425.0},{"date":"2026-09-11","close":6410.0},{"date":"2026-09-14","close":6505.0},{"date":"2026-09-15","close":6480.0},{"date":"2026-09-16","close":6320.0},{"date":"2026-09-17","close":6315.0},{"date":"2026-09-18","close":6315.0},{"date":"2026-09-21","close":6245.0},{"date":"2026-09-22","close":6305.0},{"date":"2026-09-23","close":6295.0},{"date":"2026-09-28","close":6445.0},{"date":"2026-09-29","close":6322.0},{"date":"2026-09-30","close":6250.0},{"date":"2026-10-01","close":6430.0},{"date":"2026-10-02","close":6495.0},{"date":"2026-10-06","close":6405.0},{"date":"2026-10-07","close":6460.0},{"date":"2026-10-08","close":6265.0},{"date":"2026-10-12","close":6200.0},{"date":"2026-10-13","close":6165.0},{"date":"2026-10-14","close":6185.0},{"date":"2026-10-15","close":6095.0},{"date":"2026-10-16","close":6185.0},{"date":"2026-10-19","close":6265.0},{"date":"2026-10-20","close":6235.0},{"date":"2026-10-21","close":6195.0},{"date":"2026-10-22","close":6240.0},{"date":"2026-10-23","close":6215.0}],"chart_data":[{"date":"2024-10-24","open":8411,"high":8411,"low":8272,"close":8342,"volume":5459},{"date":"2024-10-25","open":8460,"high":8460,"low":8307,"close":8382,"volume":4255},{"date":"2024-10-28","open":8516,"high":8544,"low":8416,"close":8516,"volume":8907},{"date":"2024-10-29","open":8545,"high":8748,"low":8505,"close":8719,"volume":22977},{"date":"2024-10-30","open":8781,"high":8925,"low":8776,"close":8861,"volume":26106},{"date":"2024-10-31","open":8892,"high":8892,"low":8654,"close":8793,"volume":19214},{"date":"2024-11-01","open":8803,"high":8803,"low":8659,"close":8729,"volume":4134},{"date":"2024-11-04","open":8778,"high":8813,"low":8684,"close":8739,"volume":1006176},{"date":"2024-11-05","open":8831,"high":9000,"low":8697,"close":8971,"volume":36999},{"date":"2024-11-06","open":9001,"high":9219,"low":8868,"close":8942,"volume":2059124},{"date":"2024-11-07","open":8957,"high":8957,"low":8813,"close":8858,"volume":4472},{"date":"2024-11-08","open":8902,"high":8902,"low":8669,"close":8684,"volume":16994},{"date":"2024-11-11","open":8684,"high":8684,"low":8436,"close":8461,"volume":17435},{"date":"2024-11-12","open":8481,"high":8481,"low":8213,"close":8248,"volume":24300},{"date":"2024-11-13","open":8158,"high":8261,"low":7950,"close":7989,"volume":22559},{"date":"2024-11-14","open":8113,"high":8118,"low":7984,"close":7994,"volume":8101},{"date":"2024-11-15","open":7954,"high":8147,"low":7894,"close":8099,"volume":11752},{"date":"2024-11-18","open":8079,"high":8232,"low":8079,"close":8143,"volume":2485},{"date":"2024-11-19","open":8118,"high":8286,"low":8118,"close":8248,"volume":9858},{"date":"2024-11-20","open":8237,"high":8336,"low":8237,"close":8277,"volume":7678},{"date":"2024-11-21","open":8311,"high":8376,"low":8257,"close":8297,"volume":9573},{"date":"2024-11-22","open":8396,"high":8475,"low":8337,"close":8367,"volume":13945},{"date":"2024-11-25","open":8486,"high":8540,"low":8411,"close":8540,"volume":10320},{"date":"2024-11-26","open":8495,"high":8549,"low":8411,"close":8545,"volume":15089},{"date":"2024-11-27","open":8545,"high":8743,"low":8470,"close":8709,"volume":17630},{"date":"2024-11-28","open":8754,"high":8887,"low":8729,"close":8783,"volume":22935},{"date":"2024-11-29","open":8733,"high":8941,"low":8698,"close":8888,"volume":35394},{"date":"2024-12-02","open":9006,"high":9205,"low":8962,"close":9111,"volume":119419},{"date":"2024-12-03","open":9145,"high":9190,"low":9101,"close":9116,"volume":35979},{"date":"2024-12-04","open":8863,"high":9189,"low":8863,"close":9185,"volume":64900},{"date":"2024-12-05","open":9116,"high":9116,"low":8823,"close":8922,"volume":22356},{"date":"2024-12-06","open":8912,"high":8922,"low":8684,"close":8749,"volume":10092},{"date":"2024-12-09","open":8639,"high":8639,"low":8307,"close":8307,"volume":14129},{"date":"2024-12-10","open":8366,"high":8460,"low":8366,"close":8421,"volume":25235},{"date":"2024-12-11","open":8455,"high":8630,"low":8455,"close":8630,"volume":7945},{"date":"2024-12-12","open":8664,"high":8798,"low":8599,"close":8714,"volume":11523},{"date":"2024-12-13","open":8723,"high":9175,"low":8688,"close":8942,"volume":149700},{"date":"2024-12-16","open":8991,"high":8991,"low":8803,"close":8853,"volume":160048},{"date":"2024-12-17","open":8843,"high":8897,"low":8684,"close":8684,"volume":58235},{"date":"2024-12-18","open":8793,"high":8793,"low":8565,"close":8654,"volume":42775},{"date":"2024-12-19","open":8570,"high":8570,"low":8446,"close":8446,"volume":80865},{"date":"2024-12-20","open":8564,"high":8564,"low":8262,"close":8282,"volume":46184},{"date":"2024-12-23","open":8425,"high":8425,"low":8272,"close":8406,"volume":12411},{"date":"2024-12-24","open":8435,"high":8470,"low":8377,"close":8377,"volume":3336},{"date":"2024-12-26","open":8530,"high":8530,"low":8218,"close":8218,"volume":9037},{"date":"2024-12-27","open":8187,"high":8252,"low":8069,"close":8158,"volume":11210},{"date":"2024-12-30","open":8197,"high":8212,"low":8084,"close":8133,"volume":8913},{"date":"2025-01-02","open":8187,"high":8187,"low":8039,"close":8099,"volume":11493},{"date":"2025-01-03","open":8168,"high":8291,"low":8078,"close":8272,"volume":10034},{"date":"2025-01-06","open":8337,"high":8435,"low":8272,"close":8431,"volume":7499},{"date":"2025-01-07","open":8545,"high":8545,"low":8337,"close":8357,"volume":20361},{"date":"2025-01-08","open":8411,"high":8411,"low":8267,"close":8352,"volume":10282},{"date":"2025-01-09","open":8425,"high":8425,"low":8262,"close":8362,"volume":14704},{"date":"2025-01-10","open":8436,"high":8436,"low":8282,"close":8292,"volume":7018},{"date":"2025-01-13","open":8302,"high":8302,"low":8104,"close":8114,"volume":12378},{"date":"2025-01-14","open":8238,"high":8256,"low":8123,"close":8253,"volume":7451},{"date":"2025-01-15","open":8317,"high":8317,"low":8123,"close":8143,"volume":7003},{"date":"2025-01-16","open":8237,"high":8262,"low":8168,"close":8198,"volume":10809},{"date":"2025-01-17","open":8252,"high":8252,"low":8153,"close":8198,"volume":14730},{"date":"2025-01-20","open":8307,"high":8307,"low":8104,"close":8128,"volume":16438},{"date":"2025-01-21","open":8217,"high":8242,"low":8123,"close":8173,"volume":5106},{"date":"2025-01-22","open":8237,"high":8237,"low":8118,"close":8153,"volume":16163},{"date":"2025-01-23","open":8237,"high":8237,"low":8009,"close":8019,"volume":6831},{"date":"2025-01-24","open":7964,"high":8098,"low":7964,"close":8024,"volume":4266},{"date":"2025-01-31","open":8133,"high":8142,"low":8064,"close":8133,"volume":9459},{"date":"2025-02-03","open":8138,"high":8138,"low":7860,"close":8004,"volume":16024},{"date":"2025-02-04","open":7979,"high":8157,"low":7979,"close":8123,"volume":15759},{"date":"2025-02-05","open":8237,"high":8296,"low":8143,"close":8277,"volume":6593},{"date":"2025-02-06","open":8366,"high":8366,"low":8257,"close":8307,"volume":6317},{"date":"2025-02-07","open":8336,"high":8336,"low":8193,"close":8218,"volume":9821},{"date":"2025-02-10","open":8203,"high":8366,"low":8198,"close":8297,"volume":23057},{"date":"2025-02-11","open":8366,"high":8584,"low":8366,"close":8580,"volume":7828},{"date":"2025-02-12","open":8535,"high":8535,"low":8262,"close":8277,"volume":34805},{"date":"2025-02-13","open":8287,"high":8401,"low":8287,"close":8357,"volume":11661},{"date":"2025-02-14","open":8396,"high":8401,"low":8307,"close":8332,"volume":9146},{"date":"2025-02-17","open":8332,"high":8416,"low":8317,"close":8342,"volume":9309},{"date":"2025-02-18","open":8391,"high":8391,"low":8252,"close":8287,"volume":5870},{"date":"2025-02-19","open":8316,"high":8461,"low":8297,"close":8461,"volume":10870},{"date":"2025-02-20","open":8535,"high":8669,"low":8486,"close":8540,"volume":54154},{"date":"2025-02-21","open":8525,"high":8525,"low":8367,"close":8377,"volume":22098},{"date":"2025-02-24","open":8346,"high":8361,"low":8267,"close":8302,"volume":24402},{"date":"2025-02-25","open":8291,"high":8366,"low":8252,"close":8282,"volume":16597},{"date":"2025-02-26","open":8326,"high":8480,"low":8317,"close":8446,"volume":28331},{"date":"2025-02-27","open":8475,"high":8475,"low":8376,"close":8421,"volume":7265},{"date":"2025-02-28","open":8347,"high":8352,"low":8148,"close":8148,"volume":25992},{"date":"2025-03-04","open":8133,"high":8153,"low":7890,"close":7955,"volume":28317},{"date":"2025-03-05","open":7915,"high":8004,"low":7915,"close":7940,"volume":20545},{"date":"2025-03-06","open":7940,"high":8003,"low":7915,"close":8004,"volume":35569},{"date":"2025-03-07","open":7969,"high":8019,"low":7910,"close":7915,"volume":22016},{"date":"2025-03-10","open":7890,"high":7969,"low":7865,"close":7890,"volume":9776},{"date":"2025-03-11","open":7711,"high":7746,"low":7632,"close":7677,"volume":30520},{"date":"2025-03-12","open":7682,"high":7760,"low":7682,"close":7746,"volume":40504},{"date":"2025-03-13","open":7751,"high":7890,"low":7746,"close":7801,"volume":28545},{"date":"2025-03-14","open":7865,"high":7919,"low":7781,"close":7846,"volume":19327},{"date":"2025-03-17","open":7889,"high":7939,"low":7845,"close":7880,"volume":6309},{"date":"2025-03-18","open":7895,"high":7964,"low":7865,"close":7895,"volume":76918},{"date":"2025-03-19","open":7925,"high":7954,"low":7885,"close":7925,"volume":67527},{"date":"2025-03-20","open":7949,"high":7979,"low":7851,"close":7856,"volume":18993},{"date":"2025-03-21","open":7860,"high":7889,"low":7826,"close":7851,"volume":71520},{"date":"2025-03-24","open":7855,"high":7899,"low":7811,"close":7836,"volume":19031},{"date":"2025-03-25","open":7840,"high":7889,"low":7781,"close":7826,"volume":9703},{"date":"2025-03-26","open":7850,"high":7929,"low":7815,"close":7900,"volume":15215},{"date":"2025-03-27","open":7914,"high":7949,"low":7860,"close":7885,"volume":4459},{"date":"2025-03-28","open":7884,"high":7889,"low":7781,"close":7851,"volume":9353},{"date":"2025-03-31","open":7816,"high":7816,"low":7513,"close":7583,"volume":12747},{"date":"2025-04-01","open":7587,"high":7745,"low":7587,"close":7712,"volume":5829},{"date":"2025-04-02","open":7716,"high":7716,"low":7612,"close":7657,"volume":5865},{"date":"2025-04-03","open":7537,"high":7652,"low":7528,"close":7652,"volume":2328},{"date":"2025-04-04","open":7592,"high":7810,"low":7592,"close":7766,"volume":15686},{"date":"2025-04-07","open":7612,"high":7612,"low":7379,"close":7379,"volume":16091},{"date":"2025-04-08","open":7463,"high":7518,"low":7334,"close":7334,"volume":21465},{"date":"2025-04-09","open":7339,"high":7354,"low":7116,"close":7151,"volume":29114},{"date":"2025-04-10","open":7384,"high":7507,"low":7344,"close":7483,"volume":9164},{"date":"2025-04-11","open":7503,"high":7621,"low":7448,"close":7607,"volume":9192},{"date":"2025-04-14","open":7687,"high":7741,"low":7667,"close":7692,"volume":2729},{"date":"2025-04-15","open":7731,"high":7731,"low":7637,"close":7692,"volume":11245},{"date":"2025-04-16","open":7631,"high":7716,"low":7612,"close":7632,"volume":3927},{"date":"2025-04-17","open":7631,"high":7860,"low":7631,"close":7846,"volume":11349},{"date":"2025-04-18","open":7889,"high":7889,"low":7801,"close":7846,"volume":11102},{"date":"2025-04-21","open":7865,"high":7865,"low":7751,"close":7806,"volume":8969},{"date":"2025-04-22","open":7790,"high":7815,"low":7731,"close":7741,"volume":1421},{"date":"2025-04-23","open":7780,"high":7805,"low":7741,"close":7771,"volume":14529},{"date":"2025-04-24","open":7771,"high":7870,"low":7771,"close":7821,"volume":2841},{"date":"2025-04-25","open":7860,"high":7954,"low":7850,"close":7915,"volume":4576},{"date":"2025-04-28","open":7959,"high":8063,"low":7905,"close":7955,"volume":6767},{"date":"2025-04-29","open":8005,"high":8005,"low":7930,"close":7985,"volume":13729},{"date":"2025-04-30","open":7990,"high":7995,"low":7882,"close":7925,"volume":8042},{"date":"2025-05-02","open":7945,"high":8069,"low":7840,"close":7840,"volume":73328},{"date":"2025-05-07","open":7925,"high":8020,"low":7925,"close":7965,"volume":10454},{"date":"2025-05-08","open":8020,"high":8020,"low":7845,"close":7905,"volume":3789},{"date":"2025-05-09","open":7965,"high":8104,"low":7965,"close":8104,"volume":24107},{"date":"2025-05-12","open":8119,"high":8149,"low":7980,"close":8010,"volume":30850},{"date":"2025-05-13","open":8064,"high":8089,"low":7985,"close":8005,"volume":3832},{"date":"2025-05-14","open":8029,"high":8029,"low":7835,"close":7995,"volume":35306},{"date":"2025-05-15","open":8020,"high":8064,"low":7995,"close":8029,"volume":34167},{"date":"2025-05-16","open":8069,"high":8109,"low":8034,"close":8064,"volume":3678},{"date":"2025-05-19","open":8069,"high":8069,"low":7835,"close":7870,"volume":12004},{"date":"2025-05-20","open":7970,"high":7980,"low":7865,"close":7905,"volume":4586},{"date":"2025-05-21","open":7950,"high":8059,"low":7920,"close":7985,"volume":15437},{"date":"2025-05-22","open":8064,"high":8064,"low":7955,"close":8020,"volume":3788},{"date":"2025-05-23","open":8024,"high":8024,"low":7830,"close":7830,"volume":17213},{"date":"2025-05-26","open":7910,"high":7965,"low":7895,"close":7950,"volume":14613},{"date":"2025-05-27","open":7960,"high":8020,"low":7900,"close":8005,"volume":17508},{"date":"2025-05-28","open":7970,"high":8174,"low":7970,"close":8074,"volume":26116},{"date":"2025-05-29","open":8169,"high":8169,"low":8089,"close":8129,"volume":25346},{"date":"2025-05-30","open":8134,"high":8164,"low":8034,"close":8104,"volume":3990},{"date":"2025-06-02","open":8094,"high":8249,"low":8084,"close":8249,"volume":152495},{"date":"2025-06-04","open":8274,"high":8358,"low":8274,"close":8279,"volume":147903},{"date":"2025-06-05","open":8284,"high":8453,"low":8284,"close":8403,"volume":57711},{"date":"2025-06-09","open":8448,"high":8612,"low":8383,"close":8587,"volume":36294},{"date":"2025-06-10","open":8597,"high":8782,"low":8587,"close":8737,"volume":71177},{"date":"2025-06-11","open":8737,"high":8812,"low":8717,"close":8772,"volume":39143},{"date":"2025-06-12","open":8777,"high":8961,"low":8767,"close":8936,"volume":37354},{"date":"2025-06-13","open":9026,"high":9190,"low":8782,"close":8906,"volume":82819},{"date":"2025-06-16","open":8906,"high":8911,"low":8727,"close":8821,"volume":31583},{"date":"2025-06-17","open":8821,"high":8886,"low":8672,"close":8772,"volume":36633},{"date":"2025-06-18","open":8772,"high":9090,"low":8702,"close":9066,"volume":75150},{"date":"2025-06-19","open":9080,"high":9140,"low":8996,"close":9095,"volume":42235},{"date":"2025-06-20","open":9105,"high":9120,"low":8946,"close":9095,"volume":66927},{"date":"2025-06-23","open":9095,"high":9335,"low":8896,"close":9335,"volume":65377},{"date":"2025-06-24","open":9354,"high":9788,"low":9245,"close":9718,"volume":191907},{"date":"2025-06-25","open":9678,"high":9678,"low":9414,"close":9439,"volume":59151},{"date":"2025-06-26","open":9414,"high":9414,"low":9085,"close":9180,"volume":24680},{"date":"2025-06-27","open":9185,"high":9195,"low":8996,"close":9125,"volume":45885},{"date":"2025-06-30","open":9125,"high":9335,"low":9066,"close":9245,"volume":36998},{"date":"2025-07-01","open":9245,"high":9349,"low":9200,"close":9230,"volume":26779},{"date":"2025-07-02","open":9235,"high":9330,"low":9026,"close":9115,"volume":19666},{"date":"2025-07-03","open":9120,"high":9280,"low":9066,"close":9215,"volume":23343},{"date":"2025-07-04","open":9170,"high":9235,"low":9080,"close":9095,"volume":36750},{"date":"2025-07-07","open":9061,"high":9085,"low":8956,"close":8956,"volume":13627},{"date":"2025-07-08","open":9011,"high":9140,"low":9001,"close":9066,"volume":16098},{"date":"2025-07-09","open":9115,"high":9180,"low":9056,"close":9110,"volume":29784},{"date":"2025-07-10","open":9115,"high":9195,"low":9056,"close":9145,"volume":25828},{"date":"2025-07-11","open":9240,"high":9240,"low":9100,"close":9145,"volume":20180},{"date":"2025-07-14","open":9115,"high":9160,"low":9021,"close":9105,"volume":13934},{"date":"2025-07-15","open":9100,"high":9110,"low":9006,"close":9051,"volume":41929},{"date":"2025-07-16","open":9001,"high":9056,"low":8971,"close":9021,"volume":7333},{"date":"2025-07-17","open":9075,"high":9075,"low":8861,"close":8966,"volume":16955},{"date":"2025-07-18","open":8981,"high":9026,"low":8936,"close":9026,"volume":16636},{"date":"2025-07-21","open":9031,"high":9075,"low":8991,"close":9051,"volume":13953},{"date":"2025-07-22","open":9056,"high":9056,"low":8911,"close":8926,"volume":11255},{"date":"2025-07-23","open":8926,"high":8931,"low":8672,"close":8792,"volume":56848},{"date":"2025-07-24","open":8846,"high":8846,"low":8597,"close":8632,"volume":13501},{"date":"2025-07-25","open":8637,"high":8742,"low":8637,"close":8712,"volume":7536},{"date":"2025-07-28","open":8717,"high":8727,"low":8587,"close":8617,"volume":10705},{"date":"2025-07-29","open":8622,"high":8642,"low":8508,"close":8632,"volume":6007},{"date":"2025-07-30","open":8642,"high":8647,"low":8567,"close":8587,"volume":4716},{"date":"2025-07-31","open":8592,"high":8647,"low":8562,"close":8607,"volume":19641},{"date":"2025-08-01","open":8597,"high":8597,"low":8338,"close":8403,"volume":32548},{"date":"2025-08-04","open":8348,"high":8637,"low":8348,"close":8533,"volume":28778},{"date":"2025-08-05","open":8622,"high":8667,"low":8533,"close":8602,"volume":13137},{"date":"2025-08-06","open":8612,"high":8667,"low":8543,"close":8667,"volume":8530},{"date":"2025-08-07","open":8672,"high":8836,"low":8657,"close":8836,"volume":25912},{"date":"2025-08-08","open":8846,"high":8846,"low":8627,"close":8667,"volume":17860},{"date":"2025-08-11","open":8717,"high":8717,"low":8572,"close":8617,"volume":21284},{"date":"2025-08-12","open":8682,"high":8747,"low":8597,"close":8607,"volume":16487},{"date":"2025-08-13","open":8523,"high":8523,"low":8254,"close":8328,"volume":46904},{"date":"2025-08-14","open":8353,"high":8353,"low":8274,"close":8343,"volume":12624},{"date":"2025-08-18","open":8343,"high":8343,"low":8269,"close":8318,"volume":17018},{"date":"2025-08-19","open":8378,"high":8478,"low":8333,"close":8443,"volume":30660},{"date":"2025-08-20","open":8393,"high":8393,"low":8254,"close":8348,"volume":13565},{"date":"2025-08-21","open":8363,"high":8428,"low":8328,"close":8333,"volume":9390},{"date":"2025-08-22","open":8363,"high":8363,"low":8264,"close":8328,"volume":12843},{"date":"2025-08-25","open":8358,"high":8388,"low":8333,"close":8373,"volume":10156},{"date":"2025-08-26","open":8393,"high":8478,"low":8348,"close":8463,"volume":11914},{"date":"2025-08-27","open":8488,"high":8503,"low":8418,"close":8503,"volume":4854},{"date":"2025-08-28","open":8498,"high":8498,"low":8403,"close":8443,"volume":11417},{"date":"2025-08-29","open":8498,"high":8498,"low":8328,"close":8368,"volume":5091},{"date":"2025-09-01","open":8368,"high":8368,"low":8179,"close":8224,"volume":9227},{"date":"2025-09-02","open":8224,"high":8303,"low":8149,"close":8214,"volume":6770},{"date":"2025-09-03","open":8293,"high":8293,"low":8149,"close":8189,"volume":6748},{"date":"2025-09-04","open":8189,"high":8303,"low":8189,"close":8249,"volume":3797},{"date":"2025-09-05","open":8383,"high":8383,"low":8264,"close":8298,"volume":3335},{"date":"2025-09-08","open":8373,"high":8373,"low":8303,"close":8368,"volume":9830},{"date":"2025-09-09","open":8413,"high":8413,"low":8293,"close":8323,"volume":17545},{"date":"2025-09-10","open":8398,"high":8458,"low":8383,"close":8438,"volume":14444},{"date":"2025-09-11","open":8458,"high":8463,"low":8348,"close":8408,"volume":9408},{"date":"2025-09-12","open":8478,"high":8642,"low":8443,"close":8597,"volume":26240},{"date":"2025-09-15","open":8687,"high":8702,"low":8627,"close":8657,"volume":11564},{"date":"2025-09-16","open":8682,"high":8682,"low":8587,"close":8587,"volume":15017},{"date":"2025-09-17","open":8657,"high":8767,"low":8602,"close":8747,"volume":21807},{"date":"2025-09-18","open":8812,"high":8812,"low":8727,"close":8757,"volume":17651},{"date":"2025-09-19","open":8772,"high":8787,"low":8682,"close":8727,"volume":27834},{"date":"2025-09-22","open":8807,"high":8807,"low":8647,"close":8702,"volume":19612},{"date":"2025-09-23","open":8702,"high":8702,"low":8552,"close":8582,"volume":13050},{"date":"2025-09-24","open":8597,"high":8597,"low":8438,"close":8453,"volume":19393},{"date":"2025-09-25","open":8543,"high":8543,"low":8473,"close":8518,"volume":11793},{"date":"2025-09-26","open":8518,"high":8518,"low":8298,"close":8318,"volume":16197},{"date":"2025-09-29","open":8363,"high":8468,"low":8363,"close":8413,"volume":4983},{"date":"2025-09-30","open":8413,"high":8413,"low":8259,"close":8274,"volume":18528},{"date":"2025-10-01","open":8328,"high":8343,"low":8214,"close":8254,"volume":17702},{"date":"2025-10-02","open":8333,"high":8333,"low":8164,"close":8164,"volume":43218},{"date":"2025-10-10","open":8229,"high":8234,"low":8094,"close":8159,"volume":15225},{"date":"2025-10-13","open":8094,"high":8129,"low":7980,"close":8109,"volume":15185},{"date":"2025-10-14","open":8109,"high":8109,"low":7910,"close":7935,"volume":46025},{"date":"2025-10-15","open":7960,"high":8064,"low":7960,"close":8059,"volume":26047},{"date":"2025-10-16","open":8124,"high":8164,"low":8024,"close":8024,"volume":25492},{"date":"2025-10-17","open":8044,"high":8044,"low":7910,"close":7940,"volume":40892},{"date":"2025-10-20","open":7950,"high":8029,"low":7865,"close":8010,"volume":50405},{"date":"2025-10-21","open":8024,"high":8109,"low":7980,"close":8020,"volume":42158},{"date":"2025-10-22","open":8059,"high":8059,"low":7950,"close":8054,"volume":35607},{"date":"2025-10-23","open":8034,"high":8069,"low":7950,"close":7985,"volume":52150},{"date":"2025-10-24","open":8020,"high":8020,"low":7920,"close":7975,"volume":45156},{"date":"2025-10-27","open":7975,"high":8074,"low":7940,"close":8054,"volume":78187},{"date":"2025-10-28","open":8079,"high":8186,"low":8029,"close":8129,"volume":158598},{"date":"2025-10-29","open":8174,"high":8174,"low":8010,"close":8049,"volume":195717},{"date":"2025-10-30","open":8054,"high":8054,"low":7880,"close":7935,"volume":94504},{"date":"2025-10-31","open":7935,"high":7995,"low":7910,"close":7920,"volume":57481},{"date":"2025-11-03","open":8000,"high":8169,"low":8000,"close":8064,"volume":261758,"rsi_14":56.84,"sma_20":8086.25,"sma_60":8365.08,"sma_120":8531.92},{"date":"2025-11-04","open":8024,"high":8089,"low":7950,"close":8069,"volume":73784,"rsi_14":50.6,"sma_20":8076.0,"sma_60":8357.33,"sma_120":8533.29},{"date":"2025-11-05","open":8114,"high":8114,"low":7726,"close":7935,"volume":124576,"rsi_14":45.16,"sma_20":8060.0,"sma_60":8346.17,"sma_120":8531.88},{"date":"2025-11-06","open":7970,"high":7990,"low":7736,"close":7795,"volume":75514,"rsi_14":42.64,"sma_20":8041.5,"sma_60":8331.58,"sma_120":8530.08},{"date":"2025-11-07","open":7795,"high":7810,"low":7611,"close":7731,"volume":83253,"rsi_14":35.71,"sma_20":8020.0,"sma_60":8313.08,"sma_120":8527.79},{"date":"2025-11-10","open":7800,"high":8099,"low":7760,"close":8049,"volume":80680,"rsi_14":51.16,"sma_20":8017.0,"sma_60":8302.75,"sma_120":8528.25},{"date":"2025-11-11","open":8059,"high":8124,"low":7915,"close":7980,"volume":46213,"rsi_14":47.17,"sma_20":8019.25,"sma_60":8292.08,"sma_120":8527.83},{"date":"2025-11-12","open":8064,"high":8199,"low":7980,"close":8199,"volume":56951,"rsi_14":57.29,"sma_20":8026.25,"sma_60":8285.25,"sma_120":8528.96},{"date":"2025-11-13","open":8199,"high":8254,"low":8164,"close":8209,"volume":44623,"rsi_14":57.97,"sma_20":8035.5,"sma_60":8283.25,"sma_120":8531.79},{"date":"2025-11-14","open":8114,"high":8184,"low":8039,"close":8079,"volume":58421,"rsi_14":50.82,"sma_20":8042.5,"sma_60":8278.83,"sma_120":8533.25},{"date":"2025-11-17","open":8119,"high":8119,"low":7910,"close":7955,"volume":58709,"rsi_14":44.44,"sma_20":8039.75,"sma_60":8272.75,"sma_120":8533.0},{"date":"2025-11-18","open":7915,"high":7915,"low":7671,"close":7671,"volume":47295,"rsi_14":39.33,"sma_20":8022.25,"sma_60":8259.83,"sma_120":8530.08},{"date":"2025-11-19","open":7671,"high":7671,"low":7472,"close":7631,"volume":54950,"rsi_14":41.06,"sma_20":8001.0,"sma_60":8247.83,"sma_120":8528.42},{"date":"2025-11-20","open":7651,"high":7666,"low":7571,"close":7651,"volume":33571,"rsi_14":42.11,"sma_20":7984.25,"sma_60":8236.42,"sma_120":8525.92},{"date":"2025-11-21","open":7496,"high":7566,"low":7407,"close":7566,"volume":24639,"rsi_14":34.85,"sma_20":7963.75,"sma_60":8223.67,"sma_120":8522.25},{"date":"2025-11-24","open":7591,"high":7711,"low":7541,"close":7606,"volume":29091,"rsi_14":36.2,"sma_20":7941.25,"sma_60":8210.83,"sma_120":8518.33},{"date":"2025-11-25","open":7586,"high":7611,"low":7501,"close":7571,"volume":52622,"rsi_14":38.49,"sma_20":7913.25,"sma_60":8195.92,"sma_120":8513.67},{"date":"2025-11-26","open":7611,"high":7731,"low":7586,"close":7676,"volume":23888,"rsi_14":46.13,"sma_20":7894.5,"sma_60":8182.08,"sma_120":8510.08},{"date":"2025-11-27","open":7721,"high":7721,"low":7626,"close":7696,"volume":25623,"rsi_14":48.84,"sma_20":7882.5,"sma_60":8169.58,"sma_120":8505.46},{"date":"2025-11-28","open":7721,"high":7780,"low":7696,"close":7731,"volume":25921,"rsi_14":36.89,"sma_20":7873.0,"sma_60":8158.92,"sma_120":8500.88},{"date":"2025-12-01","open":7780,"high":7980,"low":7775,"close":7895,"volume":51948,"rsi_14":46.77,"sma_20":7864.5,"sma_60":8153.42,"sma_120":8496.62},{"date":"2025-12-02","open":7895,"high":7945,"low":7865,"close":7945,"volume":30455,"rsi_14":38.86,"sma_20":7858.25,"sma_60":8148.92,"sma_120":8491.25},{"date":"2025-12-03","open":7945,"high":7985,"low":7875,"close":7905,"volume":13576,"rsi_14":37.02,"sma_20":7856.75,"sma_60":8144.17,"sma_120":8484.29},{"date":"2025-12-04","open":7940,"high":7940,"low":7825,"close":7895,"volume":8482,"rsi_14":41.23,"sma_20":7861.75,"sma_60":8138.25,"sma_120":8476.96},{"date":"2025-12-05","open":7890,"high":7890,"low":7785,"close":7875,"volume":12505,"rsi_14":45.79,"sma_20":7869.0,"sma_60":8131.17,"sma_120":8468.08},{"date":"2025-12-08","open":7845,"high":7845,"low":7671,"close":7716,"volume":25113,"rsi_14":52.73,"sma_20":7852.25,"sma_60":8120.25,"sma_120":8458.12},{"date":"2025-12-09","open":7726,"high":7726,"low":7626,"close":7711,"volume":17732,"rsi_14":55.06,"sma_20":7838.75,"sma_60":8110.0,"sma_120":8448.83},{"date":"2025-12-10","open":7721,"high":7721,"low":7601,"close":7636,"volume":27287,"rsi_14":49.11,"sma_20":7810.5,"sma_60":8096.58,"sma_120":8439.33},{"date":"2025-12-11","open":7701,"high":7701,"low":7566,"close":7611,"volume":26806,"rsi_14":52.87,"sma_20":7780.5,"sma_60":8083.25,"sma_120":8427.17},{"date":"2025-12-12","open":7586,"high":7671,"low":7581,"close":7631,"volume":17488,"rsi_14":51.63,"sma_20":7758.0,"sma_60":8067.08,"sma_120":8414.92},{"date":"2025-12-15","open":7641,"high":7641,"low":7541,"close":7611,"volume":37979,"rsi_14":52.67,"sma_20":7740.75,"sma_60":8049.58,"sma_120":8402.5},{"date":"2025-12-16","open":7571,"high":7571,"low":7452,"close":7506,"volume":55734,"rsi_14":38.67,"sma_20":7732.5,"sma_60":8031.5,"sma_120":8387.21},{"date":"2025-12-17","open":7506,"high":7521,"low":7452,"close":7521,"volume":13702,"rsi_14":38.26,"sma_20":7727.0,"sma_60":8011.0,"sma_120":8368.83},{"date":"2025-12-18","open":7521,"high":7521,"low":7382,"close":7427,"volume":14020,"rsi_14":31.06,"sma_20":7715.75,"sma_60":7988.75,"sma_120":8352.0},{"date":"2025-12-19","open":7496,"high":7506,"low":7432,"close":7492,"volume":11308,"rsi_14":21.28,"sma_20":7712.0,"sma_60":7968.08,"sma_120":8337.88},{"date":"2025-12-22","open":7506,"high":7571,"low":7506,"close":7561,"volume":21527,"rsi_14":23.45,"sma_20":7709.75,"sma_60":7949.0,"sma_120":8324.79},{"date":"2025-12-23","open":7586,"high":7586,"low":7472,"close":7472,"volume":37288,"rsi_14":21.94,"sma_20":7704.75,"sma_60":7930.42,"sma_120":8309.96},{"date":"2025-12-24","open":7487,"high":7546,"low":7467,"close":7536,"volume":16629,"rsi_14":28.31,"sma_20":7697.75,"sma_60":7915.08,"sma_120":8295.79},{"date":"2025-12-26","open":7566,"high":7596,"low":7427,"close":7457,"volume":14198,"rsi_14":26.4,"sma_20":7685.75,"sma_60":7897.33,"sma_120":8281.92},{"date":"2025-12-29","open":7437,"high":7447,"low":7367,"close":7447,"volume":12463,"rsi_14":31.76,"sma_20":7671.5,"sma_60":7882.75,"sma_120":8267.12},{"date":"2025-12-30","open":7427,"high":7442,"low":7372,"close":7372,"volume":11382,"rsi_14":29.01,"sma_20":7645.25,"sma_60":7865.33,"sma_120":8252.71},{"date":"2026-01-02","open":7412,"high":7716,"low":7412,"close":7706,"volume":50444,"rsi_14":53.27,"sma_20":7633.25,"sma_60":7855.83,"sma_120":8242.25},{"date":"2026-01-05","open":7731,"high":7790,"low":7526,"close":7596,"volume":49115,"rsi_14":49.35,"sma_20":7617.75,"sma_60":7844.83,"sma_120":8229.96},{"date":"2026-01-06","open":7636,"high":7651,"low":7566,"close":7631,"volume":24537,"rsi_14":50.0,"sma_20":7604.5,"sma_60":7835.92,"sma_120":8217.58},{"date":"2026-01-07","open":7616,"high":7616,"low":7372,"close":7437,"volume":47245,"rsi_14":43.49,"sma_20":7582.5,"sma_60":7823.83,"sma_120":8203.29},{"date":"2026-01-08","open":7432,"high":7432,"low":7262,"close":7427,"volume":68508,"rsi_14":46.8,"sma_20":7568.0,"sma_60":7812.42,"sma_120":8188.92},{"date":"2026-01-09","open":7382,"high":7457,"low":7337,"close":7457,"volume":25559,"rsi_14":47.43,"sma_20":7555.25,"sma_60":7804.42,"sma_120":8175.12},{"date":"2026-01-12","open":7467,"high":7586,"low":7412,"close":7521,"volume":23838,"rsi_14":53.85,"sma_20":7549.5,"sma_60":7795.42,"sma_120":8162.33},{"date":"2026-01-13","open":7586,"high":7651,"low":7576,"close":7651,"volume":54997,"rsi_14":56.15,"sma_20":7551.5,"sma_60":7789.17,"sma_120":8150.88},{"date":"2026-01-14","open":7661,"high":7840,"low":7636,"close":7736,"volume":43589,"rsi_14":56.65,"sma_20":7556.75,"sma_60":7785.75,"sma_120":8140.58},{"date":"2026-01-15","open":7775,"high":7775,"low":7606,"close":7686,"volume":50067,"rsi_14":58.43,"sma_20":7560.5,"sma_60":7780.33,"sma_120":8129.38},{"date":"2026-01-16","open":7686,"high":7686,"low":7541,"close":7581,"volume":39942,"rsi_14":51.71,"sma_20":7564.25,"sma_60":7773.0,"sma_120":8117.08},{"date":"2026-01-19","open":7556,"high":7556,"low":7482,"close":7492,"volume":19242,"rsi_14":51.32,"sma_20":7562.75,"sma_60":7763.58,"sma_120":8105.08},{"date":"2026-01-20","open":7536,"high":7661,"low":7526,"close":7591,"volume":52841,"rsi_14":55.12,"sma_20":7571.0,"sma_60":7757.0,"sma_120":8095.04},{"date":"2026-01-21","open":7551,"high":7551,"low":7372,"close":7447,"volume":32589,"rsi_14":52.53,"sma_20":7568.75,"sma_60":7748.17,"sma_120":8085.12},{"date":"2026-01-22","open":7482,"high":7616,"low":7467,"close":7566,"volume":24282,"rsi_14":44.49,"sma_20":7569.0,"sma_60":7740.0,"sma_120":8075.54},{"date":"2026-01-23","open":7646,"high":7800,"low":7566,"close":7780,"volume":75758,"rsi_14":56.73,"sma_20":7584.5,"sma_60":7734.17,"sma_120":8068.54},{"date":"2026-01-26","open":7885,"high":8303,"low":7885,"close":8298,"volume":201900,"rsi_14":68.01,"sma_20":7622.75,"sma_60":7738.33,"sma_120":8065.75},{"date":"2026-01-27","open":8298,"high":8543,"low":8264,"close":8483,"volume":391104,"rsi_14":78.38,"sma_20":7674.25,"sma_60":7747.5,"sma_120":8064.88},{"date":"2026-01-28","open":8523,"high":8662,"low":8523,"close":8592,"volume":176787,"rsi_14":80.0,"sma_20":7731.75,"sma_60":7758.75,"sma_120":8064.75},{"date":"2026-01-29","open":8667,"high":8831,"low":8234,"close":8767,"volume":230742,"rsi_14":81.38,"sma_20":7801.75,"sma_60":7770.5,"sma_120":8067.79},{"date":"2026-01-30","open":8846,"high":8911,"low":8672,"close":8672,"volume":87664,"rsi_14":77.18,"sma_20":7850.25,"sma_60":7780.58,"sma_120":8068.96},{"date":"2026-02-02","open":8543,"high":8548,"low":8169,"close":8179,"volume":122981,"rsi_14":60.64,"sma_20":7879.5,"sma_60":7784.67,"sma_120":8065.42},{"date":"2026-02-03","open":8463,"high":8463,"low":7960,"close":8244,"volume":207006,"rsi_14":60.32,"sma_20":7910.25,"sma_60":7792.17,"sma_120":8061.88},{"date":"2026-02-04","open":8199,"high":8288,"low":8129,"close":8214,"volume":49237,"rsi_14":60.82,"sma_20":7949.25,"sma_60":7800.25,"sma_120":8056.67},{"date":"2026-02-05","open":8139,"high":8234,"low":8049,"close":8089,"volume":27750,"rsi_14":60.32,"sma_20":7982.5,"sma_60":7800.92,"sma_120":8051.83},{"date":"2026-02-06","open":8010,"high":8129,"low":7850,"close":8124,"volume":57253,"rsi_14":63.15,"sma_20":8016.0,"sma_60":7803.33,"sma_120":8047.71},{"date":"2026-02-09","open":8174,"high":8249,"low":8124,"close":8249,"volume":53541,"rsi_14":63.52,"sma_20":8052.5,"sma_60":7804.17,"sma_120":8044.71},{"date":"2026-02-10","open":8279,"high":8303,"low":8199,"close":8269,"volume":24757,"rsi_14":67.82,"sma_20":8083.5,"sma_60":7805.17,"sma_120":8044.21},{"date":"2026-02-11","open":8308,"high":8373,"low":8264,"close":8323,"volume":26125,"rsi_14":66.89,"sma_20":8113.0,"sma_60":7809.25,"sma_120":8044.04},{"date":"2026-02-12","open":8333,"high":8333,"low":8199,"close":8224,"volume":18905,"rsi_14":60.42,"sma_20":8140.0,"sma_60":7813.75,"sma_120":8043.25},{"date":"2026-02-13","open":8249,"high":8269,"low":8064,"close":8094,"volume":33286,"rsi_14":44.13,"sma_20":8165.75,"sma_60":7820.83,"sma_120":8040.33},{"date":"2026-02-19","open":8139,"high":8338,"low":8139,"close":8298,"volume":41044,"rsi_14":44.76,"sma_20":8206.25,"sma_60":7832.0,"sma_120":8039.92},{"date":"2026-02-20","open":8313,"high":8338,"low":8229,"close":8229,"volume":102091,"rsi_14":39.42,"sma_20":8238.25,"sma_60":7841.67,"sma_120":8039.04},{"date":"2026-02-23","open":8303,"high":8348,"low":8219,"close":8274,"volume":57604,"rsi_14":34.48,"sma_20":8279.75,"sma_60":7853.5,"sma_120":8038.58},{"date":"2026-02-24","open":8239,"high":8239,"low":8159,"close":8214,"volume":30364,"rsi_14":35.26,"sma_20":8312.25,"sma_60":7863.67,"sma_120":8037.25},{"date":"2026-02-25","open":8219,"high":8244,"low":8139,"close":8224,"volume":35768,"rsi_14":52.09,"sma_20":8334.5,"sma_60":7874.58,"sma_120":8035.25},{"date":"2026-02-26","open":8274,"high":8318,"low":8054,"close":8084,"volume":54885,"rsi_14":43.04,"sma_20":8323.75,"sma_60":7881.42,"sma_120":8031.75},{"date":"2026-02-27","open":8084,"high":8084,"low":7900,"close":8024,"volume":54496,"rsi_14":41.95,"sma_20":8300.75,"sma_60":7886.92,"sma_120":8028.25},{"date":"2026-03-03","open":8049,"high":8214,"low":7835,"close":7870,"volume":87776,"rsi_14":40.91,"sma_20":8264.5,"sma_60":7889.25,"sma_120":8024.08},{"date":"2026-03-04","open":7780,"high":7780,"low":7013,"close":7063,"volume":107305,"rsi_14":23.17,"sma_20":8179.0,"sma_60":7875.33,"sma_120":8014.38},{"date":"2026-03-05","open":7322,"high":7576,"low":7068,"close":7432,"volume":111779,"rsi_14":31.61,"sma_20":8116.75,"sma_60":7866.75,"sma_120":8007.83},{"date":"2026-03-06","open":7382,"high":7910,"low":7337,"close":7795,"volume":97211,"rsi_14":40.78,"sma_20":8097.5,"sma_60":7864.92,"sma_120":8004.54},{"date":"2026-03-09","open":7487,"high":7855,"low":7362,"close":7800,"volume":25160,"rsi_14":39.6,"sma_20":8075.25,"sma_60":7863.33,"sma_120":8000.79},{"date":"2026-03-10","open":7880,"high":8124,"low":7835,"close":7855,"volume":28905,"rsi_14":42.54,"sma_20":8057.25,"sma_60":7863.0,"sma_120":7997.08},{"date":"2026-03-11","open":7935,"high":7995,"low":7696,"close":7736,"volume":7787,"rsi_14":42.71,"sma_20":8039.5,"sma_60":7863.33,"sma_120":7991.79},{"date":"2026-03-12","open":7716,"high":7770,"low":7651,"close":7765,"volume":43334,"rsi_14":38.34,"sma_20":8021.5,"sma_60":7864.25,"sma_120":7987.12},{"date":"2026-03-13","open":7731,"high":8084,"low":7646,"close":7995,"volume":58016,"rsi_14":45.21,"sma_20":8008.75,"sma_60":7870.25,"sma_120":7983.42},{"date":"2026-03-16","open":8169,"high":8174,"low":7950,"close":7950,"volume":27418,"rsi_14":43.38,"sma_20":7992.75,"sma_60":7875.92,"sma_120":7979.58},{"date":"2026-03-17","open":8010,"high":8010,"low":7830,"close":7905,"volume":38799,"rsi_14":43.65,"sma_20":7971.75,"sma_60":7880.5,"sma_120":7973.79},{"date":"2026-03-18","open":7990,"high":7990,"low":7880,"close":7970,"volume":28997,"rsi_14":44.89,"sma_20":7959.0,"sma_60":7886.5,"sma_120":7968.04},{"date":"2026-03-19","open":7676,"high":7676,"low":7511,"close":7566,"volume":74231,"rsi_14":40.58,"sma_20":7932.5,"sma_60":7887.5,"sma_120":7959.5},{"date":"2026-03-20","open":7531,"high":7686,"low":7531,"close":7631,"volume":50753,"rsi_14":42.86,"sma_20":7899.0,"sma_60":7889.33,"sma_120":7950.17},{"date":"2026-03-23","open":7506,"high":7521,"low":7297,"close":7307,"volume":67038,"rsi_14":40.37,"sma_20":7852.75,"sma_60":7887.33,"sma_120":7938.04},{"date":"2026-03-24","open":7487,"high":7487,"low":7252,"close":7422,"volume":9638,"rsi_14":58.04,"sma_20":7810.0,"sma_60":7886.17,"sma_120":7927.12},{"date":"2026-03-25","open":7671,"high":7800,"low":7671,"close":7701,"volume":44809,"rsi_14":56.28,"sma_20":7784.25,"sma_60":7888.5,"sma_120":7918.75},{"date":"2026-03-26","open":7760,"high":7805,"low":7541,"close":7551,"volume":37637,"rsi_14":43.67,"sma_20":7750.5,"sma_60":7889.83,"sma_120":7910.12},{"date":"2026-03-27","open":7541,"high":7790,"low":7541,"close":7790,"volume":23625,"rsi_14":49.77,"sma_20":7735.75,"sma_60":7894.08,"sma_120":7904.58},{"date":"2026-03-30","open":7646,"high":7751,"low":7581,"close":7631,"volume":19760,"rsi_14":45.05,"sma_20":7716.0,"sma_60":7897.0,"sma_120":7897.17},{"date":"2026-03-31","open":7631,"high":7830,"low":7586,"close":7646,"volume":42893,"rsi_14":47.93,"sma_20":7704.75,"sma_60":7900.33,"sma_120":7891.54},{"date":"2026-04-01","open":7736,"high":7945,"low":7701,"close":7865,"volume":27013,"rsi_14":52.12,"sma_20":7745.0,"sma_60":7908.58,"sma_120":7886.96},{"date":"2026-04-02","open":7905,"high":7915,"low":7432,"close":7477,"volume":38472,"rsi_14":39.68,"sma_20":7747.25,"sma_60":7904.75,"sma_120":7880.29},{"date":"2026-04-03","open":7556,"high":7596,"low":7457,"close":7457,"volume":7378,"rsi_14":40.08,"sma_20":7730.25,"sma_60":7902.42,"sma_120":7873.62},{"date":"2026-04-06","open":7521,"high":7521,"low":7342,"close":7367,"volume":13777,"rsi_14":39.37,"sma_20":7708.5,"sma_60":7898.0,"sma_120":7866.96},{"date":"2026-04-07","open":7367,"high":7397,"low":7193,"close":7203,"volume":20816,"rsi_14":35.42,"sma_20":7675.75,"sma_60":7894.08,"sma_120":7858.96},{"date":"2026-04-08","open":7397,"high":7462,"low":7352,"close":7432,"volume":10005,"rsi_14":47.26,"sma_20":7660.5,"sma_60":7894.17,"sma_120":7853.29},{"date":"2026-04-09","open":7447,"high":7501,"low":7337,"close":7501,"volume":5244,"rsi_14":47.37,"sma_20":7647.25,"sma_60":7894.92,"sma_120":7849.67},{"date":"2026-04-10","open":7492,"high":7571,"low":7487,"close":7501,"volume":17296,"rsi_14":54.55,"sma_20":7622.5,"sma_60":7894.58,"sma_120":7845.0},{"date":"2026-04-13","open":7526,"high":7626,"low":7422,"close":7501,"volume":6156,"rsi_14":51.97,"sma_20":7600.0,"sma_60":7892.08,"sma_120":7840.62},{"date":"2026-04-14","open":7556,"high":7721,"low":7556,"close":7631,"volume":90579,"rsi_14":48.14,"sma_20":7586.25,"sma_60":7890.33,"sma_120":7838.04},{"date":"2026-04-15","open":7721,"high":7751,"low":7666,"close":7666,"volume":19877,"rsi_14":53.26,"sma_20":7571.0,"sma_60":7890.0,"sma_120":7835.17},{"date":"2026-04-16","open":7795,"high":7970,"low":7795,"close":7875,"volume":25745,"rsi_14":52.45,"sma_20":7586.5,"sma_60":7894.92,"sma_120":7833.96},{"date":"2026-04-17","open":7915,"high":7920,"low":7825,"close":7830,"volume":20469,"rsi_14":56.17,"sma_20":7596.5,"sma_60":7900.58,"sma_120":7832.08},{"date":"2026-04-20","open":8124,"high":8129,"low":8015,"close":8044,"volume":63173,"rsi_14":60.99,"sma_20":7633.5,"sma_60":7908.17,"sma_120":7832.58},{"date":"2026-04-21","open":8064,"high":8064,"low":7880,"close":7890,"volume":48538,"rsi_14":50.71,"sma_20":7657.0,"sma_60":7915.58,"sma_120":7831.88},{"date":"2026-04-22","open":7930,"high":8064,"low":7900,"close":8015,"volume":35955,"rsi_14":68.12,"sma_20":7672.75,"sma_60":7923.08,"sma_120":7831.54},{"date":"2026-04-23","open":8089,"high":8094,"low":7890,"close":7945,"volume":31451,"rsi_14":65.91,"sma_20":7692.5,"sma_60":7925.83,"sma_120":7830.0},{"date":"2026-04-24","open":7970,"high":8159,"low":7950,"close":8104,"volume":28581,"rsi_14":72.98,"sma_20":7708.25,"sma_60":7922.58,"sma_120":7830.46},{"date":"2026-04-27","open":8164,"high":8164,"low":8034,"close":8034,"volume":35337,"rsi_14":77.56,"sma_20":7728.5,"sma_60":7915.08,"sma_120":7831.29},{"date":"2026-04-28","open":8099,"high":8209,"low":8099,"close":8154,"volume":21853,"rsi_14":75.8,"sma_20":7754.0,"sma_60":7907.75,"sma_120":7833.25},{"date":"2026-04-29","open":8190,"high":8310,"low":8190,"close":8200,"volume":101362,"rsi_14":74.81,"sma_20":7769.25,"sma_60":7897.75,"sma_120":7834.12},{"date":"2026-04-30","open":8250,"high":8250,"low":7995,"close":7995,"volume":16912,"rsi_14":64.95,"sma_20":7793.75,"sma_60":7885.92,"sma_120":7833.25},{"date":"2026-05-04","open":8100,"high":8220,"low":8040,"close":8055,"volume":22059,"rsi_14":66.25,"sma_20":7822.25,"sma_60":7883.33,"sma_120":7834.0},{"date":"2026-05-06","open":8065,"high":8065,"low":7850,"close":7875,"volume":25853,"rsi_14":56.46,"sma_20":7846.25,"sma_60":7876.67,"sma_120":7834.42},{"date":"2026-05-07","open":7835,"high":7835,"low":7600,"close":7605,"volume":41818,"rsi_14":47.63,"sma_20":7865.0,"sma_60":7866.0,"sma_120":7833.12},{"date":"2026-05-08","open":7650,"high":7725,"low":7500,"close":7545,"volume":105065,"rsi_14":39.71,"sma_20":7869.25,"sma_60":7856.42,"sma_120":7828.67},{"date":"2026-05-11","open":7550,"high":7550,"low":7425,"close":7480,"volume":40163,"rsi_14":39.27,"sma_20":7866.75,"sma_60":7845.17,"sma_120":7824.25},{"date":"2026-05-12","open":7480,"high":7480,"low":7160,"close":7310,"volume":121308,"rsi_14":27.83,"sma_20":7855.75,"sma_60":7829.0,"sma_120":7816.58},{"date":"2026-05-13","open":7520,"high":7530,"low":7075,"close":7350,"volume":199176,"rsi_14":32.3,"sma_20":7846.75,"sma_60":7813.17,"sma_120":7809.17},{"date":"2026-05-14","open":7340,"high":7560,"low":7340,"close":7520,"volume":57150,"rsi_14":34.14,"sma_20":7839.75,"sma_60":7799.25,"sma_120":7804.25},{"date":"2026-05-15","open":7565,"high":7575,"low":7270,"close":7280,"volume":22114,"rsi_14":30.96,"sma_20":7819.0,"sma_60":7783.0,"sma_120":7798.38},{"date":"2026-05-18","open":7335,"high":7345,"low":7090,"close":7210,"volume":30078,"rsi_14":23.34,"sma_20":7784.25,"sma_60":7767.75,"sma_120":7794.29},{"date":"2026-05-19","open":7210,"high":7365,"low":7155,"close":7250,"volume":26193,"rsi_14":26.1,"sma_20":7753.75,"sma_60":7749.75,"sma_120":7790.88},{"date":"2026-05-20","open":7290,"high":7290,"low":7000,"close":7060,"volume":37305,"rsi_14":18.31,"sma_20":7703.0,"sma_60":7729.75,"sma_120":7785.71},{"date":"2026-05-21","open":7080,"high":7220,"low":7050,"close":7055,"volume":20413,"rsi_14":17.56,"sma_20":7659.75,"sma_60":7708.92,"sma_120":7781.21},{"date":"2026-05-22","open":7125,"high":7450,"low":7125,"close":7420,"volume":26290,"rsi_14":35.06,"sma_20":7628.5,"sma_60":7695.17,"sma_120":7779.42},{"date":"2026-05-26","open":7420,"high":7420,"low":7170,"close":7170,"volume":82724,"rsi_14":29.08,"sma_20":7588.25,"sma_60":7677.08,"sma_120":7775.83},{"date":"2026-05-27","open":7125,"high":7205,"low":7035,"close":7055,"volume":24025,"rsi_14":30.0,"sma_20":7534.25,"sma_60":7659.42,"sma_120":7770.42},{"date":"2026-05-28","open":6960,"high":7200,"low":6915,"close":7130,"volume":21428,"rsi_14":37.2,"sma_20":7487.5,"sma_60":7644.0,"sma_120":7765.46},{"date":"2026-05-29","open":7125,"high":7175,"low":7055,"close":7095,"volume":29281,"rsi_14":37.7,"sma_20":7433.0,"sma_60":7630.58,"sma_120":7759.92},{"date":"2026-06-01","open":7115,"high":7190,"low":6995,"close":7065,"volume":39353,"rsi_14":38.44,"sma_20":7376.25,"sma_60":7630.17,"sma_120":7752.75},{"date":"2026-06-02","open":7025,"high":7350,"low":6925,"close":7305,"volume":75706,"rsi_14":49.87,"sma_20":7341.75,"sma_60":7627.58,"sma_120":7747.17},{"date":"2026-06-04","open":7290,"high":7290,"low":7060,"close":7115,"volume":33033,"rsi_14":44.17,"sma_20":7294.75,"sma_60":7615.75,"sma_120":7740.33},{"date":"2026-06-05","open":7075,"high":7075,"low":6905,"close":6995,"volume":15183,"rsi_14":36.64,"sma_20":7250.75,"sma_60":7601.83,"sma_120":7732.58},{"date":"2026-06-08","open":6840,"high":7005,"low":6645,"close":6690,"volume":39522,"rsi_14":35.47,"sma_20":7205.0,"sma_60":7581.92,"sma_120":7722.46},{"date":"2026-06-09","open":6760,"high":7005,"low":6645,"close":6865,"volume":15658,"rsi_14":41.92,"sma_20":7171.0,"sma_60":7566.92,"sma_120":7715.12},{"date":"2026-06-10","open":6895,"high":6895,"low":6560,"close":6700,"volume":45916,"rsi_14":37.83,"sma_20":7132.0,"sma_60":7548.67,"sma_120":7706.46},{"date":"2026-06-11","open":6630,"high":6835,"low":6525,"close":6835,"volume":25694,"rsi_14":44.9,"sma_20":7108.25,"sma_60":7528.83,"sma_120":7699.54},{"date":"2026-06-12","open":6905,"high":7020,"low":6860,"close":6945,"volume":6677,"rsi_14":47.62,"sma_20":7088.0,"sma_60":7511.58,"sma_120":7693.75},{"date":"2026-06-15","open":6985,"high":7035,"low":6875,"close":6885,"volume":18803,"rsi_14":36.66,"sma_20":7056.25,"sma_60":7494.08,"sma_120":7687.29},{"date":"2026-06-16","open":6955,"high":6980,"low":6835,"close":6845,"volume":5546,"rsi_14":40.95,"sma_20":7034.5,"sma_60":7474.83,"sma_120":7680.67},{"date":"2026-06-17","open":6860,"high":7065,"low":6800,"close":6970,"volume":8829,"rsi_14":47.65,"sma_20":7022.5,"sma_60":7464.42,"sma_120":7675.96},{"date":"2026-06-18","open":7025,"high":7025,"low":6765,"close":6765,"volume":15598,"rsi_14":40.57,"sma_20":6998.25,"sma_60":7449.5,"sma_120":7669.42},{"date":"2026-06-19","open":6850,"high":6985,"low":6625,"close":6775,"volume":11988,"rsi_14":41.62,"sma_20":6984.0,"sma_60":7440.17,"sma_120":7663.75},{"date":"2026-06-22","open":6880,"high":6885,"low":6600,"close":6600,"volume":28677,"rsi_14":38.69,"sma_20":6961.25,"sma_60":7426.0,"sma_120":7656.08},{"date":"2026-06-23","open":6620,"high":6620,"low":6325,"close":6325,"volume":41524,"rsi_14":26.56,"sma_20":6906.5,"sma_60":7402.58,"sma_120":7645.54},{"date":"2026-06-24","open":6330,"high":6380,"low":6210,"close":6315,"volume":31190,"rsi_14":29.06,"sma_20":6863.75,"sma_60":7381.5,"sma_120":7635.67},{"date":"2026-06-25","open":6385,"high":6385,"low":6125,"close":6165,"volume":11683,"rsi_14":28.61,"sma_20":6819.25,"sma_60":7353.92,"sma_120":7624.0},{"date":"2026-06-26","open":6155,"high":6155,"low":5870,"close":5955,"volume":26865,"rsi_14":30.08,"sma_20":6760.5,"sma_60":7325.5,"sma_120":7611.25},{"date":"2026-06-29","open":6020,"high":6535,"low":6017,"close":6485,"volume":13548,"rsi_14":41.36,"sma_20":6730.0,"sma_60":7305.67,"sma_120":7603.0},{"date":"2026-06-30","open":6555,"high":6730,"low":6545,"close":6575,"volume":11073,"rsi_14":47.06,"sma_20":6705.5,"sma_60":7283.67,"sma_120":7596.12},{"date":"2026-07-01","open":6870,"high":6970,"low":6765,"close":6940,"volume":14453,"rsi_14":52.23,"sma_20":6687.25,"sma_60":7274.25,"sma_120":7589.5},{"date":"2026-07-02","open":6945,"high":7130,"low":6780,"close":6825,"volume":34363,"rsi_14":47.46,"sma_20":6672.75,"sma_60":7263.25,"sma_120":7582.83},{"date":"2026-07-03","open":6815,"high":6820,"low":6580,"close":6685,"volume":5366,"rsi_14":45.9,"sma_20":6657.25,"sma_60":7251.42,"sma_120":7574.71},{"date":"2026-07-06","open":6755,"high":6790,"low":6645,"close":6685,"volume":6001,"rsi_14":46.67,"sma_20":6657.0,"sma_60":7242.33,"sma_120":7568.21},{"date":"2026-07-07","open":6740,"high":6830,"low":6685,"close":6830,"volume":13443,"rsi_14":47.11,"sma_20":6655.25,"sma_60":7231.83,"sma_120":7563.0},{"date":"2026-07-08","open":6795,"high":6825,"low":6635,"close":6730,"volume":7673,"rsi_14":49.24,"sma_20":6656.75,"sma_60":7218.5,"sma_120":7556.71},{"date":"2026-07-09","open":6725,"high":6745,"low":6535,"close":6695,"volume":10078,"rsi_14":48.29,"sma_20":6649.75,"sma_60":7204.58,"sma_120":7549.58},{"date":"2026-07-10","open":6725,"high":6850,"low":6710,"close":6730,"volume":5201,"rsi_14":52.95,"sma_20":6639.0,"sma_60":7191.25,"sma_120":7541.67},{"date":"2026-07-13","open":6740,"high":6800,"low":6515,"close":6550,"volume":76424,"rsi_14":55.34,"sma_20":6622.25,"sma_60":7172.75,"sma_120":7531.54},{"date":"2026-07-14","open":6515,"high":6530,"low":6340,"close":6385,"volume":22484,"rsi_14":51.55,"sma_20":6599.25,"sma_60":7150.92,"sma_120":7520.46},{"date":"2026-07-15","open":6455,"high":6490,"low":6325,"close":6380,"volume":14703,"rsi_14":55.08,"sma_20":6569.75,"sma_60":7125.5,"sma_120":7510.21},{"date":"2026-07-16","open":6370,"high":6425,"low":6275,"close":6370,"volume":1863,"rsi_14":60.84,"sma_20":6550.0,"sma_60":7100.67,"sma_120":7500.62},{"date":"2026-07-20","open":6355,"high":6355,"low":6060,"close":6090,"volume":42750,"rsi_14":38.14,"sma_20":6515.75,"sma_60":7067.58,"sma_120":7487.88},{"date":"2026-07-21","open":6090,"high":6225,"low":6020,"close":6180,"volume":1885,"rsi_14":38.14,"sma_20":6494.75,"sma_60":7038.58,"sma_120":7477.08},{"date":"2026-07-22","open":6250,"high":6350,"low":6140,"close":6145,"volume":3473,"rsi_14":20.22,"sma_20":6485.75,"sma_60":7006.92,"sma_120":7465.0},{"date":"2026-07-23","open":6215,"high":6365,"low":6175,"close":6325,"volume":4541,"rsi_14":32.14,"sma_20":6486.25,"sma_60":6979.42,"sma_120":7452.62},{"date":"2026-07-24","open":6320,"high":6370,"low":6225,"close":6310,"volume":5100,"rsi_14":35.29,"sma_20":6493.5,"sma_60":6949.0,"sma_120":7435.79},{"date":"2026-07-27","open":6380,"high":6500,"low":6345,"close":6410,"volume":7818,"rsi_14":40.0,"sma_20":6516.25,"sma_60":6921.42,"sma_120":7418.25},{"date":"2026-07-28","open":6375,"high":6420,"low":6190,"close":6280,"volume":10185,"rsi_14":29.78,"sma_20":6506.0,"sma_60":6889.67,"sma_120":7398.71},{"date":"2026-07-29","open":6290,"high":6325,"low":6005,"close":6100,"volume":55535,"rsi_14":28.12,"sma_20":6482.25,"sma_60":6854.67,"sma_120":7376.21},{"date":"2026-07-30","open":6170,"high":6410,"low":6170,"close":6275,"volume":15489,"rsi_14":36.71,"sma_20":6449.0,"sma_60":6826.0,"sma_120":7355.96},{"date":"2026-07-31","open":6345,"high":6500,"low":6240,"close":6450,"volume":8577,"rsi_14":41.86,"sma_20":6430.25,"sma_60":6799.25,"sma_120":7341.29},{"date":"2026-08-03","open":6430,"high":6585,"low":6365,"close":6395,"volume":3096,"rsi_14":45.14,"sma_20":6415.75,"sma_60":6774.58,"sma_120":7325.62},{"date":"2026-08-04","open":6525,"high":6680,"low":6510,"close":6655,"volume":1382,"rsi_14":57.99,"sma_20":6414.25,"sma_60":6758.75,"sma_120":7312.38},{"date":"2026-08-05","open":6745,"high":6745,"low":6495,"close":6495,"volume":2953,"rsi_14":53.12,"sma_20":6397.5,"sma_60":6741.25,"sma_120":7298.83},{"date":"2026-08-06","open":6540,"high":6630,"low":6450,"close":6600,"volume":3873,"rsi_14":55.93,"sma_20":6391.0,"sma_60":6726.58,"sma_120":7285.88},{"date":"2026-08-07","open":6600,"high":6770,"low":6595,"close":6745,"volume":18840,"rsi_14":68.14,"sma_20":6393.5,"sma_60":6717.17,"sma_120":7273.08},{"date":"2026-08-10","open":6625,"high":6805,"low":6625,"close":6745,"volume":129845,"rsi_14":66.47,"sma_20":6394.25,"sma_60":6707.08,"sma_120":7260.12},{"date":"2026-08-11","open":6850,"high":6965,"low":6785,"close":6915,"volume":26382,"rsi_14":70.81,"sma_20":6412.5,"sma_60":6697.0,"sma_120":7248.12},{"date":"2026-08-12","open":6930,"high":6930,"low":6705,"close":6740,"volume":16118,"rsi_14":61.25,"sma_20":6430.25,"sma_60":6688.0,"sma_120":7235.5},{"date":"2026-08-13","open":6740,"high":6740,"low":6615,"close":6705,"volume":3915,"rsi_14":60.59,"sma_20":6446.5,"sma_60":6679.58,"sma_120":7223.67},{"date":"2026-08-14","open":6705,"high":6745,"low":6620,"close":6695,"volume":7996,"rsi_14":58.03,"sma_20":6462.75,"sma_60":6670.33,"sma_120":7210.04},{"date":"2026-08-18","open":6680,"high":6680,"low":6365,"close":6440,"volume":9938,"rsi_14":54.21,"sma_20":6480.25,"sma_60":6660.0,"sma_120":7194.88},{"date":"2026-08-19","open":6400,"high":6420,"low":6220,"close":6365,"volume":4832,"rsi_14":57.38,"sma_20":6489.5,"sma_60":6648.5,"sma_120":7178.71},{"date":"2026-08-20","open":6385,"high":6500,"low":6385,"close":6475,"volume":7100,"rsi_14":55.78,"sma_20":6506.0,"sma_60":6632.75,"sma_120":7163.96},{"date":"2026-08-21","open":6405,"high":6405,"low":6270,"close":6405,"volume":6193,"rsi_14":48.62,"sma_20":6510.0,"sma_60":6620.0,"sma_120":7148.54},{"date":"2026-08-24","open":6395,"high":6460,"low":6340,"close":6380,"volume":2979,"rsi_14":49.53,"sma_20":6513.5,"sma_60":6608.75,"sma_120":7134.08},{"date":"2026-08-25","open":6420,"high":6425,"low":6245,"close":6425,"volume":2235,"rsi_14":41.67,"sma_20":6514.25,"sma_60":6597.0,"sma_120":7120.5},{"date":"2026-08-26","open":6430,"high":6540,"low":6405,"close":6475,"volume":2795,"rsi_14":49.21,"sma_20":6524.0,"sma_60":6586.67,"sma_120":7108.62},{"date":"2026-08-27","open":6565,"high":6620,"low":6400,"close":6425,"volume":3602,"rsi_14":42.8,"sma_20":6540.25,"sma_60":6576.0,"sma_120":7103.08},{"date":"2026-08-28","open":6455,"high":6515,"low":6410,"close":6510,"volume":5148,"rsi_14":39.83,"sma_20":6552.0,"sma_60":6562.75,"sma_120":7095.17},{"date":"2026-08-31","open":6515,"high":6545,"low":6375,"close":6545,"volume":8445,"rsi_14":41.6,"sma_20":6556.75,"sma_60":6553.25,"sma_120":7084.5},{"date":"2026-09-01","open":6530,"high":6665,"low":6510,"close":6665,"volume":4090,"rsi_14":39.04,"sma_20":6570.25,"sma_60":6547.75,"sma_120":7074.79},{"date":"2026-09-02","open":6555,"high":6595,"low":6470,"close":6475,"volume":8172,"rsi_14":38.53,"sma_20":6561.25,"sma_60":6544.17,"sma_120":7063.04},{"date":"2026-09-03","open":6510,"high":6510,"low":6330,"close":6335,"volume":3029,"rsi_14":35.32,"sma_20":6553.25,"sma_60":6535.33,"sma_120":7051.12},{"date":"2026-09-04","open":6400,"high":6490,"low":6390,"close":6430,"volume":3613,"rsi_14":40.15,"sma_20":6544.75,"sma_60":6530.83,"sma_120":7039.75},{"date":"2026-09-07","open":6480,"high":6480,"low":6370,"close":6420,"volume":14623,"rsi_14":49.09,"sma_20":6528.5,"sma_60":6523.92,"sma_120":7026.38},{"date":"2026-09-08","open":6450,"high":6450,"low":6325,"close":6325,"volume":2035,"rsi_14":48.21,"sma_20":6507.5,"sma_60":6513.58,"sma_120":7012.58},{"date":"2026-09-09","open":6340,"high":6340,"low":6250,"close":6285,"volume":8541,"rsi_14":40.95,"sma_20":6476.0,"sma_60":6503.58,"sma_120":6998.83},{"date":"2026-09-10","open":6295,"high":6425,"low":6255,"close":6425,"volume":4396,"rsi_14":50.89,"sma_20":6460.25,"sma_60":6496.58,"sma_120":6985.71},{"date":"2026-09-11","open":6355,"high":6460,"low":6355,"close":6410,"volume":6366,"rsi_14":51.35,"sma_20":6445.5,"sma_60":6487.25,"sma_120":6975.83},{"date":"2026-09-14","open":6445,"high":6535,"low":6375,"close":6505,"volume":2503,"rsi_14":53.45,"sma_20":6436.0,"sma_60":6482.92,"sma_120":6966.21},{"date":"2026-09-15","open":6500,"high":6555,"low":6450,"close":6480,"volume":2389,"rsi_14":50.22,"sma_20":6438.0,"sma_60":6478.0,"sma_120":6959.08},{"date":"2026-09-16","open":6510,"high":6510,"low":6315,"close":6320,"volume":1143,"rsi_14":45.78,"sma_20":6435.75,"sma_60":6473.33,"sma_120":6949.67},{"date":"2026-09-17","open":6390,"high":6390,"low":6285,"close":6315,"volume":7108,"rsi_14":41.63,"sma_20":6427.75,"sma_60":6473.17,"sma_120":6937.88},{"date":"2026-09-18","open":6385,"high":6390,"low":6310,"close":6315,"volume":1929,"rsi_14":39.82,"sma_20":6423.25,"sma_60":6473.17,"sma_120":6927.33},{"date":"2026-09-21","open":6340,"high":6340,"low":6245,"close":6245,"volume":3763,"rsi_14":30.56,"sma_20":6416.5,"sma_60":6474.5,"sma_120":6914.21},{"date":"2026-09-22","open":6315,"high":6335,"low":6265,"close":6305,"volume":5175,"rsi_14":41.05,"sma_20":6410.5,"sma_60":6480.33,"sma_120":6902.92},{"date":"2026-09-23","open":6340,"high":6340,"low":6265,"close":6295,"volume":5152,"rsi_14":47.56,"sma_20":6401.5,"sma_60":6477.17,"sma_120":6891.42},{"date":"2026-09-28","open":6295,"high":6445,"low":6270,"close":6445,"volume":4766,"rsi_14":50.86,"sma_20":6402.5,"sma_60":6475.0,"sma_120":6879.33},{"date":"2026-09-29","open":6425,"high":6425,"low":6285,"close":6322,"volume":424,"rsi_14":45.04,"sma_20":6393.1,"sma_60":6464.7,"sma_120":6869.48},{"date":"2026-09-30","open":6380,"high":6380,"low":6245,"close":6250,"volume":3991,"rsi_14":46.11,"sma_20":6378.35,"sma_60":6455.12,"sma_120":6859.18},{"date":"2026-10-01","open":6320,"high":6470,"low":6320,"close":6430,"volume":3489,"rsi_14":56.56,"sma_20":6366.6,"sma_60":6450.87,"sma_120":6851.14},{"date":"2026-10-02","open":6480,"high":6495,"low":6425,"close":6495,"volume":8117,"rsi_14":53.4,"sma_20":6367.6,"sma_60":6447.7,"sma_120":6845.02},{"date":"2026-10-06","open":6450,"high":6495,"low":6370,"close":6405,"volume":14602,"rsi_14":49.77,"sma_20":6371.1,"sma_60":6440.62,"sma_120":6836.23},{"date":"2026-10-07","open":6410,"high":6495,"low":6410,"close":6460,"volume":12467,"rsi_14":47.89,"sma_20":6372.6,"sma_60":6436.12,"sma_120":6827.31},{"date":"2026-10-08","open":6465,"high":6465,"low":6220,"close":6265,"volume":982,"rsi_14":41.3,"sma_20":6364.85,"sma_60":6428.95,"sma_120":6816.77},{"date":"2026-10-12","open":6280,"high":6320,"low":6180,"close":6200,"volume":8179,"rsi_14":44.74,"sma_20":6358.6,"sma_60":6420.12,"sma_120":6805.68},{"date":"2026-10-13","open":6180,"high":6180,"low":6050,"close":6165,"volume":3023,"rsi_14":43.59,"sma_20":6352.6,"sma_60":6413.7,"sma_120":6793.23},{"date":"2026-10-14","open":6185,"high":6235,"low":6130,"close":6185,"volume":1840,"rsi_14":44.54,"sma_20":6340.6,"sma_60":6410.37,"sma_120":6780.64},{"date":"2026-10-15","open":6020,"high":6110,"low":6010,"close":6095,"volume":14317,"rsi_14":43.8,"sma_20":6324.85,"sma_60":6405.62,"sma_120":6765.56},{"date":"2026-10-16","open":6110,"high":6365,"low":6110,"close":6185,"volume":15939,"rsi_14":45.16,"sma_20":6308.85,"sma_60":6402.53,"sma_120":6751.6},{"date":"2026-10-19","open":6205,"high":6280,"low":6140,"close":6265,"volume":9072,"rsi_14":48.85,"sma_20":6298.1,"sma_60":6405.45,"sma_120":6736.52},{"date":"2026-10-20","open":6250,"high":6340,"low":6205,"close":6235,"volume":19709,"rsi_14":41.18,"sma_20":6293.85,"sma_60":6406.37,"sma_120":6722.48},{"date":"2026-10-21","open":6295,"high":6295,"low":6195,"close":6195,"volume":19910,"rsi_14":44.26,"sma_20":6287.85,"sma_60":6407.2,"sma_120":6707.06},{"date":"2026-10-22","open":6240,"high":6330,"low":6040,"close":6240,"volume":45170,"rsi_14":49.54,"sma_20":6284.1,"sma_60":6405.78,"sma_120":6692.6},{"date":"2026-10-23","open":6265,"high":6285,"low":6175,"close":6175,"volume":5450,"rsi_14":36.79,"sma_20":6280.6,"sma_60":6403.53,"sma_120":6676.27}],"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 게임테마","phase":"above-fold","symbol_resolved":true}