{"status":"ok","report":{"price_analysis":{"current":5300.0,"change_1d":-4.8,"change_7d":-18.6,"change_30d":-19.5,"high_30d":10000.0,"low_30d":5055.0,"position_in_range":5.0,"support":5549.5,"resistance":9505.5},"summary":"HANARO 코스닥150선물레버리지(306530)은(는) F-코스닥150 레버리지지수를 추종하는 ETF입니다, 순자산 34.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-392.55)가 시그널선(-172.77)을 하회합니다(데드크로스). SMA20 6948, SMA60 6824 — 혼조세입니다. 볼린저밴드 5034~8863 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":27.79060816012317,"macd":-392.55059942357093,"macd_signal":-172.7735323444466,"sma_20":6948.5,"sma_60":6823.583333333333,"bb_upper":8863.180391083588,"bb_lower":5033.819608916412,"atr_14":952.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1700.00, 기관 순매수 -3.83만. 30일 누적: 외국인 1794.00, 기관 -4.23만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1700.0,"institutional_flow":-38270.0,"data":[{"date":"2026-10-23","foreign_net":1518.0,"institution_net":-18423.0,"retail_net":16905.0},{"date":"2026-10-22","foreign_net":-15.0,"institution_net":-3804.0,"retail_net":3819.0},{"date":"2026-10-21","foreign_net":15.0,"institution_net":304.0,"retail_net":-319.0},{"date":"2026-10-20","foreign_net":-1485.0,"institution_net":-2746.0,"retail_net":4231.0},{"date":"2026-10-19","foreign_net":1667.0,"institution_net":-13601.0,"retail_net":11934.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":9622.0,"retail_net":-9622.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-18508.0,"retail_net":18508.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":4542.0,"retail_net":-4542.0},{"date":"2026-10-13","foreign_net":-825.0,"institution_net":-17024.0,"retail_net":17849.0},{"date":"2026-10-12","foreign_net":-528.0,"institution_net":-3955.0,"retail_net":4483.0},{"date":"2026-10-08","foreign_net":910.0,"institution_net":-6132.0,"retail_net":5222.0},{"date":"2026-10-07","foreign_net":25.0,"institution_net":13024.0,"retail_net":-13049.0},{"date":"2026-10-06","foreign_net":-61.0,"institution_net":-10868.0,"retail_net":10929.0},{"date":"2026-10-02","foreign_net":174.0,"institution_net":3163.0,"retail_net":-3337.0},{"date":"2026-10-01","foreign_net":305.0,"institution_net":13959.0,"retail_net":-14264.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":10615.0,"retail_net":-10615.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1122.0,"retail_net":-1122.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-4316.0,"retail_net":4316.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":6740.0,"retail_net":-6740.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-6366.0,"retail_net":6366.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":5466.0,"retail_net":-5466.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-2788.0,"retail_net":2788.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":308.0,"retail_net":-308.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":983.0,"retail_net":-983.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-09-14","foreign_net":94.0,"institution_net":-1596.0,"retail_net":1502.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5778.0,"retail_net":5778.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1402.0,"retail_net":-1402.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":4084.0,"retail_net":-4084.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-1753.0,"retail_net":1753.0}],"periods":{"d1":{"foreign_net":1518.0,"institution_net":-18423.0,"retail_net":16905.0},"d3":{"foreign_net":1518.0,"institution_net":-21923.0,"retail_net":20405.0},"d7":{"foreign_net":1700.0,"institution_net":-47156.0,"retail_net":45456.0},"d14":{"foreign_net":1395.0,"institution_net":-64406.0,"retail_net":63011.0},"d30":{"foreign_net":1794.0,"institution_net":-42297.0,"retail_net":40503.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.8,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.5,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:11.801715+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"F-코스닥150 레버리지지수","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":400000000.0,"aum_display":"34.4억","dividend_yield":null,"tracking_error":1.7,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":79.88},{"ticker":"304770","name":"HANARO 코스닥150","weight":17.57},{"ticker":"233740","name":"KODEX 코스닥150레버리지","weight":2.32},{"ticker":"","name":"코스닥150선물2026년09월물","weight":null}],"holdings_count":5,"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":5300.0,"change_pct":-4.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-18","close":15270.0},{"date":"2018-09-19","close":15235.0},{"date":"2018-09-20","close":14865.0},{"date":"2018-09-21","close":15060.0},{"date":"2018-09-27","close":15380.0},{"date":"2018-09-28","close":14955.0},{"date":"2018-10-01","close":14735.0},{"date":"2018-10-02","close":13655.0},{"date":"2018-10-04","close":13495.0},{"date":"2018-10-05","close":12970.0},{"date":"2018-10-08","close":12625.0},{"date":"2018-10-10","close":12225.0},{"date":"2018-10-11","close":11180.0},{"date":"2018-10-12","close":12100.0},{"date":"2018-10-15","close":11410.0},{"date":"2018-10-16","close":11800.0},{"date":"2018-10-17","close":12075.0},{"date":"2018-10-18","close":11590.0},{"date":"2018-10-19","close":12120.0},{"date":"2018-10-22","close":12310.0},{"date":"2018-10-23","close":11440.0},{"date":"2018-10-24","close":10860.0},{"date":"2018-10-25","close":10570.0},{"date":"2018-10-26","close":9880.0},{"date":"2018-10-29","close":9350.0},{"date":"2018-10-30","close":9695.0},{"date":"2018-10-31","close":9355.0},{"date":"2018-11-01","close":9410.0},{"date":"2018-11-02","close":10500.0},{"date":"2018-11-05","close":10555.0},{"date":"2018-11-06","close":10490.0},{"date":"2018-11-07","close":10150.0},{"date":"2018-11-08","close":10385.0},{"date":"2018-11-09","close":9975.0},{"date":"2018-11-12","close":9295.0},{"date":"2018-11-13","close":9315.0},{"date":"2018-11-14","close":9330.0},{"date":"2018-11-15","close":9830.0},{"date":"2018-11-16","close":10125.0},{"date":"2018-11-19","close":10635.0},{"date":"2018-11-20","close":10075.0},{"date":"2018-11-21","close":10300.0},{"date":"2018-11-22","close":10265.0},{"date":"2018-11-23","close":9960.0},{"date":"2018-11-26","close":10480.0},{"date":"2018-11-27","close":10565.0},{"date":"2018-11-28","close":10545.0},{"date":"2018-11-29","close":10245.0},{"date":"2018-11-30","close":10295.0},{"date":"2018-12-03","close":11000.0},{"date":"2018-12-04","close":10825.0},{"date":"2018-12-05","close":10540.0},{"date":"2018-12-06","close":9805.0},{"date":"2018-12-07","close":10120.0},{"date":"2018-12-10","close":9710.0},{"date":"2018-12-11","close":9425.0},{"date":"2018-12-12","close":9990.0},{"date":"2018-12-13","close":10035.0},{"date":"2018-12-14","close":9415.0},{"date":"2018-12-17","close":9345.0},{"date":"2018-12-18","close":9305.0},{"date":"2018-12-19","close":9785.0},{"date":"2018-12-20","close":9665.0},{"date":"2018-12-21","close":9915.0},{"date":"2018-12-24","close":9855.0},{"date":"2018-12-26","close":10015.0},{"date":"2018-12-27","close":9960.0},{"date":"2018-12-28","close":9990.0},{"date":"2019-01-02","close":9605.0},{"date":"2019-01-03","close":9120.0},{"date":"2019-01-04","close":9400.0},{"date":"2019-01-07","close":9565.0},{"date":"2019-01-08","close":9385.0},{"date":"2019-01-09","close":9635.0},{"date":"2019-01-10","close":9760.0},{"date":"2019-01-11","close":9765.0},{"date":"2019-01-14","close":9460.0},{"date":"2019-01-15","close":9695.0},{"date":"2019-01-16","close":9645.0},{"date":"2019-01-17","close":9345.0},{"date":"2019-01-18","close":9655.0},{"date":"2019-01-21","close":9510.0},{"date":"2019-01-22","close":9505.0},{"date":"2019-01-23","close":9465.0},{"date":"2019-01-24","close":9775.0},{"date":"2019-01-25","close":9980.0},{"date":"2019-01-28","close":10125.0},{"date":"2019-01-29","close":10090.0},{"date":"2019-01-30","close":10280.0},{"date":"2019-01-31","close":10415.0},{"date":"2019-02-01","close":10410.0},{"date":"2019-02-07","close":10845.0},{"date":"2019-02-08","close":10800.0},{"date":"2019-02-11","close":11035.0},{"date":"2019-02-12","close":10850.0},{"date":"2019-02-13","close":11185.0},{"date":"2019-02-14","close":11215.0},{"date":"2019-02-15","close":11075.0},{"date":"2019-02-18","close":11320.0},{"date":"2019-02-19","close":11440.0},{"date":"2019-02-20","close":11545.0},{"date":"2019-02-21","close":11410.0},{"date":"2019-02-22","close":11285.0},{"date":"2019-02-25","close":11535.0},{"date":"2019-02-26","close":11445.0},{"date":"2019-02-27","close":11630.0},{"date":"2019-02-28","close":11205.0},{"date":"2019-03-04","close":11815.0},{"date":"2019-03-05","close":11800.0},{"date":"2019-03-06","close":11515.0},{"date":"2019-03-07","close":11075.0},{"date":"2019-03-08","close":11035.0},{"date":"2019-03-11","close":11325.0},{"date":"2019-03-12","close":11950.0},{"date":"2019-03-13","close":11905.0},{"date":"2019-03-14","close":11685.0},{"date":"2019-03-15","close":11300.0},{"date":"2019-03-18","close":11385.0},{"date":"2019-03-19","close":11090.0},{"date":"2019-03-20","close":11130.0},{"date":"2019-03-21","close":10880.0},{"date":"2019-03-22","close":10900.0},{"date":"2019-03-25","close":10345.0},{"date":"2019-03-26","close":10625.0},{"date":"2019-03-27","close":10300.0},{"date":"2019-03-28","close":10055.0},{"date":"2019-03-29","close":10480.0},{"date":"2019-04-01","close":10570.0},{"date":"2019-04-02","close":10585.0},{"date":"2019-04-03","close":10995.0},{"date":"2019-04-04","close":10950.0},{"date":"2019-04-05","close":10820.0},{"date":"2019-04-08","close":10730.0},{"date":"2019-04-09","close":10860.0},{"date":"2019-04-10","close":10935.0},{"date":"2019-04-11","close":11100.0},{"date":"2019-04-12","close":11080.0},{"date":"2019-04-15","close":11045.0},{"date":"2019-04-16","close":11075.0},{"date":"2019-04-17","close":11070.0},{"date":"2019-04-18","close":10565.0},{"date":"2019-04-19","close":10875.0},{"date":"2019-04-22","close":10895.0},{"date":"2019-04-23","close":10875.0},{"date":"2019-04-24","close":10755.0},{"date":"2019-04-25","close":10565.0},{"date":"2019-04-26","close":10310.0},{"date":"2019-04-29","close":10620.0},{"date":"2019-04-30","close":10670.0},{"date":"2019-05-02","close":10700.0},{"date":"2019-05-03","close":10715.0},{"date":"2019-05-07","close":10405.0},{"date":"2019-05-08","close":10120.0},{"date":"2019-05-09","close":9550.0},{"date":"2019-05-10","close":9515.0},{"date":"2019-05-13","close":9020.0},{"date":"2019-05-14","close":9020.0},{"date":"2019-05-15","close":9525.0},{"date":"2019-05-16","close":9180.0},{"date":"2019-05-17","close":9005.0},{"date":"2019-05-20","close":8675.0},{"date":"2019-05-21","close":8725.0},{"date":"2019-05-22","close":8755.0},{"date":"2019-05-23","close":8430.0},{"date":"2019-05-24","close":8250.0},{"date":"2019-05-27","close":8250.0},{"date":"2019-05-28","close":8610.0},{"date":"2019-05-29","close":8240.0},{"date":"2019-05-30","close":8230.0},{"date":"2019-05-31","close":8465.0},{"date":"2019-06-03","close":8535.0},{"date":"2019-06-04","close":8585.0},{"date":"2019-06-05","close":8625.0},{"date":"2019-06-07","close":8745.0},{"date":"2019-06-10","close":8850.0},{"date":"2019-06-11","close":9075.0},{"date":"2019-06-12","close":8920.0},{"date":"2019-06-13","close":8995.0},{"date":"2019-06-14","close":8700.0},{"date":"2019-06-17","close":8615.0},{"date":"2019-06-18","close":8400.0},{"date":"2019-06-19","close":8545.0},{"date":"2019-06-20","close":8795.0},{"date":"2019-06-21","close":8605.0},{"date":"2019-06-24","close":8495.0},{"date":"2019-06-25","close":8360.0},{"date":"2019-06-26","close":8340.0},{"date":"2019-06-27","close":7830.0},{"date":"2019-06-28","close":7460.0},{"date":"2019-07-01","close":7895.0},{"date":"2019-07-02","close":7710.0},{"date":"2019-07-03","close":7710.0},{"date":"2019-07-04","close":7625.0},{"date":"2019-07-05","close":7775.0},{"date":"2019-07-08","close":7255.0},{"date":"2019-07-09","close":6920.0},{"date":"2019-07-10","close":7050.0},{"date":"2019-07-11","close":7280.0},{"date":"2019-07-12","close":7305.0},{"date":"2019-07-15","close":7190.0},{"date":"2019-07-16","close":7255.0},{"date":"2019-07-17","close":7075.0},{"date":"2019-07-18","close":7030.0},{"date":"2019-07-19","close":7325.0},{"date":"2019-07-22","close":7305.0},{"date":"2019-07-23","close":7195.0},{"date":"2019-07-24","close":7045.0},{"date":"2019-07-25","close":6910.0},{"date":"2019-07-26","close":6755.0},{"date":"2019-07-29","close":6310.0},{"date":"2019-07-30","close":6345.0},{"date":"2019-07-31","close":6435.0},{"date":"2019-08-01","close":6295.0},{"date":"2019-08-02","close":5825.0},{"date":"2019-08-05","close":4875.0},{"date":"2019-08-06","close":4650.0},{"date":"2019-08-07","close":4835.0},{"date":"2019-08-08","close":5180.0},{"date":"2019-08-09","close":5160.0},{"date":"2019-08-12","close":5170.0},{"date":"2019-08-13","close":5050.0},{"date":"2019-08-14","close":5210.0},{"date":"2019-08-16","close":5165.0},{"date":"2019-08-19","close":5220.0},{"date":"2019-08-20","close":5520.0},{"date":"2019-08-21","close":5725.0},{"date":"2019-08-22","close":5640.0},{"date":"2019-08-23","close":5545.0},{"date":"2019-08-26","close":4975.0},{"date":"2019-08-27","close":5060.0},{"date":"2019-08-28","close":5475.0},{"date":"2019-08-29","close":5445.0},{"date":"2019-08-30","close":5645.0},{"date":"2019-09-02","close":5905.0},{"date":"2019-09-03","close":5825.0},{"date":"2019-09-04","close":5995.0},{"date":"2019-09-05","close":6115.0},{"date":"2019-09-06","close":6050.0},{"date":"2019-09-09","close":5975.0},{"date":"2019-09-10","close":5870.0},{"date":"2019-09-11","close":6095.0},{"date":"2019-09-16","close":6295.0},{"date":"2019-09-17","close":6395.0},{"date":"2019-09-18","close":6340.0},{"date":"2019-09-19","close":6330.0},{"date":"2019-09-20","close":6355.0},{"date":"2019-09-23","close":6265.0},{"date":"2019-09-24","close":5830.0},{"date":"2019-09-25","close":5655.0},{"date":"2019-09-26","close":5800.0},{"date":"2019-09-27","close":5745.0},{"date":"2019-09-30","close":5705.0},{"date":"2019-10-01","close":6030.0},{"date":"2019-10-02","close":5835.0},{"date":"2019-10-04","close":5875.0},{"date":"2019-10-07","close":6295.0},{"date":"2019-10-08","close":6410.0},{"date":"2019-10-10","close":6375.0},{"date":"2019-10-11","close":6290.0},{"date":"2019-10-14","close":6575.0},{"date":"2019-10-15","close":6710.0},{"date":"2019-10-16","close":6805.0},{"date":"2019-10-17","close":6675.0},{"date":"2019-10-18","close":6555.0},{"date":"2019-10-21","close":6795.0},{"date":"2019-10-22","close":7160.0},{"date":"2019-10-23","close":7570.0},{"date":"2019-10-24","close":7450.0},{"date":"2019-10-25","close":7065.0},{"date":"2019-10-28","close":7020.0},{"date":"2019-10-29","close":7255.0},{"date":"2019-10-30","close":7200.0},{"date":"2019-10-31","close":7255.0},{"date":"2019-11-01","close":7340.0},{"date":"2019-11-04","close":7535.0},{"date":"2019-11-05","close":7680.0},{"date":"2019-11-06","close":7435.0},{"date":"2019-11-07","close":7315.0},{"date":"2019-11-08","close":7285.0},{"date":"2019-11-11","close":7155.0},{"date":"2019-11-12","close":7285.0},{"date":"2019-11-13","close":7065.0},{"date":"2019-11-14","close":7100.0},{"date":"2019-11-15","close":7335.0},{"date":"2019-11-18","close":7330.0},{"date":"2019-11-19","close":7055.0},{"date":"2019-11-20","close":6670.0},{"date":"2019-11-21","close":6415.0},{"date":"2019-11-22","close":6375.0},{"date":"2019-11-25","close":6715.0},{"date":"2019-11-26","close":6790.0},{"date":"2019-11-27","close":6710.0},{"date":"2019-11-28","close":6445.0},{"date":"2019-11-29","close":6275.0},{"date":"2019-12-02","close":6385.0},{"date":"2019-12-03","close":6170.0},{"date":"2019-12-04","close":6110.0},{"date":"2019-12-05","close":6030.0},{"date":"2019-12-06","close":6250.0},{"date":"2019-12-09","close":6225.0},{"date":"2019-12-10","close":6195.0},{"date":"2019-12-11","close":6180.0},{"date":"2019-12-12","close":6460.0},{"date":"2019-12-13","close":6545.0},{"date":"2019-12-16","close":6505.0},{"date":"2019-12-17","close":6700.0},{"date":"2019-12-18","close":6615.0},{"date":"2019-12-19","close":6665.0},{"date":"2019-12-20","close":6750.0},{"date":"2019-12-23","close":6870.0},{"date":"2019-12-24","close":6665.0},{"date":"2019-12-26","close":6995.0},{"date":"2019-12-27","close":7245.0},{"date":"2019-12-30","close":7490.0},{"date":"2020-01-02","close":7490.0},{"date":"2020-01-03","close":7275.0},{"date":"2020-01-06","close":6860.0},{"date":"2020-01-07","close":7140.0},{"date":"2020-01-08","close":6635.0},{"date":"2020-01-09","close":7215.0},{"date":"2020-01-10","close":7355.0},{"date":"2020-01-13","close":7450.0},{"date":"2020-01-14","close":7395.0},{"date":"2020-01-15","close":7365.0},{"date":"2020-01-16","close":7515.0},{"date":"2020-01-17","close":7515.0},{"date":"2020-01-20","close":7380.0},{"date":"2020-01-21","close":7155.0},{"date":"2020-01-22","close":7475.0},{"date":"2020-01-23","close":7335.0},{"date":"2020-01-28","close":6775.0},{"date":"2020-01-29","close":6935.0},{"date":"2020-01-30","close":6650.0},{"date":"2020-01-31","close":6430.0},{"date":"2020-02-03","close":6585.0},{"date":"2020-02-04","close":6855.0},{"date":"2020-02-05","close":6835.0},{"date":"2020-02-06","close":7150.0},{"date":"2020-02-07","close":7125.0},{"date":"2020-02-10","close":7200.0},{"date":"2020-02-11","close":7365.0},{"date":"2020-02-12","close":7440.0},{"date":"2020-02-13","close":7420.0},{"date":"2020-02-14","close":7380.0},{"date":"2020-02-17","close":7460.0},{"date":"2020-02-18","close":7225.0},{"date":"2020-02-19","close":7230.0},{"date":"2020-02-20","close":7160.0},{"date":"2020-02-21","close":6825.0},{"date":"2020-02-24","close":6240.0},{"date":"2020-02-25","close":6700.0},{"date":"2020-02-26","close":6705.0},{"date":"2020-02-27","close":6480.0},{"date":"2020-02-28","close":6005.0},{"date":"2020-03-02","close":6365.0},{"date":"2020-03-03","close":6305.0},{"date":"2020-03-04","close":6510.0},{"date":"2020-03-05","close":6675.0},{"date":"2020-03-06","close":6545.0},{"date":"2020-03-09","close":6020.0},{"date":"2020-03-10","close":6260.0},{"date":"2020-03-11","close":5695.0},{"date":"2020-03-12","close":5150.0},{"date":"2020-03-13","close":4690.0},{"date":"2020-03-16","close":4370.0},{"date":"2020-03-17","close":4775.0},{"date":"2020-03-18","close":4145.0},{"date":"2020-03-19","close":3365.0},{"date":"2020-03-20","close":3990.0},{"date":"2020-03-23","close":3490.0},{"date":"2020-03-24","close":4235.0},{"date":"2020-03-25","close":4520.0},{"date":"2020-03-26","close":4545.0},{"date":"2020-03-27","close":4670.0},{"date":"2020-03-30","close":4925.0},{"date":"2020-03-31","close":5480.0},{"date":"2020-04-01","close":5045.0},{"date":"2020-04-02","close":5380.0},{"date":"2020-04-03","close":5450.0},{"date":"2020-04-06","close":5865.0},{"date":"2020-04-07","close":5940.0},{"date":"2020-04-08","close":5870.0},{"date":"2020-04-09","close":5975.0},{"date":"2020-04-10","close":5875.0},{"date":"2020-04-13","close":5615.0},{"date":"2020-04-14","close":5900.0},{"date":"2020-04-16","close":6215.0},{"date":"2020-04-17","close":6420.0},{"date":"2020-04-20","close":6335.0},{"date":"2020-04-21","close":6230.0},{"date":"2020-04-22","close":6360.0},{"date":"2020-04-23","close":6455.0},{"date":"2020-04-24","close":6245.0},{"date":"2020-04-27","close":6520.0},{"date":"2020-04-28","close":6435.0},{"date":"2020-04-29","close":6420.0},{"date":"2020-05-04","close":6270.0},{"date":"2020-05-06","close":6665.0},{"date":"2020-05-07","close":6810.0},{"date":"2020-05-08","close":7220.0},{"date":"2020-05-11","close":7290.0},{"date":"2020-05-12","close":7230.0},{"date":"2020-05-13","close":7380.0},{"date":"2020-05-14","close":7365.0},{"date":"2020-05-15","close":7395.0},{"date":"2020-05-18","close":7230.0},{"date":"2020-05-19","close":7365.0},{"date":"2020-05-20","close":7615.0},{"date":"2020-05-21","close":7760.0},{"date":"2020-05-22","close":7555.0},{"date":"2020-05-25","close":7795.0},{"date":"2020-05-26","close":8030.0},{"date":"2020-05-27","close":7915.0},{"date":"2020-05-28","close":7555.0},{"date":"2020-05-29","close":7715.0},{"date":"2020-06-01","close":8415.0},{"date":"2020-06-02","close":8695.0},{"date":"2020-06-03","close":8575.0},{"date":"2020-06-04","close":8715.0},{"date":"2020-06-05","close":8935.0},{"date":"2020-06-08","close":9020.0},{"date":"2020-06-09","close":9055.0},{"date":"2020-06-10","close":9240.0},{"date":"2020-06-11","close":9295.0},{"date":"2020-06-12","close":8930.0},{"date":"2020-06-15","close":7750.0},{"date":"2020-06-16","close":8785.0},{"date":"2020-06-17","close":8755.0},{"date":"2020-06-18","close":8740.0},{"date":"2020-06-19","close":8775.0},{"date":"2020-06-22","close":9125.0},{"date":"2020-06-23","close":9215.0},{"date":"2020-06-24","close":9275.0},{"date":"2020-06-25","close":9040.0},{"date":"2020-06-26","close":9140.0},{"date":"2020-06-29","close":8680.0},{"date":"2020-06-30","close":8785.0},{"date":"2020-07-01","close":8470.0},{"date":"2020-07-02","close":8785.0},{"date":"2020-07-03","close":9000.0},{"date":"2020-07-06","close":9200.0},{"date":"2020-07-07","close":9245.0},{"date":"2020-07-08","close":9375.0},{"date":"2020-07-09","close":9460.0},{"date":"2020-07-10","close":9495.0},{"date":"2020-07-13","close":9625.0},{"date":"2020-07-14","close":9555.0},{"date":"2020-07-15","close":9625.0},{"date":"2020-07-16","close":9420.0},{"date":"2020-07-17","close":9635.0},{"date":"2020-07-20","close":9605.0},{"date":"2020-07-21","close":9865.0},{"date":"2020-07-22","close":9965.0},{"date":"2020-07-23","close":10250.0},{"date":"2020-07-24","close":10035.0},{"date":"2020-07-27","close":10215.0},{"date":"2020-07-28","close":10510.0},{"date":"2020-07-29","close":10450.0},{"date":"2020-07-30","close":10415.0},{"date":"2020-07-31","close":10470.0},{"date":"2020-08-03","close":10810.0},{"date":"2020-08-04","close":10985.0},{"date":"2020-08-05","close":11505.0},{"date":"2020-08-06","close":11735.0},{"date":"2020-08-07","close":11860.0},{"date":"2020-08-10","close":11955.0},{"date":"2020-08-11","close":11880.0},{"date":"2020-08-12","close":11390.0},{"date":"2020-08-13","close":11830.0},{"date":"2020-08-14","close":11065.0},{"date":"2020-08-18","close":10265.0},{"date":"2020-08-19","close":10795.0},{"date":"2020-08-20","close":10035.0},{"date":"2020-08-21","close":10130.0},{"date":"2020-08-24","close":10755.0},{"date":"2020-08-25","close":11200.0},{"date":"2020-08-26","close":11210.0},{"date":"2020-08-27","close":11050.0},{"date":"2020-08-28","close":11315.0},{"date":"2020-08-31","close":11455.0},{"date":"2020-09-01","close":11545.0},{"date":"2020-09-02","close":12025.0},{"date":"2020-09-03","close":12145.0},{"date":"2020-09-04","close":11720.0},{"date":"2020-09-07","close":12075.0},{"date":"2020-09-08","close":12145.0},{"date":"2020-09-09","close":11760.0},{"date":"2020-09-10","close":12035.0},{"date":"2020-09-11","close":12055.0},{"date":"2020-09-14","close":12195.0},{"date":"2020-09-15","close":12520.0},{"date":"2020-09-16","close":12450.0},{"date":"2020-09-17","close":12050.0},{"date":"2020-09-18","close":12300.0},{"date":"2020-09-21","close":11620.0},{"date":"2020-09-22","close":10780.0},{"date":"2020-09-23","close":10900.0},{"date":"2020-09-24","close":9800.0},{"date":"2020-09-25","close":9760.0},{"date":"2020-09-28","close":10580.0},{"date":"2020-09-29","close":10860.0},{"date":"2020-10-05","close":11100.0},{"date":"2020-10-06","close":11040.0},{"date":"2020-10-07","close":11200.0},{"date":"2020-10-08","close":11180.0},{"date":"2020-10-12","close":11265.0},{"date":"2020-10-13","close":11105.0},{"date":"2020-10-14","close":10665.0},{"date":"2020-10-15","close":10180.0},{"date":"2020-10-16","close":9995.0},{"date":"2020-10-19","close":9745.0},{"date":"2020-10-20","close":9895.0},{"date":"2020-10-21","close":10105.0},{"date":"2020-10-22","close":9495.0},{"date":"2020-10-23","close":9360.0},{"date":"2020-10-26","close":8705.0},{"date":"2020-10-27","close":8900.0},{"date":"2020-10-28","close":9450.0},{"date":"2020-10-29","close":9855.0},{"date":"2020-10-30","close":9100.0},{"date":"2020-11-02","close":9345.0},{"date":"2020-11-03","close":9750.0},{"date":"2020-11-04","close":10190.0},{"date":"2020-11-05","close":10555.0},{"date":"2020-11-06","close":10140.0},{"date":"2020-11-09","close":10390.0},{"date":"2020-11-10","close":9995.0},{"date":"2020-11-11","close":10100.0},{"date":"2020-11-12","close":10030.0},{"date":"2020-11-13","close":10080.0},{"date":"2020-11-16","close":10340.0},{"date":"2020-11-17","close":10090.0},{"date":"2020-11-18","close":10400.0},{"date":"2020-11-19","close":10680.0},{"date":"2020-11-20","close":10985.0},{"date":"2020-11-23","close":11090.0},{"date":"2020-11-24","close":10895.0},{"date":"2020-11-25","close":10805.0},{"date":"2020-11-26","close":11195.0},{"date":"2020-11-27","close":11550.0},{"date":"2020-11-30","close":11515.0},{"date":"2020-12-01","close":11705.0},{"date":"2020-12-02","close":11985.0},{"date":"2020-12-03","close":12350.0},{"date":"2020-12-04","close":12870.0},{"date":"2020-12-07","close":13740.0},{"date":"2020-12-08","close":12695.0},{"date":"2020-12-09","close":12875.0},{"date":"2020-12-10","close":13245.0},{"date":"2020-12-11","close":13455.0},{"date":"2020-12-14","close":13600.0},{"date":"2020-12-15","close":13565.0},{"date":"2020-12-16","close":13815.0},{"date":"2020-12-17","close":13960.0},{"date":"2020-12-18","close":13990.0},{"date":"2020-12-21","close":14480.0},{"date":"2020-12-22","close":13530.0},{"date":"2020-12-23","close":13405.0},{"date":"2020-12-24","close":13675.0},{"date":"2020-12-28","close":13965.0},{"date":"2020-12-29","close":14900.0},{"date":"2020-12-30","close":14950.0},{"date":"2021-01-04","close":14740.0},{"date":"2021-01-05","close":14775.0},{"date":"2021-01-06","close":14500.0},{"date":"2021-01-07","close":14690.0},{"date":"2021-01-08","close":14880.0},{"date":"2021-01-11","close":14890.0},{"date":"2021-01-12","close":14760.0},{"date":"2021-01-13","close":14860.0},{"date":"2021-01-14","close":14475.0},{"date":"2021-01-15","close":13905.0},{"date":"2021-01-18","close":13040.0},{"date":"2021-01-19","close":13525.0},{"date":"2021-01-20","close":14140.0},{"date":"2021-01-21","close":14125.0},{"date":"2021-01-22","close":14030.0},{"date":"2021-01-25","close":14900.0},{"date":"2021-01-26","close":14645.0},{"date":"2021-01-27","close":14255.0},{"date":"2021-01-28","close":13690.0},{"date":"2021-01-29","close":12835.0},{"date":"2021-02-01","close":13895.0},{"date":"2021-02-02","close":13905.0},{"date":"2021-02-03","close":14035.0},{"date":"2021-02-04","close":13720.0},{"date":"2021-02-05","close":13795.0},{"date":"2021-02-08","close":13555.0},{"date":"2021-02-09","close":13375.0},{"date":"2021-02-10","close":13460.0},{"date":"2021-02-15","close":13890.0},{"date":"2021-02-16","close":13440.0},{"date":"2021-02-17","close":13245.0},{"date":"2021-02-18","close":12940.0},{"date":"2021-02-19","close":13025.0},{"date":"2021-02-22","close":12540.0},{"date":"2021-02-23","close":11895.0},{"date":"2021-02-24","close":11150.0},{"date":"2021-02-25","close":12170.0},{"date":"2021-02-26","close":11425.0},{"date":"2021-03-02","close":12020.0},{"date":"2021-03-03","close":12160.0},{"date":"2021-03-04","close":12020.0},{"date":"2021-03-05","close":12040.0},{"date":"2021-03-08","close":11530.0},{"date":"2021-03-09","close":11350.0},{"date":"2021-03-10","close":11310.0},{"date":"2021-03-11","close":11770.0},{"date":"2021-03-12","close":12245.0},{"date":"2021-03-15","close":12135.0},{"date":"2021-03-16","close":12680.0},{"date":"2021-03-17","close":12720.0},{"date":"2021-03-18","close":12815.0},{"date":"2021-03-19","close":12915.0},{"date":"2021-03-22","close":12920.0},{"date":"2021-03-23","close":12755.0},{"date":"2021-03-24","close":12995.0},{"date":"2021-03-25","close":12975.0},{"date":"2021-03-26","close":12980.0},{"date":"2021-03-29","close":12800.0},{"date":"2021-03-30","close":12850.0},{"date":"2021-03-31","close":12655.0},{"date":"2021-04-01","close":12950.0},{"date":"2021-04-02","close":12970.0},{"date":"2021-04-05","close":12805.0},{"date":"2021-04-06","close":12680.0},{"date":"2021-04-07","close":12665.0},{"date":"2021-04-08","close":12965.0},{"date":"2021-04-09","close":13160.0},{"date":"2021-04-12","close":13380.0},{"date":"2021-04-13","close":13850.0},{"date":"2021-04-14","close":13900.0},{"date":"2021-04-15","close":13900.0},{"date":"2021-04-16","close":14100.0},{"date":"2021-04-19","close":14455.0},{"date":"2021-04-20","close":14315.0},{"date":"2021-04-21","close":13890.0},{"date":"2021-04-22","close":14000.0},{"date":"2021-04-23","close":13970.0},{"date":"2021-04-26","close":14050.0},{"date":"2021-04-27","close":13675.0},{"date":"2021-04-28","close":12905.0},{"date":"2021-04-29","close":12535.0},{"date":"2021-04-30","close":12385.0},{"date":"2021-05-03","close":11655.0},{"date":"2021-05-04","close":11860.0},{"date":"2021-05-06","close":11830.0},{"date":"2021-05-07","close":12130.0},{"date":"2021-05-10","close":12650.0},{"date":"2021-05-11","close":12065.0},{"date":"2021-05-12","close":11740.0},{"date":"2021-05-13","close":11380.0},{"date":"2021-05-14","close":11875.0},{"date":"2021-05-17","close":11915.0},{"date":"2021-05-18","close":12225.0},{"date":"2021-05-20","close":12225.0},{"date":"2021-05-21","close":12085.0},{"date":"2021-05-24","close":11680.0},{"date":"2021-05-25","close":12060.0},{"date":"2021-05-26","close":12095.0},{"date":"2021-05-27","close":12305.0},{"date":"2021-05-28","close":12325.0},{"date":"2021-05-31","close":12395.0},{"date":"2021-06-01","close":12415.0},{"date":"2021-06-02","close":12135.0},{"date":"2021-06-03","close":12385.0},{"date":"2021-06-04","close":12235.0},{"date":"2021-06-07","close":12160.0},{"date":"2021-06-08","close":12335.0},{"date":"2021-06-09","close":11945.0},{"date":"2021-06-10","close":12410.0},{"date":"2021-06-11","close":12405.0},{"date":"2021-06-14","close":12640.0},{"date":"2021-06-15","close":12590.0},{"date":"2021-06-16","close":12550.0},{"date":"2021-06-17","close":12640.0},{"date":"2021-06-18","close":13260.0},{"date":"2021-06-21","close":13145.0},{"date":"2021-06-22","close":13080.0},{"date":"2021-06-23","close":13280.0},{"date":"2021-06-24","close":13270.0},{"date":"2021-06-25","close":13005.0},{"date":"2021-06-28","close":13110.0},{"date":"2021-06-29","close":13280.0},{"date":"2021-06-30","close":13470.0},{"date":"2021-07-01","close":13650.0},{"date":"2021-07-02","close":13765.0},{"date":"2021-07-05","close":14195.0},{"date":"2021-07-06","close":13925.0},{"date":"2021-07-07","close":14005.0},{"date":"2021-07-08","close":13565.0},{"date":"2021-07-09","close":13465.0},{"date":"2021-07-12","close":13505.0},{"date":"2021-07-13","close":13740.0},{"date":"2021-07-14","close":13770.0},{"date":"2021-07-15","close":14105.0},{"date":"2021-07-16","close":14020.0},{"date":"2021-07-19","close":13955.0},{"date":"2021-07-20","close":13860.0},{"date":"2021-07-21","close":13895.0},{"date":"2021-07-22","close":14155.0},{"date":"2021-07-23","close":14270.0},{"date":"2021-07-26","close":14050.0},{"date":"2021-07-27","close":13890.0},{"date":"2021-07-28","close":13565.0},{"date":"2021-07-29","close":13775.0},{"date":"2021-07-30","close":13260.0},{"date":"2021-08-02","close":13660.0},{"date":"2021-08-03","close":13610.0},{"date":"2021-08-04","close":13955.0},{"date":"2021-08-05","close":14130.0},{"date":"2021-08-06","close":14185.0},{"date":"2021-08-09","close":14235.0},{"date":"2021-08-10","close":13975.0},{"date":"2021-08-11","close":14100.0},{"date":"2021-08-12","close":13950.0},{"date":"2021-08-13","close":13755.0},{"date":"2021-08-17","close":13170.0},{"date":"2021-08-18","close":13610.0},{"date":"2021-08-19","close":12945.0},{"date":"2021-08-20","close":12485.0},{"date":"2021-08-23","close":13180.0},{"date":"2021-08-24","close":13730.0},{"date":"2021-08-25","close":13815.0},{"date":"2021-08-26","close":13950.0},{"date":"2021-08-27","close":13860.0},{"date":"2021-08-30","close":14200.0},{"date":"2021-08-31","close":14355.0},{"date":"2021-09-01","close":14565.0},{"date":"2021-09-02","close":14515.0},{"date":"2021-09-03","close":14680.0},{"date":"2021-09-06","close":14700.0},{"date":"2021-09-07","close":14780.0},{"date":"2021-09-08","close":14270.0},{"date":"2021-09-09","close":14140.0},{"date":"2021-09-10","close":14380.0},{"date":"2021-09-13","close":14065.0},{"date":"2021-09-14","close":14455.0},{"date":"2021-09-15","close":14740.0},{"date":"2021-09-16","close":14735.0},{"date":"2021-09-17","close":14900.0},{"date":"2021-09-23","close":14870.0},{"date":"2021-09-24","close":14795.0},{"date":"2021-09-27","close":14640.0},{"date":"2021-09-28","close":13860.0},{"date":"2021-09-29","close":13585.0},{"date":"2021-09-30","close":13780.0},{"date":"2021-10-01","close":13160.0},{"date":"2021-10-05","close":12565.0},{"date":"2021-10-06","close":11920.0},{"date":"2021-10-07","close":12500.0},{"date":"2021-10-08","close":12390.0},{"date":"2021-10-12","close":12015.0},{"date":"2021-10-13","close":12310.0},{"date":"2021-10-14","close":13110.0},{"date":"2021-10-15","close":13205.0},{"date":"2021-10-18","close":13250.0},{"date":"2021-10-19","close":13695.0},{"date":"2021-10-20","close":13465.0},{"date":"2021-10-21","close":13115.0},{"date":"2021-10-22","close":13290.0},{"date":"2021-10-25","close":13235.0},{"date":"2021-10-26","close":13825.0},{"date":"2021-10-27","close":13740.0},{"date":"2021-10-28","close":13380.0},{"date":"2021-10-29","close":13115.0},{"date":"2021-11-01","close":13455.0},{"date":"2021-11-02","close":13740.0},{"date":"2021-11-03","close":13715.0},{"date":"2021-11-04","close":13780.0},{"date":"2021-11-05","close":14045.0},{"date":"2021-11-08","close":13855.0},{"date":"2021-11-09","close":14120.0},{"date":"2021-11-10","close":13350.0},{"date":"2021-11-11","close":13640.0},{"date":"2021-11-12","close":14095.0},{"date":"2021-11-15","close":14840.0},{"date":"2021-11-16","close":15000.0},{"date":"2021-11-17","close":14675.0},{"date":"2021-11-18","close":14720.0},{"date":"2021-11-19","close":15075.0},{"date":"2021-11-22","close":14880.0},{"date":"2021-11-23","close":14150.0},{"date":"2021-11-24","close":14370.0},{"date":"2021-11-25","close":14105.0},{"date":"2021-11-26","close":13850.0},{"date":"2021-11-29","close":13830.0},{"date":"2021-11-30","close":13405.0},{"date":"2021-12-01","close":13560.0},{"date":"2021-12-02","close":13425.0},{"date":"2021-12-03","close":14105.0},{"date":"2021-12-06","close":13815.0},{"date":"2021-12-07","close":13960.0},{"date":"2021-12-08","close":14375.0},{"date":"2021-12-09","close":14730.0},{"date":"2021-12-10","close":14245.0},{"date":"2021-12-13","close":14015.0},{"date":"2021-12-14","close":13960.0},{"date":"2021-12-15","close":14210.0},{"date":"2021-12-16","close":14315.0},{"date":"2021-12-17","close":13945.0},{"date":"2021-12-20","close":13855.0},{"date":"2021-12-21","close":14020.0},{"date":"2021-12-22","close":14090.0},{"date":"2021-12-23","close":14160.0},{"date":"2021-12-24","close":14205.0},{"date":"2021-12-27","close":14555.0},{"date":"2021-12-28","close":15325.0},{"date":"2021-12-29","close":14925.0},{"date":"2021-12-30","close":14960.0},{"date":"2022-01-03","close":14890.0},{"date":"2022-01-04","close":14460.0},{"date":"2022-01-05","close":13700.0},{"date":"2022-01-06","close":12820.0},{"date":"2022-01-07","close":13125.0},{"date":"2022-01-10","close":12530.0},{"date":"2022-01-11","close":12405.0},{"date":"2022-01-12","close":13135.0},{"date":"2022-01-13","close":12760.0},{"date":"2022-01-14","close":12300.0},{"date":"2022-01-17","close":12115.0},{"date":"2022-01-18","close":11780.0},{"date":"2022-01-19","close":11515.0},{"date":"2022-01-20","close":12150.0},{"date":"2022-01-21","close":11685.0},{"date":"2022-01-24","close":11185.0},{"date":"2022-01-25","close":10670.0},{"date":"2022-01-26","close":10315.0},{"date":"2022-01-27","close":9435.0},{"date":"2022-01-28","close":9960.0},{"date":"2022-02-03","close":10360.0},{"date":"2022-02-04","close":10550.0},{"date":"2022-02-07","close":10230.0},{"date":"2022-02-08","close":10120.0},{"date":"2022-02-09","close":10615.0},{"date":"2022-02-10","close":10140.0},{"date":"2022-02-11","close":9565.0},{"date":"2022-02-14","close":9305.0},{"date":"2022-02-15","close":9065.0},{"date":"2022-02-16","close":9950.0},{"date":"2022-02-17","close":9695.0},{"date":"2022-02-18","close":9915.0},{"date":"2022-02-21","close":9950.0},{"date":"2022-02-22","close":9665.0},{"date":"2022-02-23","close":9915.0},{"date":"2022-02-24","close":9280.0},{"date":"2022-02-25","close":10020.0},{"date":"2022-02-28","close":10180.0},{"date":"2022-03-02","close":10530.0},{"date":"2022-03-03","close":11030.0},{"date":"2022-03-04","close":10580.0},{"date":"2022-03-07","close":10095.0},{"date":"2022-03-08","close":9865.0},{"date":"2022-03-10","close":10635.0},{"date":"2022-03-11","close":10495.0},{"date":"2022-03-14","close":9930.0},{"date":"2022-03-15","close":9930.0},{"date":"2022-03-16","close":10520.0},{"date":"2022-03-17","close":11155.0},{"date":"2022-03-18","close":11345.0},{"date":"2022-03-21","close":11030.0},{"date":"2022-03-22","close":11080.0},{"date":"2022-03-23","close":11290.0},{"date":"2022-03-24","close":11160.0},{"date":"2022-03-25","close":11250.0},{"date":"2022-03-28","close":10860.0},{"date":"2022-03-29","close":11270.0},{"date":"2022-03-30","close":11320.0},{"date":"2022-03-31","close":11495.0},{"date":"2022-04-01","close":11280.0},{"date":"2022-04-04","close":11450.0},{"date":"2022-04-05","close":11575.0},{"date":"2022-04-06","close":11185.0},{"date":"2022-04-07","close":10970.0},{"date":"2022-04-08","close":11205.0},{"date":"2022-04-11","close":10630.0},{"date":"2022-04-12","close":10435.0},{"date":"2022-04-13","close":10885.0},{"date":"2022-04-14","close":10820.0},{"date":"2022-04-15","close":10655.0},{"date":"2022-04-18","close":10470.0},{"date":"2022-04-19","close":10985.0},{"date":"2022-04-20","close":10815.0},{"date":"2022-04-21","close":10805.0},{"date":"2022-04-22","close":10500.0},{"date":"2022-04-25","close":9965.0},{"date":"2022-04-26","close":10315.0},{"date":"2022-04-27","close":9920.0},{"date":"2022-04-28","close":9795.0},{"date":"2022-04-29","close":10290.0},{"date":"2022-05-02","close":10060.0},{"date":"2022-05-03","close":10245.0},{"date":"2022-05-04","close":10115.0},{"date":"2022-05-06","close":9600.0},{"date":"2022-05-09","close":9165.0},{"date":"2022-05-10","close":8990.0},{"date":"2022-05-11","close":9495.0},{"date":"2022-05-12","close":8600.0},{"date":"2022-05-13","close":9325.0},{"date":"2022-05-16","close":9270.0},{"date":"2022-05-17","close":9600.0},{"date":"2022-05-18","close":9835.0},{"date":"2022-05-19","close":9535.0},{"date":"2022-05-20","close":10120.0},{"date":"2022-05-23","close":10280.0},{"date":"2022-05-24","close":9680.0},{"date":"2022-05-25","close":9935.0},{"date":"2022-05-26","close":9870.0},{"date":"2022-05-27","close":9890.0},{"date":"2022-05-30","close":10195.0},{"date":"2022-05-31","close":10355.0},{"date":"2022-06-02","close":10175.0},{"date":"2022-06-03","close":10135.0},{"date":"2022-06-07","close":9565.0},{"date":"2022-06-08","close":9635.0},{"date":"2022-06-09","close":9760.0},{"date":"2022-06-10","close":9570.0},{"date":"2022-06-13","close":8710.0},{"date":"2022-06-14","close":8750.0},{"date":"2022-06-15","close":8275.0},{"date":"2022-06-16","close":8380.0},{"date":"2022-06-17","close":8285.0},{"date":"2022-06-20","close":7895.0},{"date":"2022-06-21","close":8090.0},{"date":"2022-06-22","close":7445.0},{"date":"2022-06-23","close":6940.0},{"date":"2022-06-24","close":7740.0},{"date":"2022-06-27","close":8015.0},{"date":"2022-06-28","close":7870.0},{"date":"2022-06-29","close":7490.0},{"date":"2022-06-30","close":7180.0},{"date":"2022-07-01","close":6860.0},{"date":"2022-07-04","close":6845.0},{"date":"2022-07-05","close":7425.0},{"date":"2022-07-06","close":7210.0},{"date":"2022-07-07","close":7480.0},{"date":"2022-07-08","close":7775.0},{"date":"2022-07-11","close":7670.0},{"date":"2022-07-12","close":7385.0},{"date":"2022-07-13","close":7750.0},{"date":"2022-07-14","close":7740.0},{"date":"2022-07-15","close":7710.0},{"date":"2022-07-18","close":7915.0},{"date":"2022-07-19","close":8045.0},{"date":"2022-07-20","close":8290.0},{"date":"2022-07-21","close":8280.0},{"date":"2022-07-22","close":8105.0},{"date":"2022-07-25","close":8135.0},{"date":"2022-07-26","close":8180.0},{"date":"2022-07-27","close":8280.0},{"date":"2022-07-28","close":8350.0},{"date":"2022-07-29","close":8500.0},{"date":"2022-08-01","close":8545.0},{"date":"2022-08-02","close":8455.0},{"date":"2022-08-03","close":8760.0},{"date":"2022-08-04","close":9100.0},{"date":"2022-08-05","close":9265.0},{"date":"2022-08-08","close":9265.0},{"date":"2022-08-09","close":9415.0},{"date":"2022-08-10","close":9000.0},{"date":"2022-08-11","close":9315.0},{"date":"2022-08-12","close":9255.0},{"date":"2022-08-16","close":9265.0},{"date":"2022-08-17","close":9130.0},{"date":"2022-08-18","close":9035.0},{"date":"2022-08-19","close":8740.0},{"date":"2022-08-22","close":8345.0},{"date":"2022-08-23","close":8005.0},{"date":"2022-08-24","close":7990.0},{"date":"2022-08-25","close":8630.0},{"date":"2022-08-26","close":8395.0},{"date":"2022-08-29","close":7825.0},{"date":"2022-08-30","close":8295.0},{"date":"2022-08-31","close":8515.0},{"date":"2022-09-01","close":8020.0},{"date":"2022-09-02","close":7965.0},{"date":"2022-09-05","close":7675.0},{"date":"2022-09-06","close":7735.0},{"date":"2022-09-07","close":7555.0},{"date":"2022-09-08","close":7945.0},{"date":"2022-09-13","close":8380.0},{"date":"2022-09-14","close":7775.0},{"date":"2022-09-15","close":7730.0},{"date":"2022-09-16","close":7475.0},{"date":"2022-09-19","close":7165.0},{"date":"2022-09-20","close":7300.0},{"date":"2022-09-21","close":7135.0},{"date":"2022-09-22","close":7060.0},{"date":"2022-09-23","close":6680.0},{"date":"2022-09-26","close":6125.0},{"date":"2022-09-27","close":6250.0},{"date":"2022-09-28","close":5885.0},{"date":"2022-09-29","close":5980.0},{"date":"2022-09-30","close":5895.0},{"date":"2022-10-04","close":6360.0},{"date":"2022-10-05","close":6035.0},{"date":"2022-10-06","close":6390.0},{"date":"2022-10-07","close":6160.0},{"date":"2022-10-11","close":5685.0},{"date":"2022-10-12","close":5845.0},{"date":"2022-10-13","close":5580.0},{"date":"2022-10-14","close":6050.0},{"date":"2022-10-17","close":6035.0},{"date":"2022-10-18","close":6305.0},{"date":"2022-10-19","close":6125.0},{"date":"2022-10-20","close":5870.0},{"date":"2022-10-21","close":5835.0},{"date":"2022-10-24","close":6215.0},{"date":"2022-10-25","close":6225.0},{"date":"2022-10-26","close":6175.0},{"date":"2022-10-27","close":6405.0},{"date":"2022-10-28","close":6255.0},{"date":"2022-10-31","close":6425.0},{"date":"2022-11-01","close":6455.0},{"date":"2022-11-02","close":6355.0},{"date":"2022-11-03","close":6175.0},{"date":"2022-11-04","close":6120.0},{"date":"2022-11-07","close":6280.0},{"date":"2022-11-08","close":6590.0},{"date":"2022-11-09","close":6530.0},{"date":"2022-11-10","close":6340.0},{"date":"2022-11-11","close":7080.0},{"date":"2022-11-14","close":6910.0},{"date":"2022-11-15","close":7340.0},{"date":"2022-11-16","close":7215.0},{"date":"2022-11-17","close":7150.0},{"date":"2022-11-18","close":6955.0},{"date":"2022-11-21","close":6605.0},{"date":"2022-11-22","close":6450.0},{"date":"2022-11-23","close":6770.0},{"date":"2022-11-24","close":7050.0},{"date":"2022-11-25","close":6830.0},{"date":"2022-11-28","close":6520.0},{"date":"2022-11-29","close":6770.0},{"date":"2022-11-30","close":6750.0},{"date":"2022-12-01","close":7065.0},{"date":"2022-12-02","close":6735.0},{"date":"2022-12-05","close":6800.0},{"date":"2022-12-06","close":6535.0},{"date":"2022-12-07","close":6525.0},{"date":"2022-12-08","close":6495.0},{"date":"2022-12-09","close":6590.0},{"date":"2022-12-12","close":6455.0},{"date":"2022-12-13","close":6495.0},{"date":"2022-12-14","close":6770.0},{"date":"2022-12-15","close":6550.0},{"date":"2022-12-16","close":6370.0},{"date":"2022-12-19","close":6400.0},{"date":"2022-12-20","close":6105.0},{"date":"2022-12-21","close":6205.0},{"date":"2022-12-22","close":6490.0},{"date":"2022-12-23","close":6005.0},{"date":"2022-12-26","close":6180.0},{"date":"2022-12-27","close":6375.0},{"date":"2022-12-28","close":6025.0},{"date":"2022-12-29","close":5800.0},{"date":"2023-01-02","close":5695.0},{"date":"2023-01-03","close":5745.0},{"date":"2023-01-04","close":5805.0},{"date":"2023-01-05","close":5710.0},{"date":"2023-01-06","close":5915.0},{"date":"2023-01-09","close":6160.0},{"date":"2023-01-10","close":5925.0},{"date":"2023-01-11","close":6210.0},{"date":"2023-01-12","close":6230.0},{"date":"2023-01-13","close":6210.0},{"date":"2023-01-16","close":6285.0},{"date":"2023-01-17","close":6045.0},{"date":"2023-01-18","close":6070.0},{"date":"2023-01-19","close":6090.0},{"date":"2023-01-20","close":6135.0},{"date":"2023-01-25","close":6425.0},{"date":"2023-01-26","close":6600.0},{"date":"2023-01-27","close":6630.0},{"date":"2023-01-30","close":6510.0},{"date":"2023-01-31","close":6520.0},{"date":"2023-02-01","close":6795.0},{"date":"2023-02-02","close":7120.0},{"date":"2023-02-03","close":7170.0},{"date":"2023-02-06","close":7015.0},{"date":"2023-02-07","close":7335.0},{"date":"2023-02-08","close":7465.0},{"date":"2023-02-09","close":7665.0},{"date":"2023-02-10","close":7450.0},{"date":"2023-02-13","close":7460.0},{"date":"2023-02-14","close":7695.0},{"date":"2023-02-15","close":7420.0},{"date":"2023-02-16","close":8040.0},{"date":"2023-02-17","close":7695.0},{"date":"2023-02-20","close":8150.0},{"date":"2023-02-21","close":8225.0},{"date":"2023-02-22","close":7815.0},{"date":"2023-02-23","close":7900.0},{"date":"2023-02-24","close":7740.0},{"date":"2023-02-27","close":7740.0},{"date":"2023-02-28","close":8045.0},{"date":"2023-03-02","close":7855.0},{"date":"2023-03-03","close":8275.0},{"date":"2023-03-06","close":8700.0},{"date":"2023-03-07","close":8610.0},{"date":"2023-03-08","close":8545.0},{"date":"2023-03-09","close":8525.0},{"date":"2023-03-10","close":8000.0},{"date":"2023-03-13","close":8235.0},{"date":"2023-03-14","close":7580.0},{"date":"2023-03-15","close":8055.0},{"date":"2023-03-16","close":8025.0},{"date":"2023-03-17","close":8270.0},{"date":"2023-03-20","close":8360.0},{"date":"2023-03-21","close":8360.0},{"date":"2023-03-22","close":8610.0},{"date":"2023-03-23","close":8585.0},{"date":"2023-03-24","close":8765.0},{"date":"2023-03-27","close":8840.0},{"date":"2023-03-28","close":8910.0},{"date":"2023-03-29","close":9185.0},{"date":"2023-03-30","close":9460.0},{"date":"2023-03-31","close":9550.0},{"date":"2023-04-03","close":9615.0},{"date":"2023-04-04","close":9630.0},{"date":"2023-04-05","close":10175.0},{"date":"2023-04-06","close":9975.0},{"date":"2023-04-07","close":10590.0},{"date":"2023-04-10","close":11270.0},{"date":"2023-04-11","close":11545.0},{"date":"2023-04-12","close":11145.0},{"date":"2023-04-13","close":11050.0},{"date":"2023-04-14","close":11450.0},{"date":"2023-04-17","close":11465.0},{"date":"2023-04-18","close":11415.0},{"date":"2023-04-19","close":11280.0},{"date":"2023-04-20","close":10550.0},{"date":"2023-04-21","close":10110.0},{"date":"2023-04-24","close":9730.0},{"date":"2023-04-25","close":9410.0},{"date":"2023-04-26","close":9400.0},{"date":"2023-04-27","close":10180.0},{"date":"2023-04-28","close":10110.0},{"date":"2023-05-02","close":10400.0},{"date":"2023-05-03","close":9775.0},{"date":"2023-05-04","close":9960.0},{"date":"2023-05-08","close":9805.0},{"date":"2023-05-09","close":9515.0},{"date":"2023-05-10","close":9390.0},{"date":"2023-05-11","close":9100.0},{"date":"2023-05-12","close":9095.0},{"date":"2023-05-15","close":8925.0},{"date":"2023-05-16","close":9125.0},{"date":"2023-05-17","close":9670.0},{"date":"2023-05-18","close":9545.0},{"date":"2023-05-19","close":9730.0},{"date":"2023-05-22","close":10020.0},{"date":"2023-05-23","close":10315.0},{"date":"2023-05-24","close":10095.0},{"date":"2023-05-25","close":9895.0},{"date":"2023-05-26","close":9775.0},{"date":"2023-05-30","close":10100.0},{"date":"2023-05-31","close":10315.0},{"date":"2023-06-01","close":10475.0},{"date":"2023-06-02","close":10550.0},{"date":"2023-06-05","close":10490.0},{"date":"2023-06-07","close":10895.0},{"date":"2023-06-08","close":10640.0},{"date":"2023-06-09","close":11050.0},{"date":"2023-06-12","close":11090.0},{"date":"2023-06-13","close":11555.0},{"date":"2023-06-14","close":10615.0},{"date":"2023-06-15","close":10745.0},{"date":"2023-06-16","close":11020.0},{"date":"2023-06-19","close":11065.0},{"date":"2023-06-20","close":10925.0},{"date":"2023-06-21","close":10510.0},{"date":"2023-06-22","close":10595.0},{"date":"2023-06-23","close":10595.0},{"date":"2023-06-26","close":10695.0},{"date":"2023-06-27","close":10400.0},{"date":"2023-06-28","close":10160.0},{"date":"2023-06-29","close":10040.0},{"date":"2023-06-30","close":10425.0},{"date":"2023-07-03","close":11190.0},{"date":"2023-07-04","close":11125.0},{"date":"2023-07-05","close":11310.0},{"date":"2023-07-06","close":10735.0},{"date":"2023-07-07","close":10745.0},{"date":"2023-07-10","close":10430.0},{"date":"2023-07-11","close":11070.0},{"date":"2023-07-12","close":11030.0},{"date":"2023-07-13","close":11265.0},{"date":"2023-07-14","close":11525.0},{"date":"2023-07-17","close":11575.0},{"date":"2023-07-18","close":12290.0},{"date":"2023-07-19","close":12925.0},{"date":"2023-07-20","close":13095.0},{"date":"2023-07-21","close":13435.0},{"date":"2023-07-24","close":13685.0},{"date":"2023-07-25","close":14605.0},{"date":"2023-07-26","close":13335.0},{"date":"2023-07-27","close":12290.0},{"date":"2023-07-28","close":13225.0},{"date":"2023-07-31","close":14180.0},{"date":"2023-08-01","close":14030.0},{"date":"2023-08-02","close":12795.0},{"date":"2023-08-03","close":13465.0},{"date":"2023-08-04","close":13215.0},{"date":"2023-08-07","close":12135.0},{"date":"2023-08-08","close":12090.0},{"date":"2023-08-09","close":12670.0},{"date":"2023-08-10","close":12730.0},{"date":"2023-08-11","close":12500.0},{"date":"2023-08-14","close":12075.0},{"date":"2023-08-16","close":11455.0},{"date":"2023-08-17","close":11960.0},{"date":"2023-08-18","close":11630.0},{"date":"2023-08-21","close":12100.0},{"date":"2023-08-22","close":12375.0},{"date":"2023-08-23","close":11825.0},{"date":"2023-08-24","close":12415.0},{"date":"2023-08-25","close":12395.0},{"date":"2023-08-28","close":12550.0},{"date":"2023-08-29","close":12700.0},{"date":"2023-08-30","close":12830.0},{"date":"2023-08-31","close":12810.0},{"date":"2023-09-01","close":12440.0},{"date":"2023-09-04","close":12290.0},{"date":"2023-09-05","close":12170.0},{"date":"2023-09-06","close":11965.0},{"date":"2023-09-07","close":11530.0},{"date":"2023-09-08","close":11835.0},{"date":"2023-09-11","close":11690.0},{"date":"2023-09-12","close":11380.0},{"date":"2023-09-13","close":11050.0},{"date":"2023-09-14","close":11495.0},{"date":"2023-09-15","close":11440.0},{"date":"2023-09-18","close":11290.0},{"date":"2023-09-19","close":11120.0},{"date":"2023-09-20","close":11260.0},{"date":"2023-09-21","close":10720.0},{"date":"2023-09-22","close":10735.0},{"date":"2023-09-25","close":10345.0},{"date":"2023-09-26","close":10005.0},{"date":"2023-09-27","close":10345.0},{"date":"2023-10-04","close":9485.0},{"date":"2023-10-05","close":9450.0},{"date":"2023-10-06","close":9695.0},{"date":"2023-10-10","close":9140.0},{"date":"2023-10-11","close":9710.0},{"date":"2023-10-12","close":10235.0},{"date":"2023-10-13","close":9810.0},{"date":"2023-10-16","close":9715.0},{"date":"2023-10-17","close":9870.0},{"date":"2023-10-18","close":9570.0},{"date":"2023-10-19","close":9050.0},{"date":"2023-10-20","close":8655.0},{"date":"2023-10-23","close":8610.0},{"date":"2023-10-24","close":9145.0},{"date":"2023-10-25","close":8590.0},{"date":"2023-10-26","close":7920.0},{"date":"2023-10-27","close":8125.0},{"date":"2023-10-30","close":8250.0},{"date":"2023-10-31","close":7710.0},{"date":"2023-11-01","close":7690.0},{"date":"2023-11-02","close":8535.0},{"date":"2023-11-03","close":8585.0},{"date":"2023-11-06","close":11015.0},{"date":"2023-11-07","close":9990.0},{"date":"2023-11-08","close":9465.0},{"date":"2023-11-09","close":9310.0},{"date":"2023-11-10","close":8925.0},{"date":"2023-11-13","close":8635.0},{"date":"2023-11-14","close":9125.0},{"date":"2023-11-15","close":9400.0},{"date":"2023-11-16","close":9370.0},{"date":"2023-11-17","close":8960.0},{"date":"2023-11-20","close":9405.0},{"date":"2023-11-21","close":9380.0},{"date":"2023-11-22","close":9280.0},{"date":"2023-11-23","close":9340.0},{"date":"2023-11-24","close":9230.0},{"date":"2023-11-27","close":9135.0},{"date":"2023-11-28","close":9380.0},{"date":"2023-11-29","close":9505.0},{"date":"2023-11-30","close":9775.0},{"date":"2023-12-01","close":9730.0},{"date":"2023-12-04","close":9765.0},{"date":"2023-12-05","close":9385.0},{"date":"2023-12-06","close":9560.0},{"date":"2023-12-07","close":9395.0},{"date":"2023-12-08","close":9885.0},{"date":"2023-12-11","close":10010.0},{"date":"2023-12-12","close":10160.0},{"date":"2023-12-13","close":9850.0},{"date":"2023-12-14","close":10260.0},{"date":"2023-12-15","close":10305.0},{"date":"2023-12-18","close":10685.0},{"date":"2023-12-19","close":10945.0},{"date":"2023-12-20","close":11065.0},{"date":"2023-12-21","close":10935.0},{"date":"2023-12-22","close":10690.0},{"date":"2023-12-26","close":10515.0},{"date":"2023-12-27","close":10890.0},{"date":"2023-12-28","close":11110.0},{"date":"2024-01-02","close":11265.0},{"date":"2024-01-03","close":10795.0},{"date":"2024-01-04","close":10675.0},{"date":"2024-01-05","close":11030.0},{"date":"2024-01-08","close":11000.0},{"date":"2024-01-09","close":11085.0},{"date":"2024-01-10","close":10835.0},{"date":"2024-01-11","close":11095.0},{"date":"2024-01-12","close":10615.0},{"date":"2024-01-15","close":10335.0},{"date":"2024-01-16","close":10225.0},{"date":"2024-01-17","close":9760.0},{"date":"2024-01-18","close":9855.0},{"date":"2024-01-19","close":9725.0},{"date":"2024-01-22","close":9465.0},{"date":"2024-01-23","close":9490.0},{"date":"2024-01-24","close":9325.0},{"date":"2024-01-25","close":9085.0},{"date":"2024-01-26","close":9525.0},{"date":"2024-01-29","close":9190.0},{"date":"2024-01-30","close":9195.0},{"date":"2024-01-31","close":8780.0},{"date":"2024-02-01","close":8880.0},{"date":"2024-02-02","close":9345.0},{"date":"2024-02-05","close":9100.0},{"date":"2024-02-06","close":8980.0},{"date":"2024-02-07","close":9245.0},{"date":"2024-02-08","close":9610.0},{"date":"2024-02-13","close":10055.0},{"date":"2024-02-14","close":10165.0},{"date":"2024-02-15","close":10280.0},{"date":"2024-02-16","close":10285.0},{"date":"2024-02-19","close":10360.0},{"date":"2024-02-20","close":10560.0},{"date":"2024-02-21","close":10645.0},{"date":"2024-02-22","close":10760.0},{"date":"2024-02-23","close":10815.0},{"date":"2024-02-26","close":10925.0},{"date":"2024-02-27","close":10590.0},{"date":"2024-02-28","close":10915.0},{"date":"2024-02-29","close":11100.0},{"date":"2024-03-04","close":11510.0},{"date":"2024-03-05","close":11370.0},{"date":"2024-03-06","close":11470.0},{"date":"2024-03-07","close":11290.0},{"date":"2024-03-08","close":11790.0},{"date":"2024-03-11","close":11905.0},{"date":"2024-03-12","close":12460.0},{"date":"2024-03-13","close":12410.0},{"date":"2024-03-14","close":12285.0},{"date":"2024-03-15","close":12030.0},{"date":"2024-03-18","close":12465.0},{"date":"2024-03-19","close":12520.0},{"date":"2024-03-20","close":12485.0},{"date":"2024-03-21","close":13040.0},{"date":"2024-03-22","close":13070.0},{"date":"2024-03-25","close":13590.0},{"date":"2024-03-26","close":13760.0},{"date":"2024-03-27","close":13520.0},{"date":"2024-03-28","close":13420.0},{"date":"2024-03-29","close":13145.0},{"date":"2024-04-01","close":13220.0},{"date":"2024-04-02","close":12350.0},{"date":"2024-04-03","close":11875.0},{"date":"2024-04-04","close":11925.0},{"date":"2024-04-05","close":11560.0},{"date":"2024-04-08","close":11380.0},{"date":"2024-04-09","close":11375.0},{"date":"2024-04-11","close":11330.0},{"date":"2024-04-12","close":11300.0},{"date":"2024-04-15","close":11225.0},{"date":"2024-04-16","close":10730.0},{"date":"2024-04-17","close":10560.0},{"date":"2024-04-18","close":11175.0},{"date":"2024-04-19","close":10900.0},{"date":"2024-04-22","close":11125.0},{"date":"2024-04-23","close":11160.0},{"date":"2024-04-24","close":11670.0},{"date":"2024-04-25","close":11390.0},{"date":"2024-04-26","close":11405.0},{"date":"2024-04-29","close":11795.0},{"date":"2024-04-30","close":11775.0},{"date":"2024-05-02","close":11680.0},{"date":"2024-05-03","close":11620.0},{"date":"2024-05-07","close":11730.0},{"date":"2024-05-08","close":11620.0},{"date":"2024-05-09","close":11555.0},{"date":"2024-05-10","close":11380.0},{"date":"2024-05-13","close":10975.0},{"date":"2024-05-14","close":11165.0},{"date":"2024-05-16","close":11275.0},{"date":"2024-05-17","close":10290.0},{"date":"2024-05-20","close":10315.0},{"date":"2024-05-21","close":10325.0},{"date":"2024-05-22","close":10365.0},{"date":"2024-05-23","close":10310.0},{"date":"2024-05-24","close":10120.0},{"date":"2024-05-27","close":10425.0},{"date":"2024-05-28","close":10395.0},{"date":"2024-05-29","close":10015.0},{"date":"2024-05-30","close":9875.0},{"date":"2024-05-31","close":9845.0},{"date":"2024-06-03","close":10150.0},{"date":"2024-06-04","close":10440.0},{"date":"2024-06-05","close":10730.0},{"date":"2024-06-07","close":11285.0},{"date":"2024-06-10","close":11010.0},{"date":"2024-06-11","close":11290.0},{"date":"2024-06-12","close":11255.0},{"date":"2024-06-13","close":11170.0},{"date":"2024-06-14","close":10870.0},{"date":"2024-06-17","close":10815.0},{"date":"2024-06-18","close":10820.0},{"date":"2024-06-19","close":10895.0},{"date":"2024-06-20","close":10770.0},{"date":"2024-06-21","close":10705.0},{"date":"2024-06-24","close":10455.0},{"date":"2024-06-25","close":10480.0},{"date":"2024-06-26","close":10425.0},{"date":"2024-06-27","close":10435.0},{"date":"2024-06-28","close":10440.0},{"date":"2024-07-01","close":10830.0},{"date":"2024-07-02","close":10280.0},{"date":"2024-07-03","close":10805.0},{"date":"2024-07-04","close":10985.0},{"date":"2024-07-05","close":11425.0},{"date":"2024-07-08","close":11700.0},{"date":"2024-07-09","close":11695.0},{"date":"2024-07-10","close":11570.0},{"date":"2024-07-11","close":11400.0},{"date":"2024-07-12","close":11305.0},{"date":"2024-07-15","close":11355.0},{"date":"2024-07-16","close":10990.0},{"date":"2024-07-17","close":10700.0},{"date":"2024-07-18","close":10525.0},{"date":"2024-07-19","close":10685.0},{"date":"2024-07-22","close":10130.0},{"date":"2024-07-23","close":10230.0},{"date":"2024-07-24","close":10275.0},{"date":"2024-07-25","close":9880.0},{"date":"2024-07-26","close":9850.0},{"date":"2024-07-29","close":10105.0},{"date":"2024-07-30","close":10165.0},{"date":"2024-07-31","close":10100.0},{"date":"2024-08-01","close":10390.0},{"date":"2024-08-02","close":9465.0},{"date":"2024-08-05","close":7435.0},{"date":"2024-08-06","close":8280.0},{"date":"2024-08-07","close":8625.0},{"date":"2024-08-08","close":8485.0},{"date":"2024-08-09","close":8975.0},{"date":"2024-08-12","close":9070.0},{"date":"2024-08-13","close":8960.0},{"date":"2024-08-14","close":9195.0},{"date":"2024-08-16","close":9555.0},{"date":"2024-08-19","close":9255.0},{"date":"2024-08-20","close":9450.0},{"date":"2024-08-21","close":9190.0},{"date":"2024-08-22","close":9055.0},{"date":"2024-08-23","close":9200.0},{"date":"2024-08-26","close":9040.0},{"date":"2024-08-27","close":8900.0},{"date":"2024-08-28","close":8885.0},{"date":"2024-08-29","close":8770.0},{"date":"2024-08-30","close":9090.0},{"date":"2024-09-02","close":9185.0},{"date":"2024-09-03","close":8875.0},{"date":"2024-09-04","close":8125.0},{"date":"2024-09-05","close":8075.0},{"date":"2024-09-06","close":7540.0},{"date":"2024-09-09","close":7700.0},{"date":"2024-09-10","close":7435.0},{"date":"2024-09-11","close":7530.0},{"date":"2024-09-12","close":8065.0},{"date":"2024-09-13","close":8105.0},{"date":"2024-09-19","close":8290.0},{"date":"2024-09-20","close":8570.0},{"date":"2024-09-23","close":8820.0},{"date":"2024-09-24","close":9180.0},{"date":"2024-09-25","close":8835.0},{"date":"2024-09-26","close":9345.0},{"date":"2024-09-27","close":9190.0},{"date":"2024-09-30","close":8950.0},{"date":"2024-10-02","close":9035.0},{"date":"2024-10-04","close":9295.0},{"date":"2024-10-07","close":9510.0},{"date":"2024-10-08","close":9510.0},{"date":"2024-10-10","close":9420.0},{"date":"2024-10-11","close":9225.0},{"date":"2024-10-14","close":9105.0},{"date":"2024-10-15","close":9245.0},{"date":"2024-10-16","close":8990.0},{"date":"2024-10-17","close":8945.0},{"date":"2024-10-18","close":8640.0},{"date":"2024-10-21","close":8905.0},{"date":"2024-10-22","close":8340.0},{"date":"2024-10-23","close":8580.0},{"date":"2024-10-24","close":8325.0},{"date":"2024-10-25","close":8170.0},{"date":"2024-10-28","close":8570.0},{"date":"2024-10-29","close":8715.0},{"date":"2024-10-30","close":8495.0},{"date":"2024-10-31","close":8625.0},{"date":"2024-11-01","close":8240.0},{"date":"2024-11-04","close":9065.0},{"date":"2024-11-05","close":8905.0},{"date":"2024-11-06","close":8640.0},{"date":"2024-11-07","close":8300.0},{"date":"2024-11-08","close":8600.0},{"date":"2024-11-11","close":8350.0},{"date":"2024-11-12","close":8085.0},{"date":"2024-11-13","close":7570.0},{"date":"2024-11-14","close":7400.0},{"date":"2024-11-15","close":7510.0},{"date":"2024-11-18","close":7565.0},{"date":"2024-11-19","close":7325.0},{"date":"2024-11-20","close":7195.0},{"date":"2024-11-21","close":7180.0},{"date":"2024-11-22","close":6905.0},{"date":"2024-11-25","close":7525.0},{"date":"2024-11-26","close":7225.0},{"date":"2024-11-27","close":7165.0},{"date":"2024-11-28","close":7215.0},{"date":"2024-11-29","close":6795.0},{"date":"2024-12-02","close":6855.0},{"date":"2024-12-03","close":7170.0},{"date":"2024-12-04","close":6940.0},{"date":"2024-12-05","close":6860.0},{"date":"2024-12-06","close":6750.0},{"date":"2024-12-09","close":6155.0},{"date":"2024-12-10","close":6675.0},{"date":"2024-12-11","close":6740.0},{"date":"2024-12-12","close":6965.0},{"date":"2024-12-13","close":7030.0},{"date":"2024-12-16","close":7050.0},{"date":"2024-12-17","close":6885.0},{"date":"2024-12-18","close":6970.0},{"date":"2024-12-19","close":6650.0},{"date":"2024-12-20","close":6285.0},{"date":"2024-12-23","close":6470.0},{"date":"2024-12-24","close":6550.0},{"date":"2024-12-26","close":6525.0},{"date":"2024-12-27","close":6380.0},{"date":"2024-12-30","close":6640.0},{"date":"2025-01-02","close":6675.0},{"date":"2025-01-03","close":7165.0},{"date":"2025-01-06","close":7420.0},{"date":"2025-01-07","close":7445.0},{"date":"2025-01-08","close":7500.0},{"date":"2025-01-09","close":7520.0},{"date":"2025-01-10","close":7410.0},{"date":"2025-01-13","close":7115.0},{"date":"2025-01-14","close":7395.0},{"date":"2025-01-15","close":7250.0},{"date":"2025-01-16","close":7555.0},{"date":"2025-01-17","close":7530.0},{"date":"2025-01-20","close":7645.0},{"date":"2025-01-21","close":7655.0},{"date":"2025-01-22","close":7815.0},{"date":"2025-01-23","close":7715.0},{"date":"2025-01-24","close":7835.0},{"date":"2025-01-31","close":7860.0},{"date":"2025-02-03","close":7240.0},{"date":"2025-02-04","close":7605.0},{"date":"2025-02-05","close":7860.0},{"date":"2025-02-06","close":8080.0},{"date":"2025-02-07","close":8150.0},{"date":"2025-02-10","close":8265.0},{"date":"2025-02-11","close":8235.0},{"date":"2025-02-12","close":8180.0},{"date":"2025-02-13","close":8220.0},{"date":"2025-02-14","close":8460.0},{"date":"2025-02-17","close":8695.0},{"date":"2025-02-18","close":8790.0},{"date":"2025-02-19","close":8910.0},{"date":"2025-02-20","close":8660.0},{"date":"2025-02-21","close":8865.0},{"date":"2025-02-24","close":8915.0},{"date":"2025-02-25","close":8820.0},{"date":"2025-02-26","close":8845.0},{"date":"2025-02-27","close":8955.0},{"date":"2025-02-28","close":8205.0},{"date":"2025-03-04","close":8115.0},{"date":"2025-03-05","close":8280.0},{"date":"2025-03-06","close":7880.0},{"date":"2025-03-07","close":7705.0},{"date":"2025-03-10","close":7615.0},{"date":"2025-03-11","close":7345.0},{"date":"2025-03-12","close":7600.0},{"date":"2025-03-13","close":7420.0},{"date":"2025-03-14","close":7660.0},{"date":"2025-03-17","close":8035.0},{"date":"2025-03-18","close":8100.0},{"date":"2025-03-19","close":7885.0},{"date":"2025-03-20","close":7480.0},{"date":"2025-03-21","close":7220.0},{"date":"2025-03-24","close":7330.0},{"date":"2025-03-25","close":7115.0},{"date":"2025-03-26","close":7190.0},{"date":"2025-03-27","close":7035.0},{"date":"2025-03-28","close":6750.0},{"date":"2025-03-31","close":6365.0},{"date":"2025-04-01","close":6695.0},{"date":"2025-04-02","close":6520.0},{"date":"2025-04-03","close":6510.0},{"date":"2025-04-04","close":6620.0},{"date":"2025-04-07","close":5855.0},{"date":"2025-04-08","close":6000.0},{"date":"2025-04-09","close":5705.0},{"date":"2025-04-10","close":6410.0},{"date":"2025-04-11","close":6635.0},{"date":"2025-04-14","close":6895.0},{"date":"2025-04-15","close":6905.0},{"date":"2025-04-16","close":6530.0},{"date":"2025-04-17","close":6830.0},{"date":"2025-04-18","close":6950.0},{"date":"2025-04-21","close":6885.0},{"date":"2025-04-22","close":6870.0},{"date":"2025-04-23","close":7155.0},{"date":"2025-04-24","close":7110.0},{"date":"2025-04-25","close":7140.0},{"date":"2025-04-28","close":6940.0},{"date":"2025-04-29","close":7065.0},{"date":"2025-04-30","close":6850.0},{"date":"2025-05-02","close":7015.0},{"date":"2025-05-07","close":6905.0},{"date":"2025-05-08","close":7040.0},{"date":"2025-05-09","close":6845.0},{"date":"2025-05-12","close":6870.0},{"date":"2025-05-13","close":7040.0},{"date":"2025-05-14","close":7125.0},{"date":"2025-05-15","close":7010.0},{"date":"2025-05-16","close":6830.0},{"date":"2025-05-19","close":6590.0},{"date":"2025-05-20","close":6545.0},{"date":"2025-05-21","close":6695.0},{"date":"2025-05-22","close":6685.0},{"date":"2025-05-23","close":6650.0},{"date":"2025-05-26","close":6820.0},{"date":"2025-05-27","close":6940.0},{"date":"2025-05-28","close":6985.0},{"date":"2025-05-29","close":7125.0},{"date":"2025-05-30","close":7120.0},{"date":"2025-06-02","close":7260.0},{"date":"2025-06-04","close":7375.0},{"date":"2025-06-05","close":7460.0},{"date":"2025-06-09","close":7635.0},{"date":"2025-06-10","close":7860.0},{"date":"2025-06-11","close":8240.0},{"date":"2025-06-12","close":8300.0},{"date":"2025-06-13","close":7795.0},{"date":"2025-06-16","close":7905.0},{"date":"2025-06-17","close":7825.0},{"date":"2025-06-18","close":7860.0},{"date":"2025-06-19","close":7925.0},{"date":"2025-06-20","close":8170.0},{"date":"2025-06-23","close":7985.0},{"date":"2025-06-24","close":8345.0},{"date":"2025-06-25","close":8250.0},{"date":"2025-06-26","close":8090.0},{"date":"2025-06-27","close":7975.0},{"date":"2025-06-30","close":7970.0},{"date":"2025-07-01","close":7950.0},{"date":"2025-07-02","close":7975.0},{"date":"2025-07-03","close":8300.0},{"date":"2025-07-04","close":7860.0},{"date":"2025-07-07","close":7975.0},{"date":"2025-07-08","close":8060.0},{"date":"2025-07-09","close":8125.0},{"date":"2025-07-10","close":8375.0},{"date":"2025-07-11","close":8455.0},{"date":"2025-07-14","close":8425.0},{"date":"2025-07-15","close":8840.0},{"date":"2025-07-16","close":8875.0},{"date":"2025-07-17","close":9170.0},{"date":"2025-07-18","close":9340.0},{"date":"2025-07-21","close":9320.0},{"date":"2025-07-22","close":9080.0},{"date":"2025-07-23","close":9170.0},{"date":"2025-07-24","close":9150.0},{"date":"2025-07-25","close":9015.0},{"date":"2025-07-28","close":9055.0},{"date":"2025-07-29","close":8960.0},{"date":"2025-07-30","close":8920.0},{"date":"2025-07-31","close":8985.0},{"date":"2025-08-01","close":8120.0},{"date":"2025-08-04","close":8410.0},{"date":"2025-08-05","close":8795.0},{"date":"2025-08-06","close":8910.0},{"date":"2025-08-07","close":8920.0},{"date":"2025-08-08","close":8955.0},{"date":"2025-08-11","close":9090.0},{"date":"2025-08-12","close":8975.0},{"date":"2025-08-13","close":9260.0},{"date":"2025-08-14","close":9320.0},{"date":"2025-08-18","close":8835.0},{"date":"2025-08-19","close":8630.0},{"date":"2025-08-20","close":8485.0},{"date":"2025-08-21","close":8385.0},{"date":"2025-08-22","close":8480.0},{"date":"2025-08-25","close":8855.0},{"date":"2025-08-26","close":8950.0},{"date":"2025-08-27","close":8930.0},{"date":"2025-08-28","close":8800.0},{"date":"2025-08-29","close":8710.0},{"date":"2025-09-01","close":8525.0},{"date":"2025-09-02","close":8690.0},{"date":"2025-09-03","close":8720.0},{"date":"2025-09-04","close":8870.0},{"date":"2025-09-05","close":9050.0},{"date":"2025-09-08","close":9245.0},{"date":"2025-09-09","close":9340.0},{"date":"2025-09-10","close":9515.0},{"date":"2025-09-11","close":9470.0},{"date":"2025-09-12","close":9880.0},{"date":"2025-09-15","close":9950.0},{"date":"2025-09-16","close":9980.0},{"date":"2025-09-17","close":9740.0},{"date":"2025-09-18","close":9975.0},{"date":"2025-09-19","close":10150.0},{"date":"2025-09-22","close":10570.0},{"date":"2025-09-23","close":10415.0},{"date":"2025-09-24","close":10095.0},{"date":"2025-09-25","close":9860.0},{"date":"2025-09-26","close":9475.0},{"date":"2025-09-29","close":9725.0},{"date":"2025-09-30","close":9615.0},{"date":"2025-10-01","close":9670.0},{"date":"2025-10-02","close":9875.0},{"date":"2025-10-10","close":9920.0},{"date":"2025-10-13","close":9910.0},{"date":"2025-10-14","close":9585.0},{"date":"2025-10-15","close":9880.0},{"date":"2025-10-16","close":9975.0},{"date":"2025-10-17","close":10105.0},{"date":"2025-10-20","close":10615.0},{"date":"2025-10-21","close":10555.0},{"date":"2025-10-22","close":10765.0},{"date":"2025-10-23","close":10565.0},{"date":"2025-10-24","close":10905.0},{"date":"2025-10-27","close":11675.0},{"date":"2025-10-28","close":11660.0},{"date":"2025-10-29","close":11605.0},{"date":"2025-10-30","close":11395.0},{"date":"2025-10-31","close":11630.0},{"date":"2025-11-03","close":12105.0},{"date":"2025-11-04","close":12665.0},{"date":"2025-11-05","close":11965.0},{"date":"2025-11-06","close":11955.0},{"date":"2025-11-07","close":11270.0},{"date":"2025-11-10","close":11455.0},{"date":"2025-11-11","close":11320.0},{"date":"2025-11-12","close":12105.0},{"date":"2025-11-13","close":12530.0},{"date":"2025-11-14","close":12020.0},{"date":"2025-11-17","close":12125.0},{"date":"2025-11-18","close":11610.0},{"date":"2025-11-19","close":11275.0},{"date":"2025-11-20","close":11885.0},{"date":"2025-11-21","close":11060.0},{"date":"2025-11-24","close":10640.0},{"date":"2025-11-25","close":10515.0},{"date":"2025-11-26","close":11095.0},{"date":"2025-11-27","close":11170.0},{"date":"2025-11-28","close":12210.0},{"date":"2025-12-01","close":12550.0},{"date":"2025-12-02","close":12625.0},{"date":"2025-12-03","close":12570.0},{"date":"2025-12-04","close":12395.0},{"date":"2025-12-05","close":12000.0},{"date":"2025-12-08","close":12290.0},{"date":"2025-12-09","close":12335.0},{"date":"2025-12-10","close":12445.0},{"date":"2025-12-11","close":12250.0},{"date":"2025-12-12","close":12115.0},{"date":"2025-12-15","close":12050.0},{"date":"2025-12-16","close":11400.0},{"date":"2025-12-17","close":11300.0},{"date":"2025-12-18","close":10935.0},{"date":"2025-12-19","close":11255.0},{"date":"2025-12-22","close":11540.0},{"date":"2025-12-23","close":11370.0},{"date":"2025-12-24","close":11285.0},{"date":"2025-12-26","close":11450.0},{"date":"2025-12-29","close":11735.0},{"date":"2025-12-30","close":11490.0},{"date":"2026-01-02","close":12040.0},{"date":"2026-01-05","close":12280.0},{"date":"2026-01-06","close":12390.0},{"date":"2026-01-07","close":12160.0},{"date":"2026-01-08","close":12120.0},{"date":"2026-01-09","close":12185.0},{"date":"2026-01-12","close":12080.0},{"date":"2026-01-13","close":12065.0},{"date":"2026-01-14","close":11840.0},{"date":"2026-01-15","close":12030.0},{"date":"2026-01-16","close":12270.0},{"date":"2026-01-19","close":12515.0},{"date":"2026-01-20","close":12625.0},{"date":"2026-01-21","close":11410.0},{"date":"2026-01-22","close":12040.0},{"date":"2026-01-23","close":13130.0},{"date":"2026-01-26","close":16155.0},{"date":"2026-01-27","close":17000.0},{"date":"2026-01-28","close":19505.0},{"date":"2026-01-29","close":20835.0},{"date":"2026-01-30","close":19900.0},{"date":"2026-02-02","close":17535.0},{"date":"2026-02-03","close":19055.0},{"date":"2026-02-04","close":18805.0},{"date":"2026-02-05","close":17200.0},{"date":"2026-02-06","close":16045.0},{"date":"2026-02-09","close":17925.0},{"date":"2026-02-10","close":17050.0},{"date":"2026-02-11","close":17050.0},{"date":"2026-02-12","close":17410.0},{"date":"2026-02-13","close":16745.0},{"date":"2026-02-19","close":19195.0},{"date":"2026-02-20","close":18970.0},{"date":"2026-02-23","close":18505.0},{"date":"2026-02-24","close":18785.0},{"date":"2026-02-25","close":18820.0},{"date":"2026-02-26","close":20445.0},{"date":"2026-02-27","close":20600.0},{"date":"2026-03-03","close":18520.0},{"date":"2026-03-04","close":13080.0},{"date":"2026-03-05","close":16785.0},{"date":"2026-03-06","close":18575.0},{"date":"2026-03-09","close":17600.0},{"date":"2026-03-10","close":17750.0},{"date":"2026-03-11","close":17010.0},{"date":"2026-03-12","close":17160.0},{"date":"2026-03-13","close":17330.0},{"date":"2026-03-16","close":16935.0},{"date":"2026-03-17","close":16870.0},{"date":"2026-03-18","close":17880.0},{"date":"2026-03-19","close":17105.0},{"date":"2026-03-20","close":17695.0},{"date":"2026-03-23","close":15770.0},{"date":"2026-03-24","close":16370.0},{"date":"2026-03-25","close":17580.0},{"date":"2026-03-26","close":16850.0},{"date":"2026-03-27","close":17070.0},{"date":"2026-03-30","close":16020.0},{"date":"2026-03-31","close":14275.0},{"date":"2026-04-01","close":15960.0},{"date":"2026-04-02","close":14070.0},{"date":"2026-04-03","close":14130.0},{"date":"2026-04-06","close":13635.0},{"date":"2026-04-07","close":13535.0},{"date":"2026-04-08","close":14975.0},{"date":"2026-04-09","close":14525.0},{"date":"2026-04-10","close":14795.0},{"date":"2026-04-13","close":14705.0},{"date":"2026-04-14","close":15025.0},{"date":"2026-04-15","close":16125.0},{"date":"2026-04-16","close":16345.0},{"date":"2026-04-17","close":16325.0},{"date":"2026-04-20","close":16605.0},{"date":"2026-04-21","close":16905.0},{"date":"2026-04-22","close":16860.0},{"date":"2026-04-23","close":16630.0},{"date":"2026-04-24","close":17615.0},{"date":"2026-04-27","close":18220.0},{"date":"2026-04-28","close":17750.0},{"date":"2026-04-29","close":17890.0},{"date":"2026-04-30","close":16830.0},{"date":"2026-05-04","close":17340.0},{"date":"2026-05-06","close":17425.0},{"date":"2026-05-07","close":17155.0},{"date":"2026-05-08","close":17220.0},{"date":"2026-05-11","close":17080.0},{"date":"2026-05-12","close":16200.0},{"date":"2026-05-13","close":16205.0},{"date":"2026-05-14","close":16810.0},{"date":"2026-05-15","close":15180.0},{"date":"2026-05-18","close":14390.0},{"date":"2026-05-19","close":13900.0},{"date":"2026-05-20","close":13090.0},{"date":"2026-05-21","close":14495.0},{"date":"2026-05-22","close":16345.0},{"date":"2026-05-26","close":16735.0},{"date":"2026-05-27","close":15920.0},{"date":"2026-05-28","close":15360.0},{"date":"2026-05-29","close":14645.0},{"date":"2026-06-01","close":14225.0},{"date":"2026-06-02","close":13485.0},{"date":"2026-06-04","close":14460.0},{"date":"2026-06-05","close":12810.0},{"date":"2026-06-08","close":10815.0},{"date":"2026-06-09","close":11425.0},{"date":"2026-06-10","close":11050.0},{"date":"2026-06-11","close":12600.0},{"date":"2026-06-12","close":12980.0},{"date":"2026-06-15","close":13520.0},{"date":"2026-06-16","close":12670.0},{"date":"2026-06-17","close":13375.0},{"date":"2026-06-18","close":12470.0},{"date":"2026-06-19","close":11595.0},{"date":"2026-06-22","close":12190.0},{"date":"2026-06-23","close":10195.0},{"date":"2026-06-24","close":10635.0},{"date":"2026-06-25","close":10015.0},{"date":"2026-06-26","close":9275.0},{"date":"2026-06-29","close":11020.0},{"date":"2026-06-30","close":10765.0},{"date":"2026-07-01","close":10910.0},{"date":"2026-07-02","close":9330.0},{"date":"2026-07-03","close":9040.0},{"date":"2026-07-06","close":8440.0},{"date":"2026-07-07","close":8185.0},{"date":"2026-07-08","close":7180.0},{"date":"2026-07-09","close":7370.0},{"date":"2026-07-10","close":8065.0},{"date":"2026-07-13","close":7370.0},{"date":"2026-07-14","close":6955.0},{"date":"2026-07-15","close":7895.0},{"date":"2026-07-16","close":7005.0},{"date":"2026-07-20","close":6055.0},{"date":"2026-07-21","close":6080.0},{"date":"2026-07-22","close":5955.0},{"date":"2026-07-23","close":6760.0},{"date":"2026-07-24","close":5860.0},{"date":"2026-07-27","close":6300.0},{"date":"2026-07-28","close":5235.0},{"date":"2026-07-29","close":4585.0},{"date":"2026-07-30","close":4125.0},{"date":"2026-07-31","close":5390.0},{"date":"2026-08-03","close":5570.0},{"date":"2026-08-04","close":6395.0},{"date":"2026-08-05","close":6600.0},{"date":"2026-08-06","close":6650.0},{"date":"2026-08-07","close":6700.0},{"date":"2026-08-10","close":7815.0},{"date":"2026-08-11","close":7800.0},{"date":"2026-08-12","close":7735.0},{"date":"2026-08-13","close":7860.0},{"date":"2026-08-14","close":7880.0},{"date":"2026-08-18","close":7200.0},{"date":"2026-08-19","close":7250.0},{"date":"2026-08-20","close":7630.0},{"date":"2026-08-21","close":6795.0},{"date":"2026-08-24","close":7065.0},{"date":"2026-08-25","close":7255.0},{"date":"2026-08-26","close":7140.0},{"date":"2026-08-27","close":7390.0},{"date":"2026-08-28","close":7455.0},{"date":"2026-08-31","close":7330.0},{"date":"2026-09-01","close":6905.0},{"date":"2026-09-02","close":6600.0},{"date":"2026-09-03","close":6290.0},{"date":"2026-09-04","close":6770.0},{"date":"2026-09-07","close":6985.0},{"date":"2026-09-08","close":6585.0},{"date":"2026-09-09","close":6995.0},{"date":"2026-09-10","close":7270.0},{"date":"2026-09-11","close":6765.0},{"date":"2026-09-14","close":6480.0},{"date":"2026-09-15","close":6540.0},{"date":"2026-09-16","close":6675.0},{"date":"2026-09-17","close":6705.0},{"date":"2026-09-18","close":6770.0},{"date":"2026-09-21","close":6960.0},{"date":"2026-09-22","close":6840.0},{"date":"2026-09-23","close":7035.0},{"date":"2026-09-28","close":7000.0},{"date":"2026-09-29","close":7190.0},{"date":"2026-09-30","close":7360.0},{"date":"2026-10-01","close":8185.0},{"date":"2026-10-02","close":8040.0},{"date":"2026-10-06","close":8805.0},{"date":"2026-10-07","close":8225.0},{"date":"2026-10-08","close":8050.0},{"date":"2026-10-12","close":7225.0},{"date":"2026-10-13","close":7060.0},{"date":"2026-10-14","close":6755.0},{"date":"2026-10-15","close":5615.0},{"date":"2026-10-16","close":6175.0},{"date":"2026-10-19","close":6510.0},{"date":"2026-10-20","close":5945.0},{"date":"2026-10-21","close":6090.0},{"date":"2026-10-22","close":5565.0},{"date":"2026-10-23","close":5115.0}],"chart_data":[{"date":"2024-10-23","open":8495,"high":8695,"low":8040,"close":8580,"volume":16084},{"date":"2024-10-24","open":8525,"high":8525,"low":8265,"close":8325,"volume":4414},{"date":"2024-10-25","open":8385,"high":8420,"low":8070,"close":8170,"volume":1281},{"date":"2024-10-28","open":8250,"high":8570,"low":8250,"close":8570,"volume":2380},{"date":"2024-10-29","open":8585,"high":8715,"low":8280,"close":8715,"volume":5867},{"date":"2024-10-30","open":8695,"high":8695,"low":8460,"close":8495,"volume":6914},{"date":"2024-10-31","open":8310,"high":8625,"low":8135,"close":8625,"volume":14253},{"date":"2024-11-01","open":8515,"high":8515,"low":8240,"close":8240,"volume":4931},{"date":"2024-11-04","open":8220,"high":9085,"low":8165,"close":9065,"volume":53219},{"date":"2024-11-05","open":8960,"high":9035,"low":8855,"close":8905,"volume":2957},{"date":"2024-11-06","open":9095,"high":9165,"low":8475,"close":8640,"volume":32245},{"date":"2024-11-07","open":8610,"high":8840,"low":8100,"close":8300,"volume":29907},{"date":"2024-11-08","open":8585,"high":8670,"low":8420,"close":8600,"volume":3823},{"date":"2024-11-11","open":8570,"high":8570,"low":8225,"close":8350,"volume":3198},{"date":"2024-11-12","open":8350,"high":8350,"low":7965,"close":8085,"volume":5691},{"date":"2024-11-13","open":8085,"high":8085,"low":7555,"close":7570,"volume":9899},{"date":"2024-11-14","open":7735,"high":7900,"low":7400,"close":7400,"volume":3225},{"date":"2024-11-15","open":7215,"high":7605,"low":7130,"close":7510,"volume":6431},{"date":"2024-11-18","open":7430,"high":7855,"low":7355,"close":7565,"volume":4657},{"date":"2024-11-19","open":7500,"high":7500,"low":7230,"close":7325,"volume":3541},{"date":"2024-11-20","open":7325,"high":7445,"low":7195,"close":7195,"volume":3466},{"date":"2024-11-21","open":7195,"high":7345,"low":6845,"close":7180,"volume":5069},{"date":"2024-11-22","open":7185,"high":7345,"low":6905,"close":6905,"volume":19819},{"date":"2024-11-25","open":6940,"high":7545,"low":6940,"close":7525,"volume":6840},{"date":"2024-11-26","open":7500,"high":7500,"low":7130,"close":7225,"volume":11438},{"date":"2024-11-27","open":7195,"high":7265,"low":7025,"close":7165,"volume":3333},{"date":"2024-11-28","open":7310,"high":7310,"low":7130,"close":7215,"volume":608},{"date":"2024-11-29","open":7235,"high":7235,"low":6745,"close":6795,"volume":6951},{"date":"2024-12-02","open":6890,"high":6975,"low":6770,"close":6855,"volume":2770},{"date":"2024-12-03","open":7080,"high":7280,"low":7080,"close":7170,"volume":3870},{"date":"2024-12-04","open":6830,"high":7045,"low":6830,"close":6940,"volume":5052},{"date":"2024-12-05","open":6940,"high":6990,"low":6800,"close":6860,"volume":579},{"date":"2024-12-06","open":6800,"high":6815,"low":6330,"close":6750,"volume":17444},{"date":"2024-12-09","open":6490,"high":6490,"low":6090,"close":6155,"volume":20650},{"date":"2024-12-10","open":6305,"high":6725,"low":6305,"close":6675,"volume":20271},{"date":"2024-12-11","open":6695,"high":6895,"low":6670,"close":6740,"volume":5184},{"date":"2024-12-12","open":6950,"high":7005,"low":6675,"close":6965,"volume":5450},{"date":"2024-12-13","open":6985,"high":7140,"low":6860,"close":7030,"volume":8914},{"date":"2024-12-16","open":7150,"high":7165,"low":6975,"close":7050,"volume":9029},{"date":"2024-12-17","open":6915,"high":6935,"low":6835,"close":6885,"volume":7666},{"date":"2024-12-18","open":6845,"high":7020,"low":6785,"close":6970,"volume":6130},{"date":"2024-12-19","open":6645,"high":6710,"low":6530,"close":6650,"volume":12421},{"date":"2024-12-20","open":6530,"high":6530,"low":6240,"close":6285,"volume":6532},{"date":"2024-12-23","open":6510,"high":6625,"low":6310,"close":6470,"volume":7541},{"date":"2024-12-24","open":6620,"high":6620,"low":6470,"close":6550,"volume":588},{"date":"2024-12-26","open":6625,"high":6625,"low":6465,"close":6525,"volume":3247},{"date":"2024-12-27","open":6575,"high":6590,"low":6265,"close":6380,"volume":14388},{"date":"2024-12-30","open":6375,"high":6680,"low":6375,"close":6640,"volume":15866},{"date":"2025-01-02","open":6605,"high":6780,"low":6585,"close":6675,"volume":3424},{"date":"2025-01-03","open":6800,"high":7205,"low":6800,"close":7165,"volume":11694},{"date":"2025-01-06","open":7235,"high":7460,"low":7210,"close":7420,"volume":9517},{"date":"2025-01-07","open":7445,"high":7555,"low":7415,"close":7445,"volume":11674},{"date":"2025-01-08","open":7310,"high":7500,"low":7310,"close":7500,"volume":2957},{"date":"2025-01-09","open":7515,"high":7545,"low":7340,"close":7520,"volume":10997},{"date":"2025-01-10","open":7395,"high":7410,"low":7320,"close":7410,"volume":679},{"date":"2025-01-13","open":7345,"high":7345,"low":7050,"close":7115,"volume":2820},{"date":"2025-01-14","open":7260,"high":7415,"low":7160,"close":7395,"volume":2655},{"date":"2025-01-15","open":7500,"high":7500,"low":7185,"close":7250,"volume":7346},{"date":"2025-01-16","open":7500,"high":7625,"low":7460,"close":7555,"volume":7880},{"date":"2025-01-17","open":7580,"high":7580,"low":7470,"close":7530,"volume":1445},{"date":"2025-01-20","open":7615,"high":7695,"low":7500,"close":7645,"volume":9624},{"date":"2025-01-21","open":7775,"high":7860,"low":7490,"close":7655,"volume":2813},{"date":"2025-01-22","open":7770,"high":7865,"low":7765,"close":7815,"volume":5218},{"date":"2025-01-23","open":7750,"high":7750,"low":7665,"close":7715,"volume":732},{"date":"2025-01-24","open":7690,"high":7910,"low":7690,"close":7835,"volume":4692},{"date":"2025-01-31","open":7705,"high":7860,"low":7705,"close":7860,"volume":1692},{"date":"2025-02-03","open":7605,"high":7605,"low":7110,"close":7240,"volume":4260},{"date":"2025-02-04","open":7530,"high":7835,"low":7530,"close":7605,"volume":10388},{"date":"2025-02-05","open":7810,"high":7900,"low":7770,"close":7860,"volume":2555},{"date":"2025-02-06","open":7945,"high":8090,"low":7945,"close":8080,"volume":7123},{"date":"2025-02-07","open":8040,"high":8200,"low":8020,"close":8150,"volume":3232},{"date":"2025-02-10","open":8000,"high":8280,"low":7925,"close":8265,"volume":8757},{"date":"2025-02-11","open":8280,"high":8380,"low":8205,"close":8235,"volume":4535},{"date":"2025-02-12","open":8220,"high":8220,"low":8060,"close":8180,"volume":1777},{"date":"2025-02-13","open":8215,"high":8320,"low":8130,"close":8220,"volume":629},{"date":"2025-02-14","open":8230,"high":8545,"low":8230,"close":8460,"volume":4442},{"date":"2025-02-17","open":8555,"high":8730,"low":8500,"close":8695,"volume":4800},{"date":"2025-02-18","open":8775,"high":8810,"low":8620,"close":8790,"volume":2615},{"date":"2025-02-19","open":8820,"high":9000,"low":8775,"close":8910,"volume":9747},{"date":"2025-02-20","open":9005,"high":9010,"low":8620,"close":8660,"volume":8734},{"date":"2025-02-21","open":8660,"high":8890,"low":8660,"close":8865,"volume":5676},{"date":"2025-02-24","open":8640,"high":8920,"low":8630,"close":8915,"volume":11336},{"date":"2025-02-25","open":8670,"high":8920,"low":8670,"close":8820,"volume":20338},{"date":"2025-02-26","open":8790,"high":8950,"low":8735,"close":8845,"volume":29012},{"date":"2025-02-27","open":8870,"high":9065,"low":8870,"close":8955,"volume":10465},{"date":"2025-02-28","open":8640,"high":8640,"low":8185,"close":8205,"volume":13597},{"date":"2025-03-04","open":8050,"high":8115,"low":7905,"close":8115,"volume":5711},{"date":"2025-03-05","open":8230,"high":8365,"low":8150,"close":8280,"volume":1920},{"date":"2025-03-06","open":8247,"high":8247,"low":7820,"close":7880,"volume":7531},{"date":"2025-03-07","open":7725,"high":7975,"low":7670,"close":7705,"volume":6633},{"date":"2025-03-10","open":7660,"high":7825,"low":7420,"close":7615,"volume":12246},{"date":"2025-03-11","open":7170,"high":7445,"low":7125,"close":7345,"volume":6665},{"date":"2025-03-12","open":7640,"high":7715,"low":7585,"close":7600,"volume":3946},{"date":"2025-03-13","open":7675,"high":7675,"low":7410,"close":7420,"volume":9211},{"date":"2025-03-14","open":7505,"high":7775,"low":7505,"close":7660,"volume":12099},{"date":"2025-03-17","open":7775,"high":8035,"low":7695,"close":8035,"volume":2966},{"date":"2025-03-18","open":8190,"high":8190,"low":7980,"close":8100,"volume":16345},{"date":"2025-03-19","open":8085,"high":8180,"low":7875,"close":7885,"volume":15231},{"date":"2025-03-20","open":8005,"high":8010,"low":7480,"close":7480,"volume":11476},{"date":"2025-03-21","open":7225,"high":7370,"low":7160,"close":7220,"volume":10943},{"date":"2025-03-24","open":7300,"high":7495,"low":7300,"close":7330,"volume":4343},{"date":"2025-03-25","open":7360,"high":7410,"low":7085,"close":7115,"volume":16408},{"date":"2025-03-26","open":7265,"high":7265,"low":6930,"close":7190,"volume":3894},{"date":"2025-03-27","open":7115,"high":7235,"low":7020,"close":7035,"volume":1380},{"date":"2025-03-28","open":7010,"high":7010,"low":6725,"close":6750,"volume":6371},{"date":"2025-03-31","open":6460,"high":6620,"low":6285,"close":6365,"volume":15728},{"date":"2025-04-01","open":6465,"high":6855,"low":6415,"close":6695,"volume":10350},{"date":"2025-04-02","open":6770,"high":6775,"low":6440,"close":6520,"volume":4793},{"date":"2025-04-03","open":6140,"high":6515,"low":6140,"close":6510,"volume":38516},{"date":"2025-04-04","open":6405,"high":6900,"low":6340,"close":6620,"volume":74015},{"date":"2025-04-07","open":6035,"high":6205,"low":5855,"close":5855,"volume":29670},{"date":"2025-04-08","open":6110,"high":6215,"low":5955,"close":6000,"volume":18374},{"date":"2025-04-09","open":5975,"high":6000,"low":5570,"close":5705,"volume":23026},{"date":"2025-04-10","open":6305,"high":6460,"low":6190,"close":6410,"volume":15328},{"date":"2025-04-11","open":6235,"high":6645,"low":6230,"close":6635,"volume":5008},{"date":"2025-04-14","open":6740,"high":6900,"low":6665,"close":6895,"volume":16983},{"date":"2025-04-15","open":6825,"high":6920,"low":6735,"close":6905,"volume":2695},{"date":"2025-04-16","open":6825,"high":6825,"low":6520,"close":6530,"volume":7829},{"date":"2025-04-17","open":6675,"high":6845,"low":6620,"close":6830,"volume":6839},{"date":"2025-04-18","open":6815,"high":6955,"low":6745,"close":6950,"volume":1315},{"date":"2025-04-21","open":6930,"high":7040,"low":6815,"close":6885,"volume":1705},{"date":"2025-04-22","open":6850,"high":6930,"low":6770,"close":6870,"volume":1933},{"date":"2025-04-23","open":7040,"high":7165,"low":7005,"close":7155,"volume":5110},{"date":"2025-04-24","open":7180,"high":7200,"low":7050,"close":7110,"volume":2642},{"date":"2025-04-25","open":7190,"high":7250,"low":7140,"close":7140,"volume":3270},{"date":"2025-04-28","open":7175,"high":7195,"low":6865,"close":6940,"volume":2263},{"date":"2025-04-29","open":7030,"high":7155,"low":7000,"close":7065,"volume":2760},{"date":"2025-04-30","open":7060,"high":7085,"low":6770,"close":6850,"volume":5749},{"date":"2025-05-02","open":6810,"high":7100,"low":6765,"close":7015,"volume":7213},{"date":"2025-05-07","open":7095,"high":7095,"low":6815,"close":6905,"volume":4101},{"date":"2025-05-08","open":6985,"high":7080,"low":6975,"close":7040,"volume":5212},{"date":"2025-05-09","open":7005,"high":7005,"low":6775,"close":6845,"volume":4925},{"date":"2025-05-12","open":6895,"high":6895,"low":6710,"close":6870,"volume":5314},{"date":"2025-05-13","open":7000,"high":7160,"low":7000,"close":7040,"volume":6195},{"date":"2025-05-14","open":7025,"high":7135,"low":6815,"close":7125,"volume":7755},{"date":"2025-05-15","open":7055,"high":7110,"low":6975,"close":7010,"volume":2899},{"date":"2025-05-16","open":6950,"high":6950,"low":6760,"close":6830,"volume":2880},{"date":"2025-05-19","open":6710,"high":6715,"low":6460,"close":6590,"volume":23875},{"date":"2025-05-20","open":6730,"high":6800,"low":6535,"close":6545,"volume":6024},{"date":"2025-05-21","open":6650,"high":6815,"low":6650,"close":6695,"volume":4989},{"date":"2025-05-22","open":6685,"high":6690,"low":6545,"close":6685,"volume":1756},{"date":"2025-05-23","open":6730,"high":6730,"low":6580,"close":6650,"volume":1849},{"date":"2025-05-26","open":6725,"high":6945,"low":6725,"close":6820,"volume":7147},{"date":"2025-05-27","open":6880,"high":6940,"low":6795,"close":6940,"volume":5288},{"date":"2025-05-28","open":7015,"high":7105,"low":6970,"close":6985,"volume":4710},{"date":"2025-05-29","open":7010,"high":7165,"low":7010,"close":7125,"volume":2903},{"date":"2025-05-30","open":7125,"high":7220,"low":7040,"close":7120,"volume":1997},{"date":"2025-06-02","open":7125,"high":7320,"low":7110,"close":7260,"volume":6536},{"date":"2025-06-04","open":7365,"high":7490,"low":7350,"close":7375,"volume":4660},{"date":"2025-06-05","open":7405,"high":7670,"low":7375,"close":7460,"volume":8496},{"date":"2025-06-09","open":7535,"high":7680,"low":7495,"close":7635,"volume":4587},{"date":"2025-06-10","open":7730,"high":7890,"low":7605,"close":7860,"volume":5972},{"date":"2025-06-11","open":8000,"high":8330,"low":7970,"close":8240,"volume":5191},{"date":"2025-06-12","open":8300,"high":8485,"low":8280,"close":8300,"volume":7807},{"date":"2025-06-13","open":8300,"high":8300,"low":7615,"close":7795,"volume":10980},{"date":"2025-06-16","open":7900,"high":7990,"low":7725,"close":7905,"volume":4017},{"date":"2025-06-17","open":7900,"high":8110,"low":7670,"close":7825,"volume":2982},{"date":"2025-06-18","open":7845,"high":7990,"low":7800,"close":7860,"volume":7445},{"date":"2025-06-19","open":7945,"high":7945,"low":7750,"close":7925,"volume":27753},{"date":"2025-06-20","open":7925,"high":8190,"low":7875,"close":8170,"volume":39692},{"date":"2025-06-23","open":7940,"high":7985,"low":7760,"close":7985,"volume":22526},{"date":"2025-06-24","open":8250,"high":8430,"low":8250,"close":8345,"volume":14558},{"date":"2025-06-25","open":8455,"high":8455,"low":8175,"close":8250,"volume":16406},{"date":"2025-06-26","open":8250,"high":8280,"low":7920,"close":8090,"volume":3695},{"date":"2025-06-27","open":8090,"high":8125,"low":7875,"close":7975,"volume":1170},{"date":"2025-06-30","open":7950,"high":8040,"low":7890,"close":7970,"volume":1073},{"date":"2025-07-01","open":7970,"high":8050,"low":7950,"close":7950,"volume":1625},{"date":"2025-07-02","open":8035,"high":8035,"low":7740,"close":7975,"volume":13464},{"date":"2025-07-03","open":8050,"high":8350,"low":8050,"close":8300,"volume":11920},{"date":"2025-07-04","open":8265,"high":8265,"low":7845,"close":7860,"volume":8115},{"date":"2025-07-07","open":7850,"high":7975,"low":7715,"close":7975,"volume":1427},{"date":"2025-07-08","open":7980,"high":8060,"low":7860,"close":8060,"volume":3349},{"date":"2025-07-09","open":8100,"high":8155,"low":8025,"close":8125,"volume":3905},{"date":"2025-07-10","open":8255,"high":8400,"low":8210,"close":8375,"volume":10436},{"date":"2025-07-11","open":8460,"high":8580,"low":8405,"close":8455,"volume":15006},{"date":"2025-07-14","open":8475,"high":8550,"low":8340,"close":8425,"volume":1166},{"date":"2025-07-15","open":8495,"high":8840,"low":8480,"close":8840,"volume":7546},{"date":"2025-07-16","open":8790,"high":8910,"low":8680,"close":8875,"volume":10068},{"date":"2025-07-17","open":8910,"high":9170,"low":8810,"close":9170,"volume":13803},{"date":"2025-07-18","open":9255,"high":9425,"low":9215,"close":9340,"volume":9054},{"date":"2025-07-21","open":9335,"high":9390,"low":9240,"close":9320,"volume":1010},{"date":"2025-07-22","open":9425,"high":9525,"low":8975,"close":9080,"volume":3716},{"date":"2025-07-23","open":9140,"high":9180,"low":8855,"close":9170,"volume":1254},{"date":"2025-07-24","open":9200,"high":9360,"low":9100,"close":9150,"volume":772},{"date":"2025-07-25","open":9090,"high":9105,"low":8990,"close":9015,"volume":1163},{"date":"2025-07-28","open":9060,"high":9105,"low":8875,"close":9055,"volume":5527},{"date":"2025-07-29","open":8995,"high":9055,"low":8790,"close":8960,"volume":1084},{"date":"2025-07-30","open":8970,"high":9125,"low":8910,"close":8920,"volume":20600},{"date":"2025-07-31","open":8980,"high":9015,"low":8755,"close":8985,"volume":64157},{"date":"2025-08-01","open":8680,"high":8700,"low":8120,"close":8120,"volume":17529},{"date":"2025-08-04","open":8230,"high":8490,"low":8230,"close":8410,"volume":10674},{"date":"2025-08-05","open":8600,"high":8895,"low":8600,"close":8795,"volume":5958},{"date":"2025-08-06","open":8675,"high":8915,"low":8610,"close":8910,"volume":9353},{"date":"2025-08-07","open":8945,"high":8945,"low":8815,"close":8920,"volume":2967},{"date":"2025-08-08","open":8935,"high":9070,"low":8935,"close":8955,"volume":13500},{"date":"2025-08-11","open":8990,"high":9120,"low":8860,"close":9090,"volume":26214},{"date":"2025-08-12","open":9135,"high":9295,"low":8970,"close":8975,"volume":13735},{"date":"2025-08-13","open":9170,"high":9260,"low":8980,"close":9260,"volume":7545},{"date":"2025-08-14","open":9280,"high":9330,"low":9180,"close":9320,"volume":3940},{"date":"2025-08-18","open":9220,"high":9305,"low":8835,"close":8835,"volume":6386},{"date":"2025-08-19","open":8955,"high":8955,"low":8575,"close":8630,"volume":16491},{"date":"2025-08-20","open":8470,"high":8490,"low":8225,"close":8485,"volume":12913},{"date":"2025-08-21","open":8525,"high":8605,"low":8340,"close":8385,"volume":6008},{"date":"2025-08-22","open":8480,"high":8570,"low":8370,"close":8480,"volume":2549},{"date":"2025-08-25","open":8710,"high":8890,"low":8695,"close":8855,"volume":4652},{"date":"2025-08-26","open":8780,"high":8965,"low":8755,"close":8950,"volume":1652},{"date":"2025-08-27","open":8950,"high":8970,"low":8830,"close":8930,"volume":1682},{"date":"2025-08-28","open":8860,"high":8885,"low":8725,"close":8800,"volume":2679},{"date":"2025-08-29","open":8840,"high":8955,"low":8645,"close":8710,"volume":4467},{"date":"2025-09-01","open":8630,"high":8750,"low":8430,"close":8525,"volume":10953},{"date":"2025-09-02","open":8520,"high":8710,"low":8495,"close":8690,"volume":986},{"date":"2025-09-03","open":8625,"high":8720,"low":8495,"close":8720,"volume":4839},{"date":"2025-09-04","open":8720,"high":8945,"low":8720,"close":8870,"volume":5568},{"date":"2025-09-05","open":8960,"high":9085,"low":8910,"close":9050,"volume":6362},{"date":"2025-09-08","open":9180,"high":9250,"low":9075,"close":9245,"volume":9733},{"date":"2025-09-09","open":9250,"high":9370,"low":9140,"close":9340,"volume":7350},{"date":"2025-09-10","open":9365,"high":9555,"low":9365,"close":9515,"volume":2451},{"date":"2025-09-11","open":9510,"high":9635,"low":9425,"close":9470,"volume":3205},{"date":"2025-09-12","open":9605,"high":9925,"low":9605,"close":9880,"volume":6298},{"date":"2025-09-15","open":9990,"high":10015,"low":9780,"close":9950,"volume":6739},{"date":"2025-09-16","open":9950,"high":10020,"low":9895,"close":9980,"volume":2444},{"date":"2025-09-17","open":9895,"high":9925,"low":9725,"close":9740,"volume":5152},{"date":"2025-09-18","open":9905,"high":10035,"low":9865,"close":9975,"volume":1719},{"date":"2025-09-19","open":9980,"high":10160,"low":9895,"close":10150,"volume":5008},{"date":"2025-09-22","open":10320,"high":10640,"low":10265,"close":10570,"volume":6742},{"date":"2025-09-23","open":10685,"high":10685,"low":10260,"close":10415,"volume":5529},{"date":"2025-09-24","open":10410,"high":10410,"low":9815,"close":10095,"volume":4448},{"date":"2025-09-25","open":10005,"high":10095,"low":9750,"close":9860,"volume":2011},{"date":"2025-09-26","open":9855,"high":9855,"low":9315,"close":9475,"volume":4175},{"date":"2025-09-29","open":9655,"high":9770,"low":9635,"close":9725,"volume":2073},{"date":"2025-09-30","open":9720,"high":9720,"low":9595,"close":9615,"volume":2380},{"date":"2025-10-01","open":9785,"high":9815,"low":9670,"close":9670,"volume":605},{"date":"2025-10-02","open":9875,"high":9940,"low":9805,"close":9875,"volume":1423},{"date":"2025-10-10","open":10035,"high":10035,"low":9755,"close":9920,"volume":2384},{"date":"2025-10-13","open":9540,"high":9980,"low":9440,"close":9910,"volume":2489},{"date":"2025-10-14","open":10045,"high":10245,"low":9400,"close":9585,"volume":8054},{"date":"2025-10-15","open":9715,"high":9890,"low":9715,"close":9880,"volume":7602},{"date":"2025-10-16","open":9940,"high":10010,"low":9835,"close":9975,"volume":1143},{"date":"2025-10-17","open":9935,"high":10450,"low":9865,"close":10105,"volume":3810},{"date":"2025-10-20","open":10305,"high":10670,"low":10225,"close":10615,"volume":5319},{"date":"2025-10-21","open":10750,"high":10830,"low":10450,"close":10555,"volume":5628},{"date":"2025-10-22","open":10530,"high":10765,"low":10530,"close":10765,"volume":2280},{"date":"2025-10-23","open":10510,"high":10760,"low":10450,"close":10565,"volume":4682},{"date":"2025-10-24","open":10725,"high":10980,"low":10675,"close":10905,"volume":6391},{"date":"2025-10-27","open":11140,"high":11695,"low":11075,"close":11675,"volume":12992},{"date":"2025-10-28","open":11675,"high":11740,"low":11460,"close":11660,"volume":4115},{"date":"2025-10-29","open":11785,"high":11785,"low":11440,"close":11605,"volume":3409},{"date":"2025-10-30","open":11630,"high":11735,"low":11150,"close":11395,"volume":6970},{"date":"2025-10-31","open":11455,"high":11695,"low":11455,"close":11630,"volume":2038},{"date":"2025-11-03","open":11875,"high":12135,"low":11620,"close":12105,"volume":8224,"rsi_14":85.0,"sma_20":10600.5,"sma_60":9682.42,"sma_120":8796.54},{"date":"2025-11-04","open":12300,"high":12955,"low":12210,"close":12665,"volume":19056,"rsi_14":86.03,"sma_20":10753.0,"sma_60":9753.33,"sma_120":8843.42},{"date":"2025-11-05","open":12605,"high":12605,"low":11145,"close":11965,"volume":8920,"rsi_14":72.26,"sma_20":10867.75,"sma_60":9806.17,"sma_120":8886.08},{"date":"2025-11-06","open":12415,"high":12415,"low":11640,"close":11955,"volume":6073,"rsi_14":71.26,"sma_20":10971.75,"sma_60":9856.92,"sma_120":8928.46},{"date":"2025-11-07","open":11515,"high":11715,"low":10930,"close":11270,"volume":8267,"rsi_14":57.24,"sma_20":11039.25,"sma_60":9896.08,"sma_120":8963.71},{"date":"2025-11-10","open":11350,"high":11455,"low":11095,"close":11455,"volume":3435,"rsi_14":59.68,"sma_20":11116.5,"sma_60":9937.75,"sma_120":8999.79},{"date":"2025-11-11","open":11540,"high":11780,"low":11095,"close":11320,"volume":9505,"rsi_14":56.07,"sma_20":11203.25,"sma_60":9974.92,"sma_120":9035.71},{"date":"2025-11-12","open":11610,"high":12105,"low":11515,"close":12105,"volume":5178,"rsi_14":64.92,"sma_20":11314.5,"sma_60":10027.08,"sma_120":9079.67},{"date":"2025-11-13","open":12200,"high":12565,"low":12085,"close":12530,"volume":8807,"rsi_14":65.49,"sma_20":11442.25,"sma_60":10081.58,"sma_120":9129.17},{"date":"2025-11-14","open":12025,"high":12345,"low":11955,"close":12020,"volume":2978,"rsi_14":53.46,"sma_20":11538.0,"sma_60":10126.58,"sma_120":9174.79},{"date":"2025-11-17","open":12155,"high":12230,"low":12000,"close":12125,"volume":1283,"rsi_14":54.58,"sma_20":11613.5,"sma_60":10181.42,"sma_120":9220.04},{"date":"2025-11-18","open":12010,"high":12095,"low":11422,"close":11610,"volume":2058,"rsi_14":50.05,"sma_20":11666.25,"sma_60":10231.08,"sma_120":9261.08},{"date":"2025-11-19","open":11500,"high":11500,"low":10860,"close":11275,"volume":5071,"rsi_14":48.94,"sma_20":11691.75,"sma_60":10277.58,"sma_120":9299.62},{"date":"2025-11-20","open":11770,"high":11945,"low":11645,"close":11885,"volume":1633,"rsi_14":52.11,"sma_20":11757.75,"sma_60":10335.92,"sma_120":9341.83},{"date":"2025-11-21","open":11210,"high":11295,"low":10930,"close":11060,"volume":1999,"rsi_14":41.82,"sma_20":11765.5,"sma_60":10378.92,"sma_120":9376.17},{"date":"2025-11-24","open":10950,"high":10950,"low":10585,"close":10640,"volume":855,"rsi_14":33.79,"sma_20":11713.75,"sma_60":10408.67,"sma_120":9406.62},{"date":"2025-11-25","open":10920,"high":11000,"low":10500,"close":10515,"volume":1988,"rsi_14":37.21,"sma_20":11656.5,"sma_60":10434.75,"sma_120":9434.88},{"date":"2025-11-26","open":10960,"high":11175,"low":10960,"close":11095,"volume":1087,"rsi_14":43.11,"sma_20":11631.0,"sma_60":10470.83,"sma_120":9468.0},{"date":"2025-11-27","open":11270,"high":11320,"low":11170,"close":11170,"volume":607,"rsi_14":49.11,"sma_20":11619.75,"sma_60":10510.33,"sma_120":9500.58},{"date":"2025-11-28","open":11695,"high":12210,"low":11605,"close":12210,"volume":11761,"rsi_14":55.82,"sma_20":11648.75,"sma_60":10568.67,"sma_120":9540.88},{"date":"2025-12-01","open":12500,"high":12940,"low":12470,"close":12550,"volume":23377,"rsi_14":59.19,"sma_20":11671.0,"sma_60":10635.75,"sma_120":9583.29},{"date":"2025-12-02","open":12465,"high":12625,"low":12325,"close":12625,"volume":3626,"rsi_14":54.35,"sma_20":11669.0,"sma_60":10701.33,"sma_120":9624.88},{"date":"2025-12-03","open":12650,"high":12710,"low":12435,"close":12570,"volume":2528,"rsi_14":50.36,"sma_20":11699.25,"sma_60":10765.5,"sma_120":9664.12},{"date":"2025-12-04","open":12535,"high":12695,"low":12190,"close":12395,"volume":20538,"rsi_14":53.55,"sma_20":11721.25,"sma_60":10824.25,"sma_120":9698.75},{"date":"2025-12-05","open":12385,"high":12385,"low":11760,"close":12000,"volume":2473,"rsi_14":48.88,"sma_20":11757.75,"sma_60":10873.42,"sma_120":9729.58},{"date":"2025-12-08","open":12215,"high":12290,"low":12020,"close":12290,"volume":1666,"rsi_14":56.37,"sma_20":11799.5,"sma_60":10924.17,"sma_120":9767.04},{"date":"2025-12-09","open":12330,"high":12400,"low":12210,"close":12335,"volume":671,"rsi_14":60.5,"sma_20":11850.25,"sma_60":10974.08,"sma_120":9803.96},{"date":"2025-12-10","open":12250,"high":12530,"low":12245,"close":12445,"volume":2033,"rsi_14":56.15,"sma_20":11867.25,"sma_60":11022.92,"sma_120":9842.46},{"date":"2025-12-11","open":12540,"high":12550,"low":12085,"close":12250,"volume":1893,"rsi_14":65.18,"sma_20":11853.25,"sma_60":11069.25,"sma_120":9879.04},{"date":"2025-12-12","open":12240,"high":12265,"low":11980,"close":12115,"volume":1291,"rsi_14":70.29,"sma_20":11858.0,"sma_60":11106.5,"sma_120":9913.96},{"date":"2025-12-15","open":11715,"high":12050,"low":11600,"close":12050,"volume":698,"rsi_14":71.47,"sma_20":11854.25,"sma_60":11141.5,"sma_120":9946.29},{"date":"2025-12-16","open":11860,"high":11860,"low":11400,"close":11400,"volume":5628,"rsi_14":54.18,"sma_20":11843.75,"sma_60":11165.17,"sma_120":9974.75},{"date":"2025-12-17","open":11525,"high":11525,"low":11200,"close":11300,"volume":495,"rsi_14":51.77,"sma_20":11845.0,"sma_60":11191.17,"sma_120":9999.38},{"date":"2025-12-18","open":10915,"high":11090,"low":10830,"close":10935,"volume":1350,"rsi_14":28.71,"sma_20":11797.5,"sma_60":11207.17,"sma_120":10021.75},{"date":"2025-12-19","open":11015,"high":11540,"low":10820,"close":11255,"volume":8762,"rsi_14":28.24,"sma_20":11807.25,"sma_60":11225.58,"sma_120":10048.12},{"date":"2025-12-22","open":11470,"high":11550,"low":11435,"close":11540,"volume":383,"rsi_14":32.97,"sma_20":11852.25,"sma_60":11241.75,"sma_120":10077.83},{"date":"2025-12-23","open":11510,"high":11540,"low":11350,"close":11370,"volume":3424,"rsi_14":31.82,"sma_20":11895.0,"sma_60":11257.67,"sma_120":10106.17},{"date":"2025-12-24","open":11365,"high":11365,"low":11180,"close":11285,"volume":1596,"rsi_14":32.71,"sma_20":11904.5,"sma_60":11277.5,"sma_120":10133.96},{"date":"2025-12-26","open":11410,"high":11505,"low":11225,"close":11450,"volume":3986,"rsi_14":40.77,"sma_20":11918.5,"sma_60":11304.0,"sma_120":10162.92},{"date":"2025-12-29","open":11540,"high":11775,"low":11495,"close":11735,"volume":1227,"rsi_14":40.67,"sma_20":11894.75,"sma_60":11341.67,"sma_120":10191.54},{"date":"2025-12-30","open":11630,"high":11630,"low":11360,"close":11490,"volume":3118,"rsi_14":36.69,"sma_20":11841.75,"sma_60":11371.08,"sma_120":10221.79},{"date":"2026-01-02","open":11790,"high":12070,"low":11780,"close":12040,"volume":3162,"rsi_14":44.4,"sma_20":11812.5,"sma_60":11411.5,"sma_120":10255.67},{"date":"2026-01-05","open":12130,"high":12390,"low":12030,"close":12280,"volume":12196,"rsi_14":50.41,"sma_20":11798.0,"sma_60":11455.0,"sma_120":10290.83},{"date":"2026-01-06","open":12395,"high":12500,"low":12245,"close":12390,"volume":4411,"rsi_14":53.78,"sma_20":11797.75,"sma_60":11496.92,"sma_120":10326.38},{"date":"2026-01-07","open":12370,"high":12370,"low":11900,"close":12160,"volume":2996,"rsi_14":51.45,"sma_20":11805.75,"sma_60":11534.25,"sma_120":10357.92},{"date":"2026-01-08","open":12170,"high":12290,"low":12070,"close":12120,"volume":961,"rsi_14":61.29,"sma_20":11797.25,"sma_60":11571.08,"sma_120":10388.46},{"date":"2026-01-09","open":12120,"high":12185,"low":11790,"close":12185,"volume":896,"rsi_14":64.03,"sma_20":11789.75,"sma_60":11614.42,"sma_120":10419.79},{"date":"2026-01-12","open":12165,"high":12430,"low":11890,"close":12080,"volume":2083,"rsi_14":69.78,"sma_20":11771.5,"sma_60":11651.08,"sma_120":10446.79},{"date":"2026-01-13","open":12165,"high":12175,"low":11900,"close":12065,"volume":1160,"rsi_14":65.64,"sma_20":11762.25,"sma_60":11685.92,"sma_120":10473.38},{"date":"2026-01-14","open":12090,"high":12090,"low":11685,"close":11840,"volume":787,"rsi_14":55.93,"sma_20":11748.5,"sma_60":11714.83,"sma_120":10495.62},{"date":"2026-01-15","open":11740,"high":12030,"low":11735,"close":12030,"volume":611,"rsi_14":62.94,"sma_20":11747.5,"sma_60":11738.42,"sma_120":10518.04},{"date":"2026-01-16","open":11955,"high":12280,"low":11725,"close":12270,"volume":11088,"rsi_14":68.21,"sma_20":11791.0,"sma_60":11767.0,"sma_120":10542.62},{"date":"2026-01-19","open":12125,"high":12515,"low":12110,"close":12515,"volume":3234,"rsi_14":69.12,"sma_20":11851.75,"sma_60":11796.17,"sma_120":10571.25},{"date":"2026-01-20","open":12555,"high":13050,"low":12280,"close":12625,"volume":16738,"rsi_14":67.05,"sma_20":11936.25,"sma_60":11830.5,"sma_120":10600.04},{"date":"2026-01-21","open":12075,"high":12225,"low":11030,"close":11410,"volume":38694,"rsi_14":48.88,"sma_20":11944.0,"sma_60":11838.92,"sma_120":10618.88},{"date":"2026-01-22","open":11655,"high":12100,"low":11610,"close":12040,"volume":26524,"rsi_14":50.0,"sma_20":11969.0,"sma_60":11845.0,"sma_120":10644.08},{"date":"2026-01-23","open":12250,"high":13130,"low":12205,"close":13130,"volume":43366,"rsi_14":59.42,"sma_20":12057.0,"sma_60":11869.5,"sma_120":10678.04},{"date":"2026-01-26","open":14300,"high":16155,"low":13635,"close":16155,"volume":156232,"rsi_14":75.35,"sma_20":12300.5,"sma_60":11945.33,"sma_120":10738.0},{"date":"2026-01-27","open":16995,"high":17295,"low":15680,"close":17000,"volume":144944,"rsi_14":80.1,"sma_20":12578.0,"sma_60":12038.75,"sma_120":10805.33},{"date":"2026-01-28","open":17425,"high":19600,"low":17355,"close":19505,"volume":185991,"rsi_14":85.15,"sma_20":12966.5,"sma_60":12170.0,"sma_120":10893.0},{"date":"2026-01-29","open":20470,"high":22000,"low":18005,"close":20835,"volume":261978,"rsi_14":86.75,"sma_20":13433.75,"sma_60":12315.5,"sma_120":10998.96},{"date":"2026-01-30","open":20635,"high":21655,"low":19500,"close":19900,"volume":206566,"rsi_14":81.03,"sma_20":13826.75,"sma_60":12436.08,"sma_120":11094.71},{"date":"2026-02-02","open":18805,"high":19850,"low":17105,"close":17535,"volume":177634,"rsi_14":68.29,"sma_20":14089.5,"sma_60":12528.92,"sma_120":11167.54},{"date":"2026-02-03","open":18960,"high":19075,"low":18220,"close":19055,"volume":113111,"rsi_14":72.21,"sma_20":14422.75,"sma_60":12647.25,"sma_120":11252.08},{"date":"2026-02-04","open":18790,"high":20300,"low":18380,"close":18805,"volume":71555,"rsi_14":70.78,"sma_20":14755.0,"sma_60":12772.83,"sma_120":11334.46},{"date":"2026-02-05","open":18135,"high":18710,"low":17035,"close":17200,"volume":72871,"rsi_14":63.95,"sma_20":15009.0,"sma_60":12868.58,"sma_120":11403.17},{"date":"2026-02-06","open":15795,"high":16545,"low":15270,"close":16045,"volume":108216,"rsi_14":59.5,"sma_20":15202.0,"sma_60":12947.33,"sma_120":11461.12},{"date":"2026-02-09","open":17155,"high":18100,"low":16890,"close":17925,"volume":77754,"rsi_14":63.02,"sma_20":15494.25,"sma_60":13044.33,"sma_120":11535.71},{"date":"2026-02-10","open":17960,"high":18357,"low":17025,"close":17050,"volume":50994,"rsi_14":64.09,"sma_20":15743.5,"sma_60":13119.67,"sma_120":11600.62},{"date":"2026-02-11","open":17310,"high":17620,"low":16980,"close":17050,"volume":33419,"rsi_14":62.93,"sma_20":16004.0,"sma_60":13203.5,"sma_120":11665.04},{"date":"2026-02-12","open":17175,"high":17555,"low":16775,"close":17410,"volume":12972,"rsi_14":61.47,"sma_20":16273.0,"sma_60":13291.58,"sma_120":11736.5},{"date":"2026-02-13","open":17090,"high":17240,"low":16585,"close":16745,"volume":48378,"rsi_14":51.81,"sma_20":16496.75,"sma_60":13377.17,"sma_120":11804.12},{"date":"2026-02-19","open":17515,"high":19410,"low":17025,"close":19195,"volume":116325,"rsi_14":56.13,"sma_20":16830.75,"sma_60":13509.17,"sma_120":11893.38},{"date":"2026-02-20","open":19210,"high":19385,"low":18580,"close":18970,"volume":90417,"rsi_14":48.29,"sma_20":17148.0,"sma_60":13627.25,"sma_120":11981.58},{"date":"2026-02-23","open":19460,"high":19735,"low":18200,"close":18505,"volume":86402,"rsi_14":42.1,"sma_20":17502.75,"sma_60":13751.33,"sma_120":12065.12},{"date":"2026-02-24","open":18805,"high":19045,"low":18410,"close":18785,"volume":38490,"rsi_14":46.04,"sma_20":17840.0,"sma_60":13887.08,"sma_120":12147.88},{"date":"2026-02-25","open":19155,"high":19155,"low":18600,"close":18820,"volume":20329,"rsi_14":55.46,"sma_20":18124.5,"sma_60":14025.5,"sma_120":12230.12},{"date":"2026-02-26","open":19265,"high":20470,"low":18730,"close":20445,"volume":115416,"rsi_14":55.86,"sma_20":18339.0,"sma_60":14181.33,"sma_120":12326.08},{"date":"2026-02-27","open":19630,"high":21065,"low":19615,"close":20600,"volume":166835,"rsi_14":57.62,"sma_20":18519.0,"sma_60":14338.5,"sma_120":12424.42},{"date":"2026-03-03","open":19935,"high":21850,"low":18520,"close":18520,"volume":254832,"rsi_14":55.39,"sma_20":18469.75,"sma_60":14443.67,"sma_120":12506.17},{"date":"2026-03-04","open":17660,"high":18485,"low":12815,"close":13080,"volume":266652,"rsi_14":41.03,"sma_20":18082.0,"sma_60":14452.5,"sma_120":12544.12},{"date":"2026-03-05","open":15600,"high":18495,"low":15175,"close":16785,"volume":68349,"rsi_14":46.9,"sma_20":17926.25,"sma_60":14521.83,"sma_120":12611.58},{"date":"2026-03-06","open":17360,"high":19000,"low":16700,"close":18575,"volume":93671,"rsi_14":53.96,"sma_20":17978.25,"sma_60":14621.92,"sma_120":12693.71},{"date":"2026-03-09","open":16460,"high":17620,"low":15980,"close":17600,"volume":65824,"rsi_14":51.36,"sma_20":17905.5,"sma_60":14708.67,"sma_120":12766.46},{"date":"2026-03-10","open":21150,"high":21150,"low":17600,"close":17750,"volume":84581,"rsi_14":50.85,"sma_20":17852.75,"sma_60":14804.5,"sma_120":12838.96},{"date":"2026-03-11","open":18400,"high":18440,"low":16735,"close":17010,"volume":68850,"rsi_14":50.66,"sma_20":17843.25,"sma_60":14883.17,"sma_120":12903.67},{"date":"2026-03-12","open":16805,"high":18045,"low":15800,"close":17160,"volume":25284,"rsi_14":44.29,"sma_20":17899.0,"sma_60":14963.58,"sma_120":12968.83},{"date":"2026-03-13","open":16125,"high":17630,"low":16125,"close":17330,"volume":9982,"rsi_14":45.38,"sma_20":17869.25,"sma_60":15045.0,"sma_120":13033.96},{"date":"2026-03-16","open":17515,"high":17595,"low":16410,"close":16935,"volume":30446,"rsi_14":45.56,"sma_20":17863.5,"sma_60":15123.08,"sma_120":13096.17},{"date":"2026-03-17","open":17470,"high":17755,"low":16870,"close":16870,"volume":16446,"rsi_14":44.52,"sma_20":17854.5,"sma_60":15202.33,"sma_120":13154.42},{"date":"2026-03-18","open":17485,"high":17885,"low":17385,"close":17880,"volume":17317,"rsi_14":47.45,"sma_20":17878.0,"sma_60":15299.5,"sma_120":13220.5},{"date":"2026-03-19","open":16995,"high":17480,"low":16995,"close":17105,"volume":7057,"rsi_14":40.51,"sma_20":17896.0,"sma_60":15394.58,"sma_120":13279.88},{"date":"2026-03-20","open":17290,"high":17935,"low":17245,"close":17695,"volume":14350,"rsi_14":41.95,"sma_20":17821.0,"sma_60":15501.17,"sma_120":13346.17},{"date":"2026-03-23","open":16520,"high":16535,"low":15575,"close":15770,"volume":14583,"rsi_14":42.31,"sma_20":17661.0,"sma_60":15581.75,"sma_120":13394.46},{"date":"2026-03-24","open":16025,"high":16835,"low":15500,"close":16370,"volume":12739,"rsi_14":62.62,"sma_20":17554.25,"sma_60":15667.0,"sma_120":13446.29},{"date":"2026-03-25","open":16985,"high":17730,"low":16930,"close":17580,"volume":25430,"rsi_14":53.77,"sma_20":17494.0,"sma_60":15767.67,"sma_120":13504.71},{"date":"2026-03-26","open":17950,"high":18160,"low":16840,"close":16850,"volume":28980,"rsi_14":40.91,"sma_20":17395.5,"sma_60":15859.0,"sma_120":13558.33},{"date":"2026-03-27","open":16125,"high":17235,"low":15810,"close":17070,"volume":15916,"rsi_14":46.96,"sma_20":17226.75,"sma_60":15955.42,"sma_120":13616.46},{"date":"2026-03-30","open":15825,"high":16240,"low":15645,"close":16020,"volume":31336,"rsi_14":41.02,"sma_20":16997.75,"sma_60":16031.58,"sma_120":13667.79},{"date":"2026-03-31","open":15795,"high":15795,"low":14005,"close":14275,"volume":34813,"rsi_14":37.14,"sma_20":16785.5,"sma_60":16073.92,"sma_120":13707.79},{"date":"2026-04-01","open":15380,"high":16265,"low":15235,"close":15960,"volume":17988,"rsi_14":45.07,"sma_20":16929.5,"sma_60":16148.42,"sma_120":13759.75},{"date":"2026-04-02","open":16305,"high":16360,"low":13475,"close":14070,"volume":25413,"rsi_14":38.26,"sma_20":16793.75,"sma_60":16182.25,"sma_120":13796.88},{"date":"2026-04-03","open":14565,"high":14715,"low":13865,"close":14130,"volume":9034,"rsi_14":39.65,"sma_20":16571.5,"sma_60":16213.08,"sma_120":13834.04},{"date":"2026-04-06","open":14005,"high":14570,"low":13635,"close":13635,"volume":8839,"rsi_14":38.43,"sma_20":16373.25,"sma_60":16233.83,"sma_120":13865.38},{"date":"2026-04-07","open":13635,"high":14465,"low":13310,"close":13535,"volume":7445,"rsi_14":33.38,"sma_20":16162.5,"sma_60":16256.75,"sma_120":13895.5},{"date":"2026-04-08","open":14500,"high":15500,"low":14500,"close":14975,"volume":26347,"rsi_14":42.25,"sma_20":16060.75,"sma_60":16304.33,"sma_120":13937.71},{"date":"2026-04-09","open":14215,"high":15065,"low":14215,"close":14525,"volume":10129,"rsi_14":38.35,"sma_20":15929.0,"sma_60":16343.33,"sma_120":13978.88},{"date":"2026-04-10","open":14795,"high":14935,"low":14610,"close":14795,"volume":4650,"rsi_14":45.92,"sma_20":15802.25,"sma_60":16388.58,"sma_120":14019.83},{"date":"2026-04-13","open":14205,"high":14795,"low":14180,"close":14705,"volume":6238,"rsi_14":42.72,"sma_20":15690.75,"sma_60":16432.58,"sma_120":14059.25},{"date":"2026-04-14","open":15435,"high":16000,"low":14885,"close":15025,"volume":12884,"rsi_14":37.89,"sma_20":15598.5,"sma_60":16485.67,"sma_120":14100.25},{"date":"2026-04-15","open":15395,"high":16280,"low":15395,"close":16125,"volume":24076,"rsi_14":46.68,"sma_20":15510.75,"sma_60":16553.92,"sma_120":14146.17},{"date":"2026-04-16","open":16465,"high":16530,"low":16225,"close":16345,"volume":12485,"rsi_14":46.68,"sma_20":15472.75,"sma_60":16621.83,"sma_120":14194.42},{"date":"2026-04-17","open":16420,"high":16450,"low":16170,"close":16325,"volume":3266,"rsi_14":51.54,"sma_20":15404.25,"sma_60":16685.33,"sma_120":14240.75},{"date":"2026-04-20","open":16335,"high":17075,"low":16085,"close":16605,"volume":5615,"rsi_14":63.84,"sma_20":15446.0,"sma_60":16751.67,"sma_120":14291.08},{"date":"2026-04-21","open":17025,"high":17025,"low":16740,"close":16905,"volume":6846,"rsi_14":56.72,"sma_20":15472.75,"sma_60":16843.25,"sma_120":14341.08},{"date":"2026-04-22","open":16950,"high":16950,"low":16180,"close":16860,"volume":2288,"rsi_14":76.88,"sma_20":15436.75,"sma_60":16923.58,"sma_120":14384.29},{"date":"2026-04-23","open":17205,"high":17500,"low":15965,"close":16630,"volume":7478,"rsi_14":73.32,"sma_20":15425.75,"sma_60":16981.92,"sma_120":14425.71},{"date":"2026-04-24","open":16710,"high":17635,"low":16710,"close":17615,"volume":8257,"rsi_14":84.02,"sma_20":15453.0,"sma_60":17006.25,"sma_120":14475.79},{"date":"2026-04-27","open":17805,"high":18445,"low":17720,"close":18220,"volume":12806,"rsi_14":86.86,"sma_20":15563.0,"sma_60":17026.58,"sma_120":14532.67},{"date":"2026-04-28","open":18170,"high":18170,"low":17540,"close":17750,"volume":7438,"rsi_14":75.77,"sma_20":15736.75,"sma_60":16997.33,"sma_120":14583.67},{"date":"2026-04-29","open":17715,"high":18095,"low":17480,"close":17890,"volume":9228,"rsi_14":83.15,"sma_20":15833.25,"sma_60":16948.25,"sma_120":14631.88},{"date":"2026-04-30","open":17890,"high":17890,"low":16760,"close":16830,"volume":12332,"rsi_14":67.35,"sma_20":15971.25,"sma_60":16897.08,"sma_120":14666.58},{"date":"2026-05-04","open":17315,"high":17710,"low":17310,"close":17340,"volume":10040,"rsi_14":70.96,"sma_20":16131.75,"sma_60":16893.83,"sma_120":14711.38},{"date":"2026-05-06","open":17605,"high":17605,"low":17010,"close":17425,"volume":15592,"rsi_14":69.83,"sma_20":16321.25,"sma_60":16866.67,"sma_120":14756.96},{"date":"2026-05-07","open":17335,"high":18030,"low":17120,"close":17155,"volume":16342,"rsi_14":59.87,"sma_20":16502.25,"sma_60":16839.17,"sma_120":14806.0},{"date":"2026-05-08","open":17310,"high":17575,"low":16935,"close":17220,"volume":5745,"rsi_14":58.64,"sma_20":16614.5,"sma_60":16839.5,"sma_120":14854.04},{"date":"2026-05-11","open":17275,"high":17275,"low":16400,"close":17080,"volume":14542,"rsi_14":57.28,"sma_20":16742.25,"sma_60":16856.75,"sma_120":14902.04},{"date":"2026-05-12","open":17715,"high":17900,"low":15745,"close":16200,"volume":27880,"rsi_14":46.5,"sma_20":16812.5,"sma_60":16828.0,"sma_120":14936.17},{"date":"2026-05-13","open":16300,"high":16500,"low":15440,"close":16205,"volume":39941,"rsi_14":43.62,"sma_20":16887.5,"sma_60":16813.92,"sma_120":14966.79},{"date":"2026-05-14","open":16610,"high":16825,"low":15820,"close":16810,"volume":31465,"rsi_14":49.59,"sma_20":16976.75,"sma_60":16809.92,"sma_120":15006.71},{"date":"2026-05-15","open":17010,"high":17010,"low":14350,"close":15180,"volume":20990,"rsi_14":40.27,"sma_20":16929.5,"sma_60":16772.75,"sma_120":15032.17},{"date":"2026-05-18","open":14885,"high":14885,"low":13470,"close":14390,"volume":22111,"rsi_14":27.77,"sma_20":16831.75,"sma_60":16733.5,"sma_120":15055.33},{"date":"2026-05-19","open":14625,"high":15125,"low":13215,"close":13900,"volume":22239,"rsi_14":19.75,"sma_20":16710.5,"sma_60":16645.25,"sma_120":15077.21},{"date":"2026-05-20","open":13650,"high":13655,"low":12695,"close":13090,"volume":33488,"rsi_14":18.85,"sma_20":16534.75,"sma_60":16547.25,"sma_120":15087.25},{"date":"2026-05-21","open":13735,"high":14995,"low":13735,"close":14495,"volume":18664,"rsi_14":30.59,"sma_20":16414.25,"sma_60":16480.42,"sma_120":15115.88},{"date":"2026-05-22","open":15110,"high":16840,"low":15030,"close":16345,"volume":46397,"rsi_14":47.46,"sma_20":16388.5,"sma_60":16439.75,"sma_120":15163.42},{"date":"2026-05-26","open":17470,"high":18200,"low":16640,"close":16735,"volume":30212,"rsi_14":46.79,"sma_20":16393.75,"sma_60":16405.0,"sma_120":15215.25},{"date":"2026-05-27","open":16995,"high":17285,"low":15400,"close":15920,"volume":24884,"rsi_14":42.58,"sma_20":16309.0,"sma_60":16329.58,"sma_120":15255.46},{"date":"2026-05-28","open":16120,"high":16170,"low":14220,"close":15360,"volume":30834,"rsi_14":41.4,"sma_20":16166.0,"sma_60":16242.25,"sma_120":15290.38},{"date":"2026-05-29","open":14800,"high":15030,"low":14185,"close":14645,"volume":19946,"rsi_14":38.39,"sma_20":16010.75,"sma_60":16177.67,"sma_120":15310.67},{"date":"2026-06-01","open":14660,"high":15145,"low":14070,"close":14225,"volume":89306,"rsi_14":37.44,"sma_20":15827.5,"sma_60":16196.75,"sma_120":15324.62},{"date":"2026-06-02","open":14045,"high":14305,"low":12335,"close":13485,"volume":152201,"rsi_14":37.91,"sma_20":15660.25,"sma_60":16141.75,"sma_120":15331.79},{"date":"2026-06-04","open":13865,"high":14905,"low":13800,"close":14460,"volume":56559,"rsi_14":42.85,"sma_20":15516.25,"sma_60":16073.17,"sma_120":15347.54},{"date":"2026-06-05","open":14015,"high":14015,"low":12700,"close":12810,"volume":66422,"rsi_14":34.89,"sma_20":15285.5,"sma_60":15993.33,"sma_120":15351.0},{"date":"2026-06-08","open":10940,"high":11585,"low":10515,"close":10815,"volume":126086,"rsi_14":33.96,"sma_20":14968.5,"sma_60":15877.75,"sma_120":15341.12},{"date":"2026-06-09","open":11345,"high":12065,"low":10910,"close":11425,"volume":19574,"rsi_14":38.96,"sma_20":14678.75,"sma_60":15784.67,"sma_120":15333.92},{"date":"2026-06-10","open":11545,"high":12135,"low":10580,"close":11050,"volume":36594,"rsi_14":39.29,"sma_20":14377.25,"sma_60":15682.83,"sma_120":15323.21},{"date":"2026-06-11","open":10815,"high":12600,"low":10245,"close":12600,"volume":17877,"rsi_14":48.26,"sma_20":14197.25,"sma_60":15604.0,"sma_120":15324.5},{"date":"2026-06-12","open":13520,"high":13835,"low":12920,"close":12980,"volume":42773,"rsi_14":44.18,"sma_20":14036.0,"sma_60":15538.08,"sma_120":15330.58},{"date":"2026-06-15","open":13690,"high":14040,"low":13200,"close":13520,"volume":8249,"rsi_14":37.94,"sma_20":13871.5,"sma_60":15482.25,"sma_120":15342.29},{"date":"2026-06-16","open":13130,"high":13440,"low":12620,"close":12670,"volume":5853,"rsi_14":33.31,"sma_20":13746.0,"sma_60":15395.42,"sma_120":15347.46},{"date":"2026-06-17","open":12715,"high":13535,"low":12625,"close":13375,"volume":3664,"rsi_14":39.45,"sma_20":13695.25,"sma_60":15333.25,"sma_120":15363.92},{"date":"2026-06-18","open":13240,"high":13240,"low":12405,"close":12470,"volume":16991,"rsi_14":38.36,"sma_20":13623.75,"sma_60":15246.17,"sma_120":15373.67},{"date":"2026-06-19","open":12460,"high":12600,"low":11225,"close":11595,"volume":33430,"rsi_14":37.87,"sma_20":13549.0,"sma_60":15176.58,"sma_120":15379.17},{"date":"2026-06-22","open":11370,"high":12245,"low":11230,"close":12190,"volume":15326,"rsi_14":42.02,"sma_20":13433.75,"sma_60":15106.92,"sma_120":15386.96},{"date":"2026-06-23","open":11930,"high":12285,"low":10130,"close":10195,"volume":40017,"rsi_14":38.25,"sma_20":13126.25,"sma_60":14983.83,"sma_120":15375.75},{"date":"2026-06-24","open":10495,"high":10995,"low":9500,"close":10635,"volume":29727,"rsi_14":35.8,"sma_20":12821.25,"sma_60":14880.25,"sma_120":15369.62},{"date":"2026-06-25","open":10885,"high":11205,"low":10015,"close":10015,"volume":9172,"rsi_14":38.76,"sma_20":12526.0,"sma_60":14762.67,"sma_120":15359.04},{"date":"2026-06-26","open":10000,"high":10330,"low":9000,"close":9275,"volume":21956,"rsi_14":43.11,"sma_20":12221.75,"sma_60":14650.25,"sma_120":15340.92},{"date":"2026-06-29","open":9580,"high":11020,"low":9580,"close":11020,"volume":40122,"rsi_14":48.36,"sma_20":12040.5,"sma_60":14596.0,"sma_120":15334.96},{"date":"2026-06-30","open":11040,"high":11365,"low":10535,"close":10765,"volume":19369,"rsi_14":48.83,"sma_20":11867.5,"sma_60":14509.42,"sma_120":15328.92},{"date":"2026-07-01","open":10795,"high":11860,"low":10395,"close":10910,"volume":35690,"rsi_14":42.17,"sma_20":11738.75,"sma_60":14456.75,"sma_120":15319.5},{"date":"2026-07-02","open":10195,"high":10195,"low":9145,"close":9330,"volume":35345,"rsi_14":34.78,"sma_20":11482.25,"sma_60":14376.75,"sma_120":15294.92},{"date":"2026-07-03","open":9300,"high":9550,"low":8290,"close":9040,"volume":26736,"rsi_14":30.92,"sma_20":11293.75,"sma_60":14300.17,"sma_120":15267.0},{"date":"2026-07-06","open":9105,"high":9200,"low":8095,"close":8440,"volume":49575,"rsi_14":31.59,"sma_20":11175.0,"sma_60":14215.25,"sma_120":15236.0},{"date":"2026-07-07","open":8440,"high":9025,"low":7800,"close":8185,"volume":26224,"rsi_14":26.49,"sma_20":11013.0,"sma_60":14102.08,"sma_120":15203.21},{"date":"2026-07-08","open":7850,"high":7990,"low":7070,"close":7180,"volume":36023,"rsi_14":26.26,"sma_20":10819.5,"sma_60":13979.67,"sma_120":15161.5},{"date":"2026-07-09","open":7225,"high":7945,"low":7090,"close":7370,"volume":27638,"rsi_14":29.79,"sma_20":10558.0,"sma_60":13855.92,"sma_120":15122.25},{"date":"2026-07-10","open":7430,"high":8360,"low":7360,"close":8065,"volume":30803,"rsi_14":30.46,"sma_20":10312.25,"sma_60":13745.25,"sma_120":15088.92},{"date":"2026-07-13","open":8070,"high":8785,"low":7200,"close":7370,"volume":33823,"rsi_14":34.74,"sma_20":10004.75,"sma_60":13617.67,"sma_120":15051.67},{"date":"2026-07-14","open":7440,"high":7440,"low":6250,"close":6955,"volume":33510,"rsi_14":30.07,"sma_20":9719.0,"sma_60":13464.83,"sma_120":15009.38},{"date":"2026-07-15","open":7375,"high":7925,"low":7375,"close":7895,"volume":23999,"rsi_14":38.9,"sma_20":9445.0,"sma_60":13324.0,"sma_120":14972.92},{"date":"2026-07-16","open":7600,"high":7600,"low":6900,"close":7005,"volume":27905,"rsi_14":38.3,"sma_20":9171.75,"sma_60":13168.67,"sma_120":14927.0},{"date":"2026-07-20","open":6705,"high":6835,"low":6045,"close":6055,"volume":24490,"rsi_14":22.12,"sma_20":8894.75,"sma_60":12992.83,"sma_120":14872.25},{"date":"2026-07-21","open":6045,"high":6210,"low":5700,"close":6080,"volume":26672,"rsi_14":23.0,"sma_20":8589.25,"sma_60":12812.42,"sma_120":14827.83},{"date":"2026-07-22","open":6500,"high":6750,"low":5950,"close":5955,"volume":46917,"rsi_14":21.37,"sma_20":8377.25,"sma_60":12630.67,"sma_120":14777.12},{"date":"2026-07-23","open":6210,"high":6760,"low":6155,"close":6760,"volume":29074,"rsi_14":33.69,"sma_20":8183.5,"sma_60":12466.17,"sma_120":14724.04},{"date":"2026-07-24","open":6440,"high":6470,"low":5860,"close":5860,"volume":23308,"rsi_14":31.27,"sma_20":7975.75,"sma_60":12270.25,"sma_120":14638.25},{"date":"2026-07-27","open":6090,"high":6545,"low":6025,"close":6300,"volume":24012,"rsi_14":37.15,"sma_20":7827.0,"sma_60":12071.58,"sma_120":14549.08},{"date":"2026-07-28","open":5815,"high":5815,"low":4970,"close":5235,"volume":52002,"rsi_14":33.86,"sma_20":7537.75,"sma_60":11863.0,"sma_120":14430.17},{"date":"2026-07-29","open":5365,"high":5435,"low":3970,"close":4585,"volume":68507,"rsi_14":35.23,"sma_20":7228.75,"sma_60":11641.25,"sma_120":14294.75},{"date":"2026-07-30","open":4430,"high":4790,"low":4125,"close":4125,"volume":49060,"rsi_14":32.08,"sma_20":6889.5,"sma_60":11429.5,"sma_120":14163.29},{"date":"2026-07-31","open":4600,"high":5420,"low":4565,"close":5390,"volume":45698,"rsi_14":36.1,"sma_20":6692.5,"sma_60":11230.33,"sma_120":14062.08},{"date":"2026-08-03","open":4990,"high":5980,"low":4975,"close":5570,"volume":36455,"rsi_14":40.12,"sma_20":6519.0,"sma_60":11032.75,"sma_120":13949.71},{"date":"2026-08-04","open":5775,"high":6440,"low":5775,"close":6395,"volume":47444,"rsi_14":47.06,"sma_20":6416.75,"sma_60":10853.42,"sma_120":13846.29},{"date":"2026-08-05","open":6745,"high":6745,"low":6340,"close":6600,"volume":31239,"rsi_14":42.63,"sma_20":6337.5,"sma_60":10676.42,"sma_120":13757.96},{"date":"2026-08-06","open":6585,"high":7010,"low":6230,"close":6650,"volume":39617,"rsi_14":47.77,"sma_20":6311.0,"sma_60":10502.58,"sma_120":13679.67},{"date":"2026-08-07","open":6770,"high":7000,"low":6155,"close":6700,"volume":18980,"rsi_14":54.58,"sma_20":6277.5,"sma_60":10344.25,"sma_120":13586.12},{"date":"2026-08-10","open":6880,"high":7845,"low":6650,"close":7815,"volume":93074,"rsi_14":60.66,"sma_20":6265.0,"sma_60":10204.42,"sma_120":13509.17},{"date":"2026-08-11","open":7655,"high":8580,"low":7360,"close":7800,"volume":103529,"rsi_14":61.5,"sma_20":6286.5,"sma_60":10054.25,"sma_120":13432.08},{"date":"2026-08-12","open":7695,"high":7820,"low":7295,"close":7735,"volume":54176,"rsi_14":56.69,"sma_20":6325.5,"sma_60":9930.17,"sma_120":13351.46},{"date":"2026-08-13","open":7800,"high":8030,"low":7570,"close":7860,"volume":23934,"rsi_14":65.36,"sma_20":6323.75,"sma_60":9821.33,"sma_120":13277.42},{"date":"2026-08-14","open":7990,"high":8300,"low":7445,"close":7880,"volume":27092,"rsi_14":62.97,"sma_20":6367.5,"sma_60":9721.0,"sma_120":13183.12},{"date":"2026-08-18","open":7900,"high":8125,"low":7145,"close":7200,"volume":34899,"rsi_14":67.22,"sma_20":6424.75,"sma_60":9622.83,"sma_120":13085.04},{"date":"2026-08-19","open":6785,"high":7490,"low":6635,"close":7250,"volume":33897,"rsi_14":76.1,"sma_20":6483.25,"sma_60":9502.08,"sma_120":12991.25},{"date":"2026-08-20","open":7700,"high":7815,"low":7430,"close":7630,"volume":13135,"rsi_14":84.88,"sma_20":6567.0,"sma_60":9356.83,"sma_120":12898.29},{"date":"2026-08-21","open":7210,"high":7415,"low":6620,"close":6795,"volume":53410,"rsi_14":65.29,"sma_20":6568.75,"sma_60":9191.17,"sma_120":12798.08},{"date":"2026-08-24","open":6815,"high":7230,"low":6650,"close":7065,"volume":28797,"rsi_14":65.96,"sma_20":6629.0,"sma_60":9043.58,"sma_120":12686.58},{"date":"2026-08-25","open":7000,"high":7255,"low":6365,"close":7255,"volume":12073,"rsi_14":60.62,"sma_20":6676.75,"sma_60":8908.5,"sma_120":12575.38},{"date":"2026-08-26","open":7250,"high":7345,"low":6995,"close":7140,"volume":14103,"rsi_14":56.82,"sma_20":6772.0,"sma_60":8783.42,"sma_120":12480.54},{"date":"2026-08-27","open":7135,"high":7485,"low":7100,"close":7390,"volume":22020,"rsi_14":58.89,"sma_20":6912.25,"sma_60":8669.5,"sma_120":12433.12},{"date":"2026-08-28","open":7340,"high":7520,"low":7250,"close":7455,"volume":7452,"rsi_14":59.04,"sma_20":7078.75,"sma_60":8569.0,"sma_120":12355.38},{"date":"2026-08-31","open":7055,"high":7330,"low":6720,"close":7330,"volume":5623,"rsi_14":42.39,"sma_20":7175.75,"sma_60":8450.17,"sma_120":12261.67},{"date":"2026-09-01","open":7170,"high":7340,"low":6830,"close":6905,"volume":10640,"rsi_14":37.55,"sma_20":7242.5,"sma_60":8351.75,"sma_120":12172.54},{"date":"2026-09-02","open":6550,"high":6900,"low":6395,"close":6600,"volume":6428,"rsi_14":35.2,"sma_20":7252.75,"sma_60":8281.5,"sma_120":12079.62},{"date":"2026-09-03","open":6600,"high":6600,"low":6195,"close":6290,"volume":9010,"rsi_14":30.47,"sma_20":7237.25,"sma_60":8195.92,"sma_120":11990.29},{"date":"2026-09-04","open":6500,"high":6790,"low":6480,"close":6770,"volume":8864,"rsi_14":37.61,"sma_20":7243.25,"sma_60":8124.58,"sma_120":11903.71},{"date":"2026-09-07","open":6960,"high":7075,"low":6880,"close":6985,"volume":8305,"rsi_14":47.32,"sma_20":7257.5,"sma_60":8031.0,"sma_120":11817.5},{"date":"2026-09-08","open":6985,"high":7050,"low":6585,"close":6585,"volume":12168,"rsi_14":42.38,"sma_20":7196.0,"sma_60":7924.42,"sma_120":11731.25},{"date":"2026-09-09","open":6700,"high":7060,"low":6700,"close":6995,"volume":15408,"rsi_14":42.78,"sma_20":7155.75,"sma_60":7815.67,"sma_120":11648.96},{"date":"2026-09-10","open":6755,"high":7270,"low":6670,"close":7270,"volume":19317,"rsi_14":56.19,"sma_20":7132.5,"sma_60":7725.67,"sma_120":11560.54},{"date":"2026-09-11","open":6760,"high":6900,"low":6655,"close":6765,"volume":18601,"rsi_14":46.31,"sma_20":7077.75,"sma_60":7615.5,"sma_120":11474.38},{"date":"2026-09-14","open":6450,"high":6615,"low":6260,"close":6480,"volume":10464,"rsi_14":40.7,"sma_20":7007.75,"sma_60":7515.67,"sma_120":11380.92},{"date":"2026-09-15","open":6485,"high":6845,"low":6355,"close":6540,"volume":20142,"rsi_14":42.7,"sma_20":6974.75,"sma_60":7431.42,"sma_120":11304.0},{"date":"2026-09-16","open":6500,"high":6675,"low":6305,"close":6675,"volume":6042,"rsi_14":41.05,"sma_20":6946.0,"sma_60":7339.5,"sma_120":11223.21},{"date":"2026-09-17","open":6710,"high":6810,"low":6610,"close":6705,"volume":22506,"rsi_14":40.53,"sma_20":6899.75,"sma_60":7281.33,"sma_120":11132.58},{"date":"2026-09-18","open":6880,"high":6900,"low":6700,"close":6770,"volume":15273,"rsi_14":42.82,"sma_20":6898.5,"sma_60":7216.92,"sma_120":11048.58},{"date":"2026-09-21","open":6810,"high":7000,"low":6660,"close":6960,"volume":20474,"rsi_14":50.75,"sma_20":6893.25,"sma_60":7166.0,"sma_120":10964.33},{"date":"2026-09-22","open":7140,"high":7150,"low":6800,"close":6840,"volume":11389,"rsi_14":53.45,"sma_20":6872.5,"sma_60":7125.42,"sma_120":10887.83},{"date":"2026-09-23","open":6960,"high":7085,"low":6840,"close":7035,"volume":11448,"rsi_14":61.07,"sma_20":6867.25,"sma_60":7059.0,"sma_120":10827.5},{"date":"2026-09-28","open":7125,"high":7375,"low":7000,"close":7000,"volume":19909,"rsi_14":53.94,"sma_20":6847.75,"sma_60":6996.25,"sma_120":10752.83},{"date":"2026-09-29","open":6985,"high":7190,"low":6800,"close":7190,"volume":18782,"rsi_14":53.54,"sma_20":6834.5,"sma_60":6934.25,"sma_120":10695.5},{"date":"2026-09-30","open":7250,"high":7455,"low":7230,"close":7360,"volume":44520,"rsi_14":64.54,"sma_20":6836.0,"sma_60":6901.42,"sma_120":10639.08},{"date":"2026-10-01","open":7230,"high":8210,"low":7200,"close":8185,"volume":50840,"rsi_14":69.32,"sma_20":6900.0,"sma_60":6887.17,"sma_120":10593.67},{"date":"2026-10-02","open":8190,"high":8415,"low":7970,"close":8040,"volume":39755,"rsi_14":63.05,"sma_20":6972.0,"sma_60":6880.5,"sma_120":10547.88},{"date":"2026-10-06","open":8305,"high":8805,"low":8305,"close":8805,"volume":93487,"rsi_14":81.78,"sma_20":7097.75,"sma_60":6890.83,"sma_120":10496.46},{"date":"2026-10-07","open":8750,"high":8850,"low":8225,"close":8225,"volume":51158,"rsi_14":74.89,"sma_20":7170.5,"sma_60":6908.25,"sma_120":10443.96},{"date":"2026-10-08","open":8235,"high":8330,"low":7870,"close":8050,"volume":14946,"rsi_14":70.86,"sma_20":7223.75,"sma_60":6919.58,"sma_120":10387.75},{"date":"2026-10-12","open":7955,"high":8245,"low":7200,"close":7225,"volume":10194,"rsi_14":56.38,"sma_20":7255.75,"sma_60":6905.58,"sma_120":10325.42},{"date":"2026-10-13","open":6790,"high":7450,"low":6365,"close":7060,"volume":106266,"rsi_14":53.99,"sma_20":7259.0,"sma_60":6900.42,"sma_120":10259.04},{"date":"2026-10-14","open":7055,"high":7115,"low":6605,"close":6755,"volume":43631,"rsi_14":49.84,"sma_20":7233.25,"sma_60":6897.08,"sma_120":10180.96},{"date":"2026-10-15","open":6110,"high":10000,"low":5325,"close":5615,"volume":130394,"rsi_14":38.07,"sma_20":7175.75,"sma_60":6859.08,"sma_120":10091.54},{"date":"2026-10-16","open":5730,"high":6415,"low":5640,"close":6175,"volume":82061,"rsi_14":44.53,"sma_20":7160.5,"sma_60":6845.25,"sma_120":10006.96},{"date":"2026-10-19","open":5900,"high":6510,"low":5840,"close":6510,"volume":64417,"rsi_14":45.78,"sma_20":7159.0,"sma_60":6852.83,"sma_120":9922.83},{"date":"2026-10-20","open":6270,"high":6590,"low":5740,"close":5945,"volume":31950,"rsi_14":42.18,"sma_20":7122.5,"sma_60":6850.58,"sma_120":9831.5},{"date":"2026-10-21","open":6115,"high":6305,"low":5980,"close":6090,"volume":5212,"rsi_14":41.79,"sma_20":7091.75,"sma_60":6852.83,"sma_120":9741.75},{"date":"2026-10-22","open":5990,"high":6020,"low":5550,"close":5565,"volume":27616,"rsi_14":37.28,"sma_20":7031.5,"sma_60":6832.92,"sma_120":9649.54},{"date":"2026-10-23","open":5144,"high":5371,"low":4879,"close":5300,"volume":79252,"rsi_14":27.79,"sma_20":6948.5,"sma_60":6823.58,"sma_120":9546.92}],"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":"HANARO 코스닥150선물레버리지","phase":"above-fold","symbol_resolved":true}