{"status":"ok","report":{"price_analysis":{"current":4695.0,"change_1d":-1.3,"change_7d":-7.4,"change_30d":-24.8,"high_30d":6325.0,"low_30d":4655.0,"position_in_range":2.0,"support":4822.0,"resistance":6158.0},"summary":"RISE 팔라듐선물(H)(334690)은(는) S&P GSCI Palladium Excess Return Index를 추종하는 ETF입니다, 순자산 41억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-273.14)가 시그널선(-243.92)을 하회합니다(데드크로스). 현재가가 SMA20(5207)과 SMA60(5760) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4588~5826 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.167381974248926,"macd":-273.1363949018223,"macd_signal":-243.91696168724536,"sma_20":5207.0,"sma_60":5759.75,"bb_upper":5825.533750089678,"bb_lower":4588.466249910322,"atr_14":130.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1.08만. 30일 누적: 외국인 615.00, 기관 -4.97만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-10812.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-5875.0,"retail_net":5875.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-969.0,"retail_net":969.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-3242.0,"retail_net":3242.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":519.0,"retail_net":-519.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1245.0,"retail_net":1245.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-9406.0,"retail_net":9406.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":2868.0,"retail_net":-2868.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2181.0,"retail_net":2181.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":3780.0,"retail_net":-3780.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-976.0,"retail_net":976.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-9380.0,"retail_net":9380.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-405.0,"retail_net":405.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2159.0,"retail_net":2159.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":2210.0,"retail_net":-2210.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-5168.0,"retail_net":5168.0},{"date":"2026-09-30","foreign_net":100.0,"institution_net":-785.0,"retail_net":685.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2173.0,"retail_net":2173.0},{"date":"2026-09-28","foreign_net":515.0,"institution_net":-5237.0,"retail_net":4722.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":2853.0,"retail_net":-2853.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":2014.0,"retail_net":-2014.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":6716.0,"retail_net":-6716.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-2502.0,"retail_net":2502.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-3564.0,"retail_net":3564.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-12129.0,"retail_net":12129.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-813.0,"retail_net":813.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":185.0,"retail_net":-185.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-4563.0,"retail_net":4563.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-624.0,"retail_net":624.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1938.0,"retail_net":-1938.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":629.0,"retail_net":-629.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-5875.0,"retail_net":5875.0},"d3":{"foreign_net":0,"institution_net":-10086.0,"retail_net":10086.0},"d7":{"foreign_net":0,"institution_net":-17350.0,"retail_net":17350.0},"d14":{"foreign_net":0,"institution_net":-26461.0,"retail_net":26461.0},"d30":{"foreign_net":615.0,"institution_net":-49684.0,"retail_net":49069.0}}},"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":"F","percentile":23,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.2,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-24.8,"unit":"%","percentile":23,"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 17 (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 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6593,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.66,"summary":"배당수익률 0.66%","metrics":[{"name":"배당수익률","value":0.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:06.042953+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Palladium Excess Return Index","issuer":"KB자산운용","category":"","expense_ratio":0.6,"aum":4100000000.0,"aum_display":"41억","dividend_yield":null,"tracking_error":5.06,"holdings":[{"ticker":"455890","name":"RISE 머니마켓액티브","weight":null},{"ticker":"","name":"ABRDN PHYSICAL PALLADIUM SHS","weight":null},{"ticker":"","name":"PALLADIUM FUT  Sep 26","weight":null},{"ticker":"","name":"미달러선물26년07월물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":4695.0,"change_pct":-1.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-24","close":9970.7256},{"date":"2019-09-25","close":10085.2744},{"date":"2019-09-26","close":9935.8623},{"date":"2019-09-27","close":10050.4111},{"date":"2019-09-30","close":10189.8623},{"date":"2019-10-01","close":10090.2549},{"date":"2019-10-02","close":9960.7646},{"date":"2019-10-04","close":10015.5488},{"date":"2019-10-07","close":10085.2744},{"date":"2019-10-08","close":10060.3721},{"date":"2019-10-10","close":10125.1172},{"date":"2019-10-11","close":10299.4307},{"date":"2019-10-14","close":10249.627},{"date":"2019-10-15","close":10319.3525},{"date":"2019-10-16","close":10408.999},{"date":"2019-10-17","close":10727.7432},{"date":"2019-10-18","close":10623.1553},{"date":"2019-10-21","close":10682.9199},{"date":"2019-10-22","close":10638.0967},{"date":"2019-10-23","close":10588.293},{"date":"2019-10-24","close":10553.4297},{"date":"2019-10-25","close":10752.6455},{"date":"2019-10-28","close":10727.7432},{"date":"2019-10-29","close":10857.2334},{"date":"2019-10-30","close":10807.4297},{"date":"2019-10-31","close":10976.7627},{"date":"2019-11-01","close":10862.2139},{"date":"2019-11-04","close":10971.7822},{"date":"2019-11-05","close":10752.6455},{"date":"2019-11-06","close":10687.9004},{"date":"2019-11-07","close":10832.332},{"date":"2019-11-08","close":10812.4102},{"date":"2019-11-11","close":10523.5479},{"date":"2019-11-12","close":10174.9209},{"date":"2019-11-13","close":10284.4893},{"date":"2019-11-14","close":10314.3721},{"date":"2019-11-15","close":10389.0771},{"date":"2019-11-18","close":10319.3525},{"date":"2019-11-19","close":10408.999},{"date":"2019-11-20","close":10568.3711},{"date":"2019-11-21","close":10568.3711},{"date":"2019-11-22","close":10593.2734},{"date":"2019-11-25","close":10777.5469},{"date":"2019-11-26","close":10897.0762},{"date":"2019-11-27","close":10902.0566},{"date":"2019-11-28","close":11061.4287},{"date":"2019-11-29","close":11061.4287},{"date":"2019-12-02","close":11126.1738},{"date":"2019-12-03","close":11175.9775},{"date":"2019-12-04","close":11200.8799},{"date":"2019-12-05","close":11325.3896},{"date":"2019-12-06","close":11295.5068},{"date":"2019-12-09","close":11335.3506},{"date":"2019-12-10","close":11415.0361},{"date":"2019-12-11","close":11489.7422},{"date":"2019-12-12","close":11639.1533},{"date":"2019-12-13","close":11888.1729},{"date":"2019-12-16","close":11768.6436},{"date":"2019-12-17","close":12097.3486},{"date":"2019-12-18","close":11713.8594},{"date":"2019-12-19","close":11634.1729},{"date":"2019-12-20","close":11748.7217},{"date":"2019-12-23","close":11126.1738},{"date":"2019-12-24","close":11350.291},{"date":"2019-12-26","close":11375.1934},{"date":"2019-12-27","close":11484.7617},{"date":"2019-12-30","close":11484.7617},{"date":"2020-01-02","close":11728.8008},{"date":"2020-01-03","close":11868.251},{"date":"2020-01-06","close":12132.2109},{"date":"2020-01-07","close":12216.8779},{"date":"2020-01-08","close":12460.917},{"date":"2020-01-09","close":12854.3672},{"date":"2020-01-10","close":12690.0137},{"date":"2020-01-13","close":12690.0137},{"date":"2020-01-14","close":12764.7197},{"date":"2020-01-15","close":13078.4844},{"date":"2020-01-16","close":13372.3262},{"date":"2020-01-17","close":13676.1299},{"date":"2020-01-20","close":13989.8936},{"date":"2020-01-21","close":14174.168},{"date":"2020-01-22","close":14029.7373},{"date":"2020-01-23","close":14562.6377},{"date":"2020-01-28","close":13725.9336},{"date":"2020-01-29","close":13501.8164},{"date":"2020-01-30","close":13456.9932},{"date":"2020-01-31","close":13765.7764},{"date":"2020-02-03","close":13621.3457},{"date":"2020-02-04","close":13780.7178},{"date":"2020-02-05","close":14547.6963},{"date":"2020-02-06","close":14443.1084},{"date":"2020-02-07","close":13526.7188},{"date":"2020-02-10","close":13666.1689},{"date":"2020-02-11","close":13930.1289},{"date":"2020-02-12","close":13910.208},{"date":"2020-02-13","close":14238.9131},{"date":"2020-02-14","close":14423.1875},{"date":"2020-02-17","close":14378.3633},{"date":"2020-02-18","close":14941.1465},{"date":"2020-02-19","close":16599.6152},{"date":"2020-02-20","close":15757.9297},{"date":"2020-02-21","close":15947.1846},{"date":"2020-02-24","close":16111.5371},{"date":"2020-02-25","close":15638.4004},{"date":"2020-02-26","close":16151.3799},{"date":"2020-02-27","close":16773.9277},{"date":"2020-02-28","close":16684.2812},{"date":"2020-03-02","close":15713.1064},{"date":"2020-03-03","close":14961.0684},{"date":"2020-03-04","close":14741.9316},{"date":"2020-03-05","close":15090.5586},{"date":"2020-03-06","close":15040.7549},{"date":"2020-03-09","close":14468.0107},{"date":"2020-03-10","close":14786.7549},{"date":"2020-03-11","close":14228.9521},{"date":"2020-03-12","close":13018.7197},{"date":"2020-03-13","close":11474.8008},{"date":"2020-03-16","close":10289.4697},{"date":"2020-03-17","close":8929.8252},{"date":"2020-03-18","close":8805.3164},{"date":"2020-03-19","close":8865.0801},{"date":"2020-03-20","close":9512.5303},{"date":"2020-03-23","close":9368.0996},{"date":"2020-03-24","close":10359.1953},{"date":"2020-03-25","close":11295.5068},{"date":"2020-03-26","close":12919.1113},{"date":"2020-03-27","close":13541.6592},{"date":"2020-03-30","close":12958.9551},{"date":"2020-03-31","close":13198.0127},{"date":"2020-04-01","close":13108.3662},{"date":"2020-04-02","close":13412.1699},{"date":"2020-04-03","close":12789.6221},{"date":"2020-04-06","close":12734.8379},{"date":"2020-04-07","close":12615.3086},{"date":"2020-04-08","close":12690.0137},{"date":"2020-04-09","close":12670.0928},{"date":"2020-04-10","close":12570.4854},{"date":"2020-04-13","close":12993.8174},{"date":"2020-04-14","close":13113.3467},{"date":"2020-04-16","close":13028.6797},{"date":"2020-04-17","close":12854.3672},{"date":"2020-04-20","close":12874.2881},{"date":"2020-04-21","close":12550.5635},{"date":"2020-04-22","close":11489.7422},{"date":"2020-04-23","close":11544.5264},{"date":"2020-04-24","close":11823.4277},{"date":"2020-04-27","close":11957.8984},{"date":"2020-04-28","close":11410.0557},{"date":"2020-04-29","close":11693.9375},{"date":"2020-05-04","close":11255.6641},{"date":"2020-05-06","close":10707.8223},{"date":"2020-05-07","close":10697.8613},{"date":"2020-05-08","close":11156.0566},{"date":"2020-05-11","close":11255.6641},{"date":"2020-05-12","close":11056.4492},{"date":"2020-05-13","close":10981.7432},{"date":"2020-05-14","close":10697.8613},{"date":"2020-05-15","close":10792.4883},{"date":"2020-05-18","close":11703.8984},{"date":"2020-05-19","close":12226.8389},{"date":"2020-05-20","close":12251.7402},{"date":"2020-05-21","close":12510.7207},{"date":"2020-05-22","close":12172.0547},{"date":"2020-05-25","close":11863.2705},{"date":"2020-05-26","close":12152.1328},{"date":"2020-05-27","close":11738.7607},{"date":"2020-05-28","close":11838.3691},{"date":"2020-05-29","close":11654.0947},{"date":"2020-06-01","close":11748.7217},{"date":"2020-06-02","close":11833.3887},{"date":"2020-06-03","close":11918.0547},{"date":"2020-06-04","close":11624.2119},{"date":"2020-06-05","close":11629.1924},{"date":"2020-06-08","close":11763.6631},{"date":"2020-06-09","close":12022.6426},{"date":"2020-06-10","close":11738.7607},{"date":"2020-06-11","close":11499.7031},{"date":"2020-06-12","close":11484.7617},{"date":"2020-06-15","close":11275.5859},{"date":"2020-06-16","close":11674.0166},{"date":"2020-06-17","close":11519.624},{"date":"2020-06-18","close":11549.5068},{"date":"2020-06-19","close":11444.0},{"date":"2020-06-22","close":11335.3506},{"date":"2020-06-23","close":11469.8203},{"date":"2020-06-24","close":11494.7227},{"date":"2020-06-25","close":11240.7227},{"date":"2020-06-26","close":11031.5469},{"date":"2020-06-29","close":11280.5664},{"date":"2020-06-30","close":11410.0557},{"date":"2020-07-01","close":11504.6836},{"date":"2020-07-02","close":11449.8994},{"date":"2020-07-03","close":11394.0},{"date":"2020-07-06","close":11424.9971},{"date":"2020-07-07","close":11479.7812},{"date":"2020-07-08","close":11519.624},{"date":"2020-07-09","close":11559.4678},{"date":"2020-07-10","close":11629.1924},{"date":"2020-07-13","close":11972.8389},{"date":"2020-07-14","close":11947.9375},{"date":"2020-07-15","close":11833.3887},{"date":"2020-07-16","close":11848.3291},{"date":"2020-07-17","close":11923.0352},{"date":"2020-07-20","close":12246.7598},{"date":"2020-07-21","close":12455.9365},{"date":"2020-07-22","close":13043.6211},{"date":"2020-07-23","close":13138.249},{"date":"2020-07-24","close":13148.209},{"date":"2020-07-27","close":13785.6982},{"date":"2020-07-28","close":13935.1094},{"date":"2020-07-29","close":13865.3848},{"date":"2020-07-30","close":13033.6602},{"date":"2020-07-31","close":12734.8379},{"date":"2020-08-03","close":12694.9941},{"date":"2020-08-04","close":12709.9355},{"date":"2020-08-05","close":12939.0332},{"date":"2020-08-06","close":13257.7773},{"date":"2020-08-07","close":13377.3066},{"date":"2020-08-10","close":13048.6016},{"date":"2020-08-11","close":13282.6797},{"date":"2020-08-12","close":12779.6611},{"date":"2020-08-13","close":13008.7588},{"date":"2020-08-14","close":12934.0527},{"date":"2020-08-18","close":13098.4053},{"date":"2020-08-19","close":13003.7783},{"date":"2020-08-20","close":12948.9941},{"date":"2020-08-21","close":12978.876},{"date":"2020-08-24","close":12859.3467},{"date":"2020-08-25","close":12948.9941},{"date":"2020-08-26","close":12904.1709},{"date":"2020-08-27","close":12973.8955},{"date":"2020-08-28","close":12988.8369},{"date":"2020-08-31","close":13153.1895},{"date":"2020-09-01","close":13536.6787},{"date":"2020-09-02","close":13491.8555},{"date":"2020-09-03","close":13332.4834},{"date":"2020-09-04","close":13710.9922},{"date":"2020-09-07","close":13666.1689},{"date":"2020-09-08","close":13651.2275},{"date":"2020-09-09","close":13432.0908},{"date":"2020-09-10","close":13646.248},{"date":"2020-09-11","close":13506.7969},{"date":"2020-09-14","close":13621.3457},{"date":"2020-09-15","close":13696.0518},{"date":"2020-09-16","close":14094.4824},{"date":"2020-09-17","close":13999.8545},{"date":"2020-09-18","close":13865.3848},{"date":"2020-09-21","close":14064.5996},{"date":"2020-09-22","close":13392.248},{"date":"2020-09-23","close":13018.7197},{"date":"2020-09-24","close":13058.5625},{"date":"2020-09-25","close":13173.1113},{"date":"2020-09-28","close":13103.3857},{"date":"2020-09-29","close":13367.3457},{"date":"2020-10-05","close":13631.3066},{"date":"2020-10-06","close":13885.3057},{"date":"2020-10-07","close":13979.9336},{"date":"2020-10-08","close":13940.0898},{"date":"2020-10-12","close":14453.0693},{"date":"2020-10-13","close":14353.4619},{"date":"2020-10-14","close":13860.4043},{"date":"2020-10-15","close":13855.4238},{"date":"2020-10-16","close":13880.3252},{"date":"2020-10-19","close":13885.3057},{"date":"2020-10-20","close":13835.502},{"date":"2020-10-21","close":14189.1094},{"date":"2020-10-22","close":14189.1094},{"date":"2020-10-23","close":14109.4229},{"date":"2020-10-26","close":13984.9131},{"date":"2020-10-27","close":14029.7373},{"date":"2020-10-28","close":13850.4434},{"date":"2020-10-29","close":13357.3857},{"date":"2020-10-30","close":12968.916},{"date":"2020-11-02","close":13272.7188},{"date":"2020-11-03","close":13153.1895},{"date":"2020-11-04","close":13332.4834},{"date":"2020-11-05","close":13476.915},{"date":"2020-11-06","close":14064.5996},{"date":"2020-11-09","close":14423.1875},{"date":"2020-11-10","close":14557.6572},{"date":"2020-11-11","close":14443.1084},{"date":"2020-11-12","close":13790.6787},{"date":"2020-11-13","close":13790.6787},{"date":"2020-11-16","close":13800.6396},{"date":"2020-11-17","close":13611.3848},{"date":"2020-11-18","close":13616.3652},{"date":"2020-11-19","close":13611.3848},{"date":"2020-11-20","close":13671.1494},{"date":"2020-11-23","close":13676.1299},{"date":"2020-11-24","close":13696.0518},{"date":"2020-11-25","close":13631.3066},{"date":"2020-11-26","close":13935.1094},{"date":"2020-11-27","close":14009.8154},{"date":"2020-11-30","close":14079.541},{"date":"2020-12-01","close":13979.9336},{"date":"2020-12-02","close":14094.4824},{"date":"2020-12-03","close":14049.6582},{"date":"2020-12-04","close":13621.3457},{"date":"2020-12-07","close":13750.8359},{"date":"2020-12-08","close":13626.3262},{"date":"2020-12-09","close":13541.6592},{"date":"2020-12-10","close":13332.4834},{"date":"2020-12-11","close":13745.8555},{"date":"2020-12-14","close":13591.4629},{"date":"2020-12-15","close":13442.0518},{"date":"2020-12-16","close":13576.5225},{"date":"2020-12-17","close":13730.9141},{"date":"2020-12-18","close":13661.1885},{"date":"2020-12-21","close":13845.4629},{"date":"2020-12-22","close":13486.875},{"date":"2020-12-23","close":13516.7578},{"date":"2020-12-24","close":13536.6787},{"date":"2020-12-28","close":13706.0117},{"date":"2020-12-29","close":13701.0322},{"date":"2020-12-30","close":13651.2275},{"date":"2021-01-04","close":14333.54},{"date":"2021-01-05","close":13890.2861},{"date":"2021-01-06","close":14248.874},{"date":"2021-01-07","close":14223.9717},{"date":"2021-01-08","close":14119.3838},{"date":"2021-01-11","close":13850.4434},{"date":"2021-01-12","close":13870.3652},{"date":"2021-01-13","close":13875.3447},{"date":"2021-01-14","close":13935.1094},{"date":"2021-01-15","close":13925.1494},{"date":"2021-01-18","close":13900.2471},{"date":"2021-01-19","close":13775.7373},{"date":"2021-01-20","close":13745.8555},{"date":"2021-01-21","close":13855.4238},{"date":"2021-01-22","close":13725.9336},{"date":"2021-01-25","close":13710.9922},{"date":"2021-01-26","close":13536.6787},{"date":"2021-01-27","close":13491.8555},{"date":"2021-01-28","close":13357.3857},{"date":"2021-01-29","close":13621.3457},{"date":"2021-02-01","close":13133.2686},{"date":"2021-02-02","close":13088.4443},{"date":"2021-02-03","close":13003.7783},{"date":"2021-02-04","close":13033.6602},{"date":"2021-02-05","close":13307.582},{"date":"2021-02-08","close":13556.6006},{"date":"2021-02-09","close":13556.6006},{"date":"2021-02-10","close":13466.9541},{"date":"2021-02-15","close":13795.6592},{"date":"2021-02-16","close":13835.502},{"date":"2021-02-17","close":13815.5801},{"date":"2021-02-18","close":13770.7568},{"date":"2021-02-19","close":13601.4238},{"date":"2021-02-22","close":13925.1494},{"date":"2021-02-23","close":13880.3252},{"date":"2021-02-24","close":13601.4238},{"date":"2021-02-25","close":14054.6387},{"date":"2021-02-26","close":13666.1689},{"date":"2021-03-02","close":13432.0908},{"date":"2021-03-03","close":13556.6006},{"date":"2021-03-04","close":13536.6787},{"date":"2021-03-05","close":13417.1504},{"date":"2021-03-08","close":13496.8359},{"date":"2021-03-09","close":13362.3662},{"date":"2021-03-10","close":13212.9541},{"date":"2021-03-11","close":13282.6797},{"date":"2021-03-12","close":13412.1699},{"date":"2021-03-15","close":13486.875},{"date":"2021-03-16","close":13701.0322},{"date":"2021-03-17","close":14174.168},{"date":"2021-03-18","close":14881.3828},{"date":"2021-03-19","close":15210.0879},{"date":"2021-03-22","close":15040.7549},{"date":"2021-03-23","close":14956.0879},{"date":"2021-03-24","close":14956.0879},{"date":"2021-03-25","close":15185.1855},{"date":"2021-03-26","close":15160.2842},{"date":"2021-03-29","close":15379.4209},{"date":"2021-03-30","close":14717.0293},{"date":"2021-03-31","close":15000.9111},{"date":"2021-04-01","close":15120.4404},{"date":"2021-04-02","close":15329.6172},{"date":"2021-04-05","close":15251.0},{"date":"2021-04-06","close":15284.793},{"date":"2021-04-07","close":15429.2246},{"date":"2021-04-08","close":15160.2842},{"date":"2021-04-09","close":15155.3037},{"date":"2021-04-12","close":15165.2646},{"date":"2021-04-13","close":15424.2441},{"date":"2021-04-14","close":15573.6553},{"date":"2021-04-15","close":15588.5967},{"date":"2021-04-16","close":15817.6943},{"date":"2021-04-19","close":16036.8311},{"date":"2021-04-20","close":16206.1641},{"date":"2021-04-21","close":16091.6152},{"date":"2021-04-22","close":16619.5352},{"date":"2021-04-23","close":16450.2031},{"date":"2021-04-26","close":16579.6934},{"date":"2021-04-27","close":16943.2598},{"date":"2021-04-28","close":16963.1816},{"date":"2021-04-29","close":17042.8691},{"date":"2021-04-30","close":17102.6328},{"date":"2021-05-03","close":17017.9668},{"date":"2021-05-04","close":17202.2402},{"date":"2021-05-06","close":17192.2793},{"date":"2021-05-07","close":17082.7109},{"date":"2021-05-10","close":16943.2598},{"date":"2021-05-11","close":17067.7695},{"date":"2021-05-12","close":17052.8281},{"date":"2021-05-13","close":16594.6348},{"date":"2021-05-14","close":16823.7324},{"date":"2021-05-17","close":16714.1621},{"date":"2021-05-18","close":16749.0254},{"date":"2021-05-20","close":16639.457},{"date":"2021-05-21","close":16345.6152},{"date":"2021-05-24","close":16026.8701},{"date":"2021-05-25","close":15832.6357},{"date":"2021-05-26","close":16161.3408},{"date":"2021-05-27","close":15822.6748},{"date":"2021-05-28","close":16146.3994},{"date":"2021-05-31","close":16305.7715},{"date":"2021-06-01","close":16350.5947},{"date":"2021-06-02","close":16330.6738},{"date":"2021-06-03","close":16410.3594},{"date":"2021-06-04","close":16221.1055},{"date":"2021-06-07","close":16280.8701},{"date":"2021-06-08","close":16260.9482},{"date":"2021-06-09","close":16076.6738},{"date":"2021-06-10","close":15987.0273},{"date":"2021-06-11","close":15907.3408},{"date":"2021-06-14","close":15867.498},{"date":"2021-06-15","close":15757.9297},{"date":"2021-06-16","close":15787.8115},{"date":"2021-06-17","close":15842.5957},{"date":"2021-06-18","close":14592.5205},{"date":"2021-06-21","close":14238.9131},{"date":"2021-06-22","close":14796.7158},{"date":"2021-06-23","close":14786.7549},{"date":"2021-06-24","close":14941.1465},{"date":"2021-06-25","close":15130.4014},{"date":"2021-06-28","close":15125.4209},{"date":"2021-06-29","close":15309.6953},{"date":"2021-06-30","close":15349.5381},{"date":"2021-07-01","close":15698.165},{"date":"2021-07-02","close":15827.6553},{"date":"2021-07-05","close":15937.2236},{"date":"2021-07-06","close":16096.5957},{"date":"2021-07-07","close":15937.2236},{"date":"2021-07-08","close":16236.0459},{"date":"2021-07-09","close":16006.9492},{"date":"2021-07-12","close":16061.7334},{"date":"2021-07-13","close":16285.8506},{"date":"2021-07-14","close":16181.2617},{"date":"2021-07-15","close":16091.6152},{"date":"2021-07-16","close":15713.1064},{"date":"2021-07-19","close":15085.5781},{"date":"2021-07-20","close":14866.4414},{"date":"2021-07-21","close":15100.5195},{"date":"2021-07-22","close":15215.0684},{"date":"2021-07-23","close":15518.8711},{"date":"2021-07-26","close":15264.8721},{"date":"2021-07-27","close":15100.5195},{"date":"2021-07-28","close":15035.7744},{"date":"2021-07-29","close":15070.6367},{"date":"2021-07-30","close":15110.4795},{"date":"2021-08-02","close":15234.9893},{"date":"2021-08-03","close":15274.833},{"date":"2021-08-04","close":15180.2051},{"date":"2021-08-05","close":15090.5586},{"date":"2021-08-06","close":15140.3623},{"date":"2021-08-09","close":15015.8525},{"date":"2021-08-10","close":15000.9111},{"date":"2021-08-11","close":15085.5781},{"date":"2021-08-12","close":15065.6562},{"date":"2021-08-13","close":14926.2061},{"date":"2021-08-17","close":14806.6768},{"date":"2021-08-18","close":14458.0498},{"date":"2021-08-19","close":13765.7764},{"date":"2021-08-20","close":13297.6211},{"date":"2021-08-23","close":13188.0527},{"date":"2021-08-24","close":13710.9922},{"date":"2021-08-25","close":13840.4824},{"date":"2021-08-26","close":13631.3066},{"date":"2021-08-27","close":13805.6201},{"date":"2021-08-30","close":13745.8555},{"date":"2021-08-31","close":14184.1289},{"date":"2021-09-01","close":14074.5605},{"date":"2021-09-02","close":13870.3652},{"date":"2021-09-03","close":13735.8945},{"date":"2021-09-06","close":13765.7764},{"date":"2021-09-07","close":13686.0908},{"date":"2021-09-08","close":13447.0322},{"date":"2021-09-09","close":12849.3867},{"date":"2021-09-10","close":12590.4062},{"date":"2021-09-13","close":12112.29},{"date":"2021-09-14","close":11843.3496},{"date":"2021-09-15","close":11091.3115},{"date":"2021-09-16","close":11434.958},{"date":"2021-09-17","close":11365.2324},{"date":"2021-09-23","close":11439.9385},{"date":"2021-09-24","close":11365.2324},{"date":"2021-09-27","close":11215.8213},{"date":"2021-09-28","close":11056.4492},{"date":"2021-09-29","close":10682.9199},{"date":"2021-09-30","close":10662.999},{"date":"2021-10-01","close":10707.8223},{"date":"2021-10-05","close":10827.3516},{"date":"2021-10-06","close":10757.626},{"date":"2021-10-07","close":10847.2725},{"date":"2021-10-08","close":11086.3311},{"date":"2021-10-12","close":12052.5254},{"date":"2021-10-13","close":11664.0557},{"date":"2021-10-14","close":12216.8779},{"date":"2021-10-15","close":12236.7998},{"date":"2021-10-18","close":11808.4863},{"date":"2021-10-19","close":11803.5059},{"date":"2021-10-20","close":11957.8984},{"date":"2021-10-21","close":11942.957},{"date":"2021-10-22","close":11683.9766},{"date":"2021-10-25","close":11634.1729},{"date":"2021-10-26","close":11683.9766},{"date":"2021-10-27","close":11549.5068},{"date":"2021-10-28","close":11340.3301},{"date":"2021-10-29","close":11365.2324},{"date":"2021-11-01","close":11405.0752},{"date":"2021-11-02","close":11683.9766},{"date":"2021-11-03","close":11574.4082},{"date":"2021-11-04","close":11569.4277},{"date":"2021-11-05","close":11584.3691},{"date":"2021-11-08","close":11733.7803},{"date":"2021-11-09","close":11753.7021},{"date":"2021-11-10","close":11634.1729},{"date":"2021-11-11","close":11599.3105},{"date":"2021-11-12","close":11723.8203},{"date":"2021-11-15","close":11923.0352},{"date":"2021-11-16","close":12221.8584},{"date":"2021-11-17","close":12331.4268},{"date":"2021-11-18","close":12416.0928},{"date":"2021-11-19","close":12221.8584},{"date":"2021-11-22","close":11778.6045},{"date":"2021-11-23","close":11340.3301},{"date":"2021-11-24","close":10867.1943},{"date":"2021-11-25","close":10827.3516},{"date":"2021-11-26","close":10702.8418},{"date":"2021-11-29","close":10184.8818},{"date":"2021-11-30","close":10239.666},{"date":"2021-12-01","close":10135.0781},{"date":"2021-12-02","close":10055.3916},{"date":"2021-12-03","close":10354.2148},{"date":"2021-12-06","close":10339.2734},{"date":"2021-12-07","close":10528.5283},{"date":"2021-12-08","close":10692.8809},{"date":"2021-12-09","close":10653.0381},{"date":"2021-12-10","close":10314.3721},{"date":"2021-12-13","close":10189.8623},{"date":"2021-12-14","close":9666.9219},{"date":"2021-12-15","close":9318.2949},{"date":"2021-12-16","close":9462.7266},{"date":"2021-12-17","close":9836.2549},{"date":"2021-12-20","close":9691.8242},{"date":"2021-12-21","close":10000.6074},{"date":"2021-12-22","close":10219.7441},{"date":"2021-12-23","close":10548.4502},{"date":"2021-12-24","close":10857.2334},{"date":"2021-12-27","close":11131.1543},{"date":"2021-12-28","close":10862.2139},{"date":"2021-12-29","close":11106.2529},{"date":"2021-12-30","close":11210.8408},{"date":"2022-01-03","close":10826.0},{"date":"2022-01-04","close":10488.6855},{"date":"2022-01-05","close":10593.2734},{"date":"2022-01-06","close":10608.2139},{"date":"2022-01-07","close":10677.9395},{"date":"2022-01-10","close":10916.998},{"date":"2022-01-11","close":11051.4688},{"date":"2022-01-12","close":10912.0176},{"date":"2022-01-13","close":10862.2139},{"date":"2022-01-14","close":10687.9004},{"date":"2022-01-17","close":10682.9199},{"date":"2022-01-18","close":10697.8613},{"date":"2022-01-19","close":10787.5078},{"date":"2022-01-20","close":11295.5068},{"date":"2022-01-21","close":11619.2324},{"date":"2022-01-24","close":12007.7021},{"date":"2022-01-25","close":12072.4463},{"date":"2022-01-26","close":12376.25},{"date":"2022-01-27","close":13173.1113},{"date":"2022-01-28","close":13202.9932},{"date":"2022-02-03","close":13511.7773},{"date":"2022-02-04","close":13272.7188},{"date":"2022-02-07","close":12963.9355},{"date":"2022-02-08","close":12734.8379},{"date":"2022-02-09","close":12620.2891},{"date":"2022-02-10","close":12944.0137},{"date":"2022-02-11","close":12650.1709},{"date":"2022-02-14","close":13447.0},{"date":"2022-02-15","close":13471.9346},{"date":"2022-02-16","close":13113.3467},{"date":"2022-02-17","close":13257.7773},{"date":"2022-02-18","close":13412.1699},{"date":"2022-02-21","close":13217.9346},{"date":"2022-02-22","close":13715.9727},{"date":"2022-02-23","close":13422.1299},{"date":"2022-02-24","close":14348.4814},{"date":"2022-02-25","close":14049.6582},{"date":"2022-02-28","close":14194.0898},{"date":"2022-03-02","close":14741.9316},{"date":"2022-03-03","close":15239.9697},{"date":"2022-03-04","close":15782.832},{"date":"2022-03-07","close":17949.2988},{"date":"2022-03-08","close":17730.1602},{"date":"2022-03-10","close":16514.9473},{"date":"2022-03-11","close":16783.8887},{"date":"2022-03-14","close":15359.499},{"date":"2022-03-15","close":13790.6787},{"date":"2022-03-16","close":14149.2666},{"date":"2022-03-17","close":13770.7568},{"date":"2022-03-18","close":14911.2646},{"date":"2022-03-21","close":14672.2061},{"date":"2022-03-22","close":14776.7939},{"date":"2022-03-23","close":14642.3242},{"date":"2022-03-24","close":14383.3438},{"date":"2022-03-25","close":14368.4033},{"date":"2022-03-28","close":13481.8945},{"date":"2022-03-29","close":12968.916},{"date":"2022-03-30","close":12605.3477},{"date":"2022-03-31","close":12814.5234},{"date":"2022-04-01","close":13183.0723},{"date":"2022-04-04","close":13212.9541},{"date":"2022-04-05","close":13023.7002},{"date":"2022-04-06","close":12719.8965},{"date":"2022-04-07","close":12694.9941},{"date":"2022-04-08","close":13003.7783},{"date":"2022-04-11","close":14144.2861},{"date":"2022-04-12","close":13910.208},{"date":"2022-04-13","close":13641.2676},{"date":"2022-04-14","close":13442.0518},{"date":"2022-04-15","close":13447.0322},{"date":"2022-04-18","close":13621.3457},{"date":"2022-04-19","close":13765.7764},{"date":"2022-04-20","close":13566.5615},{"date":"2022-04-21","close":13865.3848},{"date":"2022-04-22","close":13805.6201},{"date":"2022-04-25","close":13008.7588},{"date":"2022-04-26","close":12321.4658},{"date":"2022-04-27","close":12465.8965},{"date":"2022-04-28","close":12694.9941},{"date":"2022-04-29","close":12749.7783},{"date":"2022-05-02","close":12725.0},{"date":"2022-05-03","close":12595.3867},{"date":"2022-05-04","close":12839.4258},{"date":"2022-05-06","close":12341.3877},{"date":"2022-05-09","close":11628.0},{"date":"2022-05-10","close":12097.3486},{"date":"2022-05-11","close":11693.9375},{"date":"2022-05-12","close":11449.8994},{"date":"2022-05-13","close":11026.5664},{"date":"2022-05-16","close":10951.8604},{"date":"2022-05-17","close":11265.625},{"date":"2022-05-18","close":11484.7617},{"date":"2022-05-19","close":11250.6836},{"date":"2022-05-20","close":11424.9971},{"date":"2022-05-23","close":11300.4873},{"date":"2022-05-24","close":11345.3105},{"date":"2022-05-25","close":11395.1152},{"date":"2022-05-26","close":11315.4287},{"date":"2022-05-27","close":11464.8398},{"date":"2022-05-30","close":11678.9961},{"date":"2022-05-31","close":11808.4863},{"date":"2022-06-02","close":11345.3105},{"date":"2022-06-03","close":11604.291},{"date":"2022-06-07","close":11370.2129},{"date":"2022-06-08","close":11270.6055},{"date":"2022-06-09","close":10926.959},{"date":"2022-06-10","close":10857.2334},{"date":"2022-06-13","close":10737.7041},{"date":"2022-06-14","close":10284.4893},{"date":"2022-06-15","close":10234.6855},{"date":"2022-06-16","close":10364.1758},{"date":"2022-06-17","close":10697.8613},{"date":"2022-06-20","close":10404.0186},{"date":"2022-06-21","close":10498.6455},{"date":"2022-06-22","close":10394.0576},{"date":"2022-06-23","close":10483.7051},{"date":"2022-06-24","close":10473.7441},{"date":"2022-06-27","close":10961.8213},{"date":"2022-06-28","close":10702.8418},{"date":"2022-06-29","close":10777.5469},{"date":"2022-06-30","close":11066.4092},{"date":"2022-07-01","close":10697.8613},{"date":"2022-07-04","close":10827.3516},{"date":"2022-07-05","close":10797.4688},{"date":"2022-07-06","close":10732.7236},{"date":"2022-07-07","close":10737.7041},{"date":"2022-07-08","close":11180.958},{"date":"2022-07-11","close":11833.3887},{"date":"2022-07-12","close":11793.5449},{"date":"2022-07-13","close":11420.0166},{"date":"2022-07-14","close":11106.2529},{"date":"2022-07-15","close":10797.4688},{"date":"2022-07-18","close":10568.3711},{"date":"2022-07-19","close":10573.3516},{"date":"2022-07-20","close":10568.3711},{"date":"2022-07-21","close":10468.7637},{"date":"2022-07-22","close":10563.3906},{"date":"2022-07-25","close":11081.3506},{"date":"2022-07-26","close":11215.8213},{"date":"2022-07-27","close":11285.5459},{"date":"2022-07-28","close":11434.958},{"date":"2022-07-29","close":11514.6436},{"date":"2022-08-01","close":11703.8984},{"date":"2022-08-02","close":12191.9756},{"date":"2022-08-03","close":11743.7412},{"date":"2022-08-04","close":11330.3701},{"date":"2022-08-05","close":11818.4473},{"date":"2022-08-08","close":11808.4863},{"date":"2022-08-09","close":12291.584},{"date":"2022-08-10","close":12326.4463},{"date":"2022-08-11","close":12505.7402},{"date":"2022-08-12","close":12580.4453},{"date":"2022-08-16","close":12002.7217},{"date":"2022-08-17","close":12092.3682},{"date":"2022-08-18","close":11997.7412},{"date":"2022-08-19","close":11952.918},{"date":"2022-08-22","close":12042.5645},{"date":"2022-08-23","close":11255.6641},{"date":"2022-08-24","close":11066.4092},{"date":"2022-08-25","close":11464.8398},{"date":"2022-08-26","close":11932.9961},{"date":"2022-08-29","close":11808.4863},{"date":"2022-08-30","close":11838.3691},{"date":"2022-08-31","close":11843.3496},{"date":"2022-09-01","close":11539.5459},{"date":"2022-09-02","close":11315.4287},{"date":"2022-09-05","close":11360.252},{"date":"2022-09-06","close":11444.9189},{"date":"2022-09-07","close":10996.6846},{"date":"2022-09-08","close":11275.5859},{"date":"2022-09-13","close":12147.1523},{"date":"2022-09-14","close":11579.3887},{"date":"2022-09-15","close":11923.0352},{"date":"2022-09-16","close":11838.3691},{"date":"2022-09-19","close":11743.7412},{"date":"2022-09-20","close":12142.1719},{"date":"2022-09-21","close":11982.7998},{"date":"2022-09-22","close":11903.1133},{"date":"2022-09-23","close":11937.9766},{"date":"2022-09-26","close":11494.7227},{"date":"2022-09-27","close":11365.2324},{"date":"2022-09-28","close":11464.8398},{"date":"2022-09-29","close":11773.624},{"date":"2022-09-30","close":12147.1523},{"date":"2022-10-04","close":12620.2891},{"date":"2022-10-05","close":12789.6221},{"date":"2022-10-06","close":12630.25},{"date":"2022-10-07","close":12475.8574},{"date":"2022-10-11","close":12042.5645},{"date":"2022-10-12","close":12002.7217},{"date":"2022-10-13","close":11893.1533},{"date":"2022-10-14","close":11808.4863},{"date":"2022-10-17","close":11265.625},{"date":"2022-10-18","close":11225.7822},{"date":"2022-10-19","close":11136.1348},{"date":"2022-10-20","close":11081.3506},{"date":"2022-10-21","close":11285.5459},{"date":"2022-10-24","close":11230.7617},{"date":"2022-10-25","close":11046.4883},{"date":"2022-10-26","close":10847.2725},{"date":"2022-10-27","close":11011.625},{"date":"2022-10-28","close":10807.4297},{"date":"2022-10-31","close":10608.2139},{"date":"2022-11-01","close":10349.2344},{"date":"2022-11-02","close":10543.4697},{"date":"2022-11-03","close":10329.3125},{"date":"2022-11-04","close":10050.4111},{"date":"2022-11-07","close":10443.8613},{"date":"2022-11-08","close":10503.626},{"date":"2022-11-09","close":10518.5674},{"date":"2022-11-10","close":10324.333},{"date":"2022-11-11","close":10792.4883},{"date":"2022-11-14","close":11111.2334},{"date":"2022-11-15","close":11146.0957},{"date":"2022-11-16","close":11454.8789},{"date":"2022-11-17","close":11275.5859},{"date":"2022-11-18","close":11101.2725},{"date":"2022-11-21","close":10623.1553},{"date":"2022-11-22","close":10379.1172},{"date":"2022-11-23","close":10394.0576},{"date":"2022-11-24","close":10453.8223},{"date":"2022-11-25","close":10359.1953},{"date":"2022-11-28","close":10199.8232},{"date":"2022-11-29","close":10319.3525},{"date":"2022-11-30","close":10259.5879},{"date":"2022-12-01","close":10458.8027},{"date":"2022-12-02","close":10598.2539},{"date":"2022-12-05","close":10518.5674},{"date":"2022-12-06","close":10314.3721},{"date":"2022-12-07","close":10289.4697},{"date":"2022-12-08","close":10169.9404},{"date":"2022-12-09","close":10488.6855},{"date":"2022-12-12","close":10563.3906},{"date":"2022-12-13","close":10389.0771},{"date":"2022-12-14","close":10568.3711},{"date":"2022-12-15","close":10453.8223},{"date":"2022-12-16","close":10005.5879},{"date":"2022-12-19","close":9512.5303},{"date":"2022-12-20","close":9243.5898},{"date":"2022-12-21","close":9467.707},{"date":"2022-12-22","close":9407.9424},{"date":"2022-12-23","close":9243.5898},{"date":"2022-12-26","close":9417.9033},{"date":"2022-12-27","close":9607.1572},{"date":"2022-12-28","close":9955.7842},{"date":"2022-12-29","close":9786.4512},{"date":"2023-01-02","close":9751.5889},{"date":"2023-01-03","close":9826.2939},{"date":"2023-01-04","close":9477.668},{"date":"2023-01-05","close":9746.6084},{"date":"2023-01-06","close":9637.04},{"date":"2023-01-09","close":9915.9414},{"date":"2023-01-10","close":9706.7656},{"date":"2023-01-11","close":9656.9609},{"date":"2023-01-12","close":9701.7852},{"date":"2023-01-13","close":9741.6279},{"date":"2023-01-16","close":9627.0791},{"date":"2023-01-17","close":9582.2559},{"date":"2023-01-18","close":9452.7656},{"date":"2023-01-19","close":9343.1973},{"date":"2023-01-20","close":9512.5303},{"date":"2023-01-25","close":9417.9033},{"date":"2023-01-26","close":9288.4131},{"date":"2023-01-27","close":9134.0215},{"date":"2023-01-30","close":9009.5117},{"date":"2023-01-31","close":8969.6689},{"date":"2023-02-01","close":9014.4922},{"date":"2023-02-02","close":9094.1777},{"date":"2023-02-03","close":9134.0215},{"date":"2023-02-06","close":8885.002},{"date":"2023-02-07","close":8690.7676},{"date":"2023-02-08","close":8974.6494},{"date":"2023-02-09","close":8994.5703},{"date":"2023-02-10","close":8805.3164},{"date":"2023-02-13","close":8411.8662},{"date":"2023-02-14","close":8511.4736},{"date":"2023-02-15","close":8127.9839},{"date":"2023-02-16","close":7898.8862},{"date":"2023-02-17","close":8118.0229},{"date":"2023-02-20","close":8167.8271},{"date":"2023-02-21","close":8172.8076},{"date":"2023-02-22","close":8307.2773},{"date":"2023-02-23","close":8127.9839},{"date":"2023-02-24","close":7958.6509},{"date":"2023-02-27","close":7719.5928},{"date":"2023-02-28","close":7799.2788},{"date":"2023-03-02","close":7834.1416},{"date":"2023-03-03","close":7938.7295},{"date":"2023-03-06","close":7898.8862},{"date":"2023-03-07","close":7854.063},{"date":"2023-03-08","close":7550.2598},{"date":"2023-03-09","close":7420.7695},{"date":"2023-03-10","close":7490.4951},{"date":"2023-03-13","close":7679.7495},{"date":"2023-03-14","close":7973.5923},{"date":"2023-03-15","close":8202.6895},{"date":"2023-03-16","close":7943.71},{"date":"2023-03-17","close":7908.8472},{"date":"2023-03-20","close":7699.6709},{"date":"2023-03-21","close":7709.6318},{"date":"2023-03-22","close":7654.8477},{"date":"2023-03-23","close":7878.9648},{"date":"2023-03-24","close":7739.5142},{"date":"2023-03-27","close":7634.9263},{"date":"2023-03-28","close":7669.7886},{"date":"2023-03-29","close":7704.6514},{"date":"2023-03-30","close":7888.9258},{"date":"2023-03-31","close":8068.2192},{"date":"2023-04-03","close":7938.7295},{"date":"2023-04-04","close":7958.6509},{"date":"2023-04-05","close":7963.6313},{"date":"2023-04-06","close":7784.3374},{"date":"2023-04-07","close":7908.8472},{"date":"2023-04-10","close":7968.6118},{"date":"2023-04-11","close":7789.3179},{"date":"2023-04-12","close":7898.8862},{"date":"2023-04-13","close":7913.8276},{"date":"2023-04-14","close":8207.6699},{"date":"2023-04-17","close":8147.9053},{"date":"2023-04-18","close":8566.2578},{"date":"2023-04-19","close":8795.3555},{"date":"2023-04-20","close":8730.6104},{"date":"2023-04-21","close":8635.9834},{"date":"2023-04-24","close":8596.1396},{"date":"2023-04-25","close":8362.0615},{"date":"2023-04-26","close":8177.7876},{"date":"2023-04-27","close":8292.3369},{"date":"2023-04-28","close":8157.8662},{"date":"2023-05-02","close":7968.6118},{"date":"2023-05-03","close":7819.2002},{"date":"2023-05-04","close":7834.1416},{"date":"2023-05-08","close":8217.6309},{"date":"2023-05-09","close":8401.9053},{"date":"2023-05-10","close":8546.3359},{"date":"2023-05-11","close":8660.8848},{"date":"2023-05-12","close":8461.6699},{"date":"2023-05-15","close":8237.5527},{"date":"2023-05-16","close":8297.3174},{"date":"2023-05-17","close":8172.8076},{"date":"2023-05-18","close":8091.0},{"date":"2023-05-19","close":8048.2979},{"date":"2023-05-22","close":8252.4932},{"date":"2023-05-23","close":8053.2783},{"date":"2023-05-24","close":7936.0},{"date":"2023-05-25","close":7699.6709},{"date":"2023-05-26","close":7789.3179},{"date":"2023-05-30","close":7784.3374},{"date":"2023-05-31","close":7694.6909},{"date":"2023-06-01","close":7485.5146},{"date":"2023-06-02","close":7644.8867},{"date":"2023-06-05","close":7674.769},{"date":"2023-06-07","close":7669.7886},{"date":"2023-06-08","close":7540.2988},{"date":"2023-06-09","close":7415.7891},{"date":"2023-06-12","close":7116.9663},{"date":"2023-06-13","close":7395.8677},{"date":"2023-06-14","close":7336.103},{"date":"2023-06-15","close":7410.8091},{"date":"2023-06-16","close":7535.3184},{"date":"2023-06-19","close":7624.9653},{"date":"2023-06-20","close":7565.2007},{"date":"2023-06-21","close":7450.6519},{"date":"2023-06-22","close":7296.2603},{"date":"2023-06-23","close":6987.4766},{"date":"2023-06-26","close":7022.3389},{"date":"2023-06-27","close":7092.0645},{"date":"2023-06-28","close":6947.6333},{"date":"2023-06-29","close":6793.2417},{"date":"2023-06-30","close":6763.3594},{"date":"2023-07-03","close":6661.0},{"date":"2023-07-04","close":6825.0},{"date":"2023-07-05","close":6676.0},{"date":"2023-07-06","close":6771.0},{"date":"2023-07-07","close":6703.5947},{"date":"2023-07-10","close":6668.7319},{"date":"2023-07-11","close":6751.0},{"date":"2023-07-12","close":6766.0},{"date":"2023-07-13","close":7010.0},{"date":"2023-07-14","close":6937.6724},{"date":"2023-07-17","close":6823.124},{"date":"2023-07-18","close":6995.0},{"date":"2023-07-19","close":7072.1431},{"date":"2023-07-20","close":7002.4175},{"date":"2023-07-21","close":6897.8296},{"date":"2023-07-24","close":6947.6333},{"date":"2023-07-25","close":6925.0},{"date":"2023-07-26","close":6902.8101},{"date":"2023-07-27","close":6810.0},{"date":"2023-07-28","close":6673.7124},{"date":"2023-07-31","close":6691.0},{"date":"2023-08-01","close":6850.0},{"date":"2023-08-02","close":6701.0},{"date":"2023-08-03","close":6683.6729},{"date":"2023-08-04","close":6748.418},{"date":"2023-08-07","close":6823.124},{"date":"2023-08-08","close":6673.7124},{"date":"2023-08-09","close":6623.9087},{"date":"2023-08-10","close":6693.6338},{"date":"2023-08-11","close":6952.6138},{"date":"2023-08-14","close":6977.5156},{"date":"2023-08-16","close":6718.5356},{"date":"2023-08-17","close":6549.2026},{"date":"2023-08-18","close":6643.8301},{"date":"2023-08-21","close":6803.2021},{"date":"2023-08-22","close":6738.4575},{"date":"2023-08-23","close":6853.0059},{"date":"2023-08-24","close":6877.9082},{"date":"2023-08-25","close":6693.6338},{"date":"2023-08-28","close":6668.7319},{"date":"2023-08-29","close":6773.3198},{"date":"2023-08-30","close":6713.5552},{"date":"2023-08-31","close":6643.8301},{"date":"2023-09-01","close":6579.085},{"date":"2023-09-04","close":6589.0459},{"date":"2023-09-05","close":6534.2617},{"date":"2023-09-06","close":6539.2422},{"date":"2023-09-07","close":6494.4185},{"date":"2023-09-08","close":6554.1831},{"date":"2023-09-11","close":6474.4971},{"date":"2023-09-12","close":6534.2617},{"date":"2023-09-13","close":6564.144},{"date":"2023-09-14","close":6733.4771},{"date":"2023-09-15","close":6743.4375},{"date":"2023-09-18","close":6693.6338},{"date":"2023-09-19","close":6688.6533},{"date":"2023-09-20","close":6763.3594},{"date":"2023-09-21","close":6773.3198},{"date":"2023-09-22","close":6803.2021},{"date":"2023-09-25","close":6698.6143},{"date":"2023-09-26","close":6554.1831},{"date":"2023-09-27","close":6693.6338},{"date":"2023-10-04","close":6215.5171},{"date":"2023-10-05","close":6315.125},{"date":"2023-10-06","close":6110.9292},{"date":"2023-10-10","close":6140.8115},{"date":"2023-10-11","close":6300.1836},{"date":"2023-10-12","close":6290.2227},{"date":"2023-10-13","close":6145.792},{"date":"2023-10-16","close":6185.6348},{"date":"2023-10-17","close":6160.7329},{"date":"2023-10-18","close":6140.8115},{"date":"2023-10-19","close":5961.5176},{"date":"2023-10-20","close":5961.5176},{"date":"2023-10-23","close":5881.8315},{"date":"2023-10-24","close":5986.4194},{"date":"2023-10-25","close":6021.2822},{"date":"2023-10-26","close":6036.2231},{"date":"2023-10-27","close":6115.9097},{"date":"2023-10-30","close":6066.1055},{"date":"2023-10-31","close":6056.145},{"date":"2023-11-01","close":6036.2231},{"date":"2023-11-02","close":5981.439},{"date":"2023-11-03","close":6006.3413},{"date":"2023-11-06","close":6036.2231},{"date":"2023-11-07","close":5946.5767},{"date":"2023-11-08","close":5548.146},{"date":"2023-11-09","close":5597.9497},{"date":"2023-11-10","close":5244.3428},{"date":"2023-11-13","close":5184.5781},{"date":"2023-11-14","close":5289.166},{"date":"2023-11-15","close":5448.5381},{"date":"2023-11-16","close":5538.1851},{"date":"2023-11-17","close":5533.2046},{"date":"2023-11-20","close":5657.7144},{"date":"2023-11-21","close":5737.4004},{"date":"2023-11-22","close":5687.5967},{"date":"2023-11-23","close":5622.8516},{"date":"2023-11-24","close":5573.0479},{"date":"2023-11-27","close":5717.479},{"date":"2023-11-28","close":5687.5967},{"date":"2023-11-29","close":5632.8125},{"date":"2023-11-30","close":5463.4795},{"date":"2023-12-01","close":5403.7148},{"date":"2023-12-04","close":5324.0288},{"date":"2023-12-05","close":5164.6562},{"date":"2023-12-06","close":5025.2056},{"date":"2023-12-07","close":5030.186},{"date":"2023-12-08","close":5154.6958},{"date":"2023-12-11","close":5025.2056},{"date":"2023-12-12","close":5134.7744},{"date":"2023-12-13","close":5139.7544},{"date":"2023-12-14","close":5209.48},{"date":"2023-12-15","close":5727.4395},{"date":"2023-12-18","close":6195.5957},{"date":"2023-12-19","close":6215.5171},{"date":"2023-12-20","close":6479.4775},{"date":"2023-12-21","close":6364.9287},{"date":"2023-12-22","close":6349.9873},{"date":"2023-12-26","close":6364.9287},{"date":"2023-12-27","close":6220.4976},{"date":"2023-12-28","close":6081.0469},{"date":"2024-01-02","close":5841.9883},{"date":"2024-01-03","close":5782.2241},{"date":"2024-01-04","close":5647.7534},{"date":"2024-01-05","close":5518.2637},{"date":"2024-01-08","close":5378.813},{"date":"2024-01-09","close":5309.0874},{"date":"2024-01-10","close":5209.48},{"date":"2024-01-11","close":5378.813},{"date":"2024-01-12","close":5249.3228},{"date":"2024-01-15","close":5388.7734},{"date":"2024-01-16","close":5154.6958},{"date":"2024-01-17","close":4950.5},{"date":"2024-01-18","close":4927.0},{"date":"2024-01-19","close":4970.4214},{"date":"2024-01-22","close":4965.4414},{"date":"2024-01-23","close":4995.3232},{"date":"2024-01-24","close":5005.2842},{"date":"2024-01-25","close":5065.0488},{"date":"2024-01-26","close":4945.5195},{"date":"2024-01-29","close":4995.3232},{"date":"2024-01-30","close":5124.8135},{"date":"2024-01-31","close":5114.8525},{"date":"2024-02-01","close":5119.833},{"date":"2024-02-02","close":5109.8721},{"date":"2024-02-05","close":4960.4609},{"date":"2024-02-06","close":5015.2451},{"date":"2024-02-07","close":4960.4609},{"date":"2024-02-08","close":4721.4023},{"date":"2024-02-13","close":4746.3042},{"date":"2024-02-14","close":4557.0498},{"date":"2024-02-15","close":4860.853},{"date":"2024-02-16","close":4935.5591},{"date":"2024-02-19","close":4950.5},{"date":"2024-02-20","close":4940.5391},{"date":"2024-02-21","close":5119.833},{"date":"2024-02-22","close":5020.2256},{"date":"2024-02-23","close":5060.0684},{"date":"2024-02-26","close":5045.1274},{"date":"2024-02-27","close":4910.6567},{"date":"2024-02-28","close":4880.7749},{"date":"2024-02-29","close":4880.7749},{"date":"2024-03-04","close":4925.5981},{"date":"2024-03-05","close":4975.4019},{"date":"2024-03-06","close":4960.4609},{"date":"2024-03-07","close":5378.813},{"date":"2024-03-08","close":5398.7344},{"date":"2024-03-11","close":5348.9307},{"date":"2024-03-12","close":5299.127},{"date":"2024-03-13","close":5329.0093},{"date":"2024-03-14","close":5478.4204},{"date":"2024-03-15","close":5548.146},{"date":"2024-03-18","close":5602.9302},{"date":"2024-03-19","close":5294.1465},{"date":"2024-03-20","close":5159.6763},{"date":"2024-03-21","close":5383.7935},{"date":"2024-03-22","close":5199.519},{"date":"2024-03-25","close":5199.519},{"date":"2024-03-26","close":5254.3032},{"date":"2024-03-27","close":5164.6562},{"date":"2024-03-28","close":5229.4014},{"date":"2024-03-29","close":5333.9893},{"date":"2024-04-01","close":5348.9307},{"date":"2024-04-02","close":5299.127},{"date":"2024-04-03","close":5309.0874},{"date":"2024-04-04","close":5314.0679},{"date":"2024-04-05","close":5284.1855},{"date":"2024-04-08","close":5234.3818},{"date":"2024-04-09","close":5473.4399},{"date":"2024-04-11","close":5453.5186},{"date":"2024-04-12","close":5553.1265},{"date":"2024-04-15","close":5478.4204},{"date":"2024-04-16","close":5309.0874},{"date":"2024-04-17","close":5264.2642},{"date":"2024-04-18","close":5388.7734},{"date":"2024-04-19","close":5343.9502},{"date":"2024-04-22","close":5343.9502},{"date":"2024-04-23","close":5194.5386},{"date":"2024-04-24","close":5299.127},{"date":"2024-04-25","close":5199.519},{"date":"2024-04-26","close":5189.5586},{"date":"2024-04-29","close":5010.2646},{"date":"2024-04-30","close":5055.0879},{"date":"2024-05-02","close":4980.3823},{"date":"2024-05-03","close":4890.7354},{"date":"2024-05-07","close":5134.7744},{"date":"2024-05-08","close":5089.9507},{"date":"2024-05-09","close":5015.2451},{"date":"2024-05-10","close":5099.9116},{"date":"2024-05-13","close":5129.7939},{"date":"2024-05-14","close":5065.0488},{"date":"2024-05-16","close":5134.7744},{"date":"2024-05-17","close":5174.6172},{"date":"2024-05-20","close":5249.3228},{"date":"2024-05-21","close":5319.0483},{"date":"2024-05-22","close":5343.9502},{"date":"2024-05-23","close":5179.5977},{"date":"2024-05-24","close":5079.9897},{"date":"2024-05-27","close":5089.9507},{"date":"2024-05-28","close":5109.8721},{"date":"2024-05-29","close":5094.9312},{"date":"2024-05-30","close":4920.6177},{"date":"2024-05-31","close":4935.5591},{"date":"2024-06-03","close":4696.5005},{"date":"2024-06-04","close":4771.2061},{"date":"2024-06-05","close":4801.0884},{"date":"2024-06-07","close":4796.1084},{"date":"2024-06-10","close":4801.0884},{"date":"2024-06-11","close":4711.4419},{"date":"2024-06-12","close":4646.6968},{"date":"2024-06-13","close":4656.6577},{"date":"2024-06-14","close":4606.8535},{"date":"2024-06-17","close":4591.9126},{"date":"2024-06-18","close":4601.873},{"date":"2024-06-19","close":4591.9126},{"date":"2024-06-20","close":4676.5791},{"date":"2024-06-21","close":4726.3828},{"date":"2024-06-24","close":4781.167},{"date":"2024-06-25","close":5035.1665},{"date":"2024-06-26","close":4830.9707},{"date":"2024-06-27","close":4766.2261},{"date":"2024-06-28","close":4830.9707},{"date":"2024-07-01","close":5030.186},{"date":"2024-07-02","close":5060.0684},{"date":"2024-07-03","close":5189.5586},{"date":"2024-07-04","close":5239.3623},{"date":"2024-07-05","close":5309.0874},{"date":"2024-07-08","close":5194.5386},{"date":"2024-07-09","close":5224.4209},{"date":"2024-07-10","close":5060.0684},{"date":"2024-07-11","close":5119.833},{"date":"2024-07-12","close":5040.147},{"date":"2024-07-15","close":4915.6372},{"date":"2024-07-16","close":4885.7549},{"date":"2024-07-17","close":4950.5},{"date":"2024-07-18","close":4945.5195},{"date":"2024-07-19","close":4771.2061},{"date":"2024-07-22","close":4681.5596},{"date":"2024-07-23","close":4567.0107},{"date":"2024-07-24","close":4701.481},{"date":"2024-07-25","close":4671.5986},{"date":"2024-07-26","close":4631.7554},{"date":"2024-07-29","close":4611.834},{"date":"2024-07-30","close":4581.9517},{"date":"2024-07-31","close":4586.9321},{"date":"2024-08-01","close":4701.481},{"date":"2024-08-02","close":4631.7554},{"date":"2024-08-05","close":4382.7363},{"date":"2024-08-06","close":4332.9326},{"date":"2024-08-07","close":4467.4028},{"date":"2024-08-08","close":4562.0303},{"date":"2024-08-09","close":4711.4419},{"date":"2024-08-12","close":4631.7554},{"date":"2024-08-13","close":4646.6968},{"date":"2024-08-14","close":4786.1475},{"date":"2024-08-16","close":4860.853},{"date":"2024-08-19","close":4791.1279},{"date":"2024-08-20","close":4676.5791},{"date":"2024-08-21","close":4736.3438},{"date":"2024-08-22","close":4855.8726},{"date":"2024-08-23","close":4756.2651},{"date":"2024-08-26","close":4875.7944},{"date":"2024-08-27","close":4952.0},{"date":"2024-08-28","close":4885.7549},{"date":"2024-08-29","close":4895.7158},{"date":"2024-08-30","close":5005.2842},{"date":"2024-09-02","close":4945.5195},{"date":"2024-09-03","close":4930.5786},{"date":"2024-09-04","close":4801.0884},{"date":"2024-09-05","close":4786.1475},{"date":"2024-09-06","close":4786.1475},{"date":"2024-09-09","close":4666.6182},{"date":"2024-09-10","close":4845.9121},{"date":"2024-09-11","close":5000.3037},{"date":"2024-09-12","close":5224.4209},{"date":"2024-09-13","close":5363.8716},{"date":"2024-09-19","close":5488.3813},{"date":"2024-09-20","close":5523.2441},{"date":"2024-09-23","close":5353.9111},{"date":"2024-09-24","close":5333.9893},{"date":"2024-09-25","close":5294.1465},{"date":"2024-09-26","close":5388.7734},{"date":"2024-09-27","close":5269.2446},{"date":"2024-09-30","close":5174.6172},{"date":"2024-10-02","close":5124.8135},{"date":"2024-10-04","close":5204.4995},{"date":"2024-10-07","close":5189.5586},{"date":"2024-10-08","close":5134.7744},{"date":"2024-10-10","close":5413.6758},{"date":"2024-10-11","close":5528.2246},{"date":"2024-10-14","close":5413.6758},{"date":"2024-10-15","close":5204.4995},{"date":"2024-10-16","close":5219.4409},{"date":"2024-10-17","close":5254.3032},{"date":"2024-10-18","close":5393.7539},{"date":"2024-10-21","close":5533.2046},{"date":"2024-10-22","close":5483.4009},{"date":"2024-10-23","close":5543.1655},{"date":"2024-10-24","close":5672.6553},{"date":"2024-10-25","close":5817.0864},{"date":"2024-10-28","close":6150.772},{"date":"2024-10-29","close":6295.2031},{"date":"2024-10-30","close":6148.0},{"date":"2024-10-31","close":5866.8901},{"date":"2024-11-01","close":5697.5576},{"date":"2024-11-04","close":5727.4395},{"date":"2024-11-05","close":5550.0},{"date":"2024-11-06","close":5388.7734},{"date":"2024-11-07","close":5259.2837},{"date":"2024-11-08","close":5199.519},{"date":"2024-11-11","close":5124.8135},{"date":"2024-11-12","close":4965.4414},{"date":"2024-11-13","close":4875.7944},{"date":"2024-11-14","close":4741.3237},{"date":"2024-11-15","close":4806.0688},{"date":"2024-11-18","close":4940.5391},{"date":"2024-11-19","close":5149.7153},{"date":"2024-11-20","close":5299.127},{"date":"2024-11-21","close":5279.2051},{"date":"2024-11-22","close":5289.166},{"date":"2024-11-25","close":5109.8721},{"date":"2024-11-26","close":4985.3628},{"date":"2024-11-27","close":5035.1665},{"date":"2024-11-28","close":5005.2842},{"date":"2024-11-29","close":5030.186},{"date":"2024-12-02","close":4970.4214},{"date":"2024-12-03","close":5015.2451},{"date":"2024-12-04","close":4970.4214},{"date":"2024-12-05","close":5000.3037},{"date":"2024-12-06","close":5005.2842},{"date":"2024-12-09","close":4945.5195},{"date":"2024-12-10","close":4970.4214},{"date":"2024-12-11","close":4960.4609},{"date":"2024-12-12","close":5119.833},{"date":"2024-12-13","close":4975.4019},{"date":"2024-12-16","close":4880.7749},{"date":"2024-12-17","close":4830.9707},{"date":"2024-12-18","close":4781.167},{"date":"2024-12-19","close":4646.6968},{"date":"2024-12-20","close":4586.9321},{"date":"2024-12-23","close":4646.6968},{"date":"2024-12-24","close":4751.2847},{"date":"2024-12-26","close":4776.1865},{"date":"2024-12-27","close":4706.4614},{"date":"2024-12-30","close":4651.6772},{"date":"2025-01-02","close":4661.6377},{"date":"2025-01-03","close":4631.7554},{"date":"2025-01-06","close":4606.8535},{"date":"2025-01-07","close":4641.7163},{"date":"2025-01-08","close":4701.481},{"date":"2025-01-09","close":4711.4419},{"date":"2025-01-10","close":4781.167},{"date":"2025-01-13","close":4875.7944},{"date":"2025-01-14","close":4821.0103},{"date":"2025-01-15","close":4825.9902},{"date":"2025-01-16","close":4885.7549},{"date":"2025-01-17","close":4816.0298},{"date":"2025-01-20","close":4865.8335},{"date":"2025-01-21","close":4796.1084},{"date":"2025-01-22","close":4940.5391},{"date":"2025-01-23","close":5005.2842},{"date":"2025-01-24","close":5174.6172},{"date":"2025-01-31","close":5129.7939},{"date":"2025-02-03","close":5348.9307},{"date":"2025-02-04","close":5319.0483},{"date":"2025-02-05","close":5079.9897},{"date":"2025-02-06","close":5169.6367},{"date":"2025-02-07","close":5030.186},{"date":"2025-02-10","close":4960.4609},{"date":"2025-02-11","close":5070.0293},{"date":"2025-02-12","close":5020.2256},{"date":"2025-02-13","close":5040.147},{"date":"2025-02-14","close":5194.5386},{"date":"2025-02-17","close":5050.1079},{"date":"2025-02-18","close":5055.0879},{"date":"2025-02-19","close":5084.9702},{"date":"2025-02-20","close":5010.2646},{"date":"2025-02-21","close":4990.3433},{"date":"2025-02-24","close":4960.4609},{"date":"2025-02-25","close":4721.4023},{"date":"2025-02-26","close":4716.4219},{"date":"2025-02-27","close":4691.52},{"date":"2025-02-28","close":4606.8535},{"date":"2025-03-04","close":4716.4219},{"date":"2025-03-05","close":4806.0688},{"date":"2025-03-06","close":4791.1279},{"date":"2025-03-07","close":4766.2261},{"date":"2025-03-10","close":4766.2261},{"date":"2025-03-11","close":4751.2847},{"date":"2025-03-12","close":4751.2847},{"date":"2025-03-13","close":4786.1475},{"date":"2025-03-14","close":4895.7158},{"date":"2025-03-17","close":4895.7158},{"date":"2025-03-18","close":4885.7549},{"date":"2025-03-19","close":4875.7944},{"date":"2025-03-20","close":4830.9707},{"date":"2025-03-21","close":4781.167},{"date":"2025-03-24","close":4850.8926},{"date":"2025-03-25","close":4825.9902},{"date":"2025-03-26","close":4811.0493},{"date":"2025-03-27","close":4865.8335},{"date":"2025-03-28","close":4940.5391},{"date":"2025-03-31","close":4945.5195},{"date":"2025-04-01","close":4985.3628},{"date":"2025-04-02","close":5025.2056},{"date":"2025-04-03","close":4835.9512},{"date":"2025-04-04","close":4651.6772},{"date":"2025-04-07","close":4507.2461},{"date":"2025-04-08","close":4562.0303},{"date":"2025-04-09","close":4517.2065},{"date":"2025-04-10","close":4651.6772},{"date":"2025-04-11","close":4562.0303},{"date":"2025-04-14","close":4591.9126},{"date":"2025-04-15","close":4721.4023},{"date":"2025-04-16","close":4825.9902},{"date":"2025-04-17","close":4830.9707},{"date":"2025-04-18","close":4811.0493},{"date":"2025-04-21","close":4786.1475},{"date":"2025-04-22","close":4736.3438},{"date":"2025-04-23","close":4681.5596},{"date":"2025-04-24","close":4706.4614},{"date":"2025-04-25","close":4711.4419},{"date":"2025-04-28","close":4681.5596},{"date":"2025-04-29","close":4701.481},{"date":"2025-04-30","close":4681.5596},{"date":"2025-05-02","close":4756.2651},{"date":"2025-05-07","close":4865.8335},{"date":"2025-05-08","close":4840.9316},{"date":"2025-05-09","close":4875.7944},{"date":"2025-05-12","close":4900.6963},{"date":"2025-05-13","close":4741.3237},{"date":"2025-05-14","close":4741.3237},{"date":"2025-05-15","close":4731.3633},{"date":"2025-05-16","close":4766.2261},{"date":"2025-05-19","close":4811.0493},{"date":"2025-05-20","close":4865.8335},{"date":"2025-05-21","close":5040.147},{"date":"2025-05-22","close":5149.7153},{"date":"2025-05-23","close":5075.0098},{"date":"2025-05-26","close":4995.3232},{"date":"2025-05-27","close":4910.6567},{"date":"2025-05-28","close":4875.7944},{"date":"2025-05-29","close":4855.8726},{"date":"2025-05-30","close":4830.9707},{"date":"2025-06-02","close":4830.9707},{"date":"2025-06-04","close":5015.2451},{"date":"2025-06-05","close":4995.3232},{"date":"2025-06-09","close":5284.1855},{"date":"2025-06-10","close":5338.9697},{"date":"2025-06-11","close":5403.7148},{"date":"2025-06-12","close":5314.0679},{"date":"2025-06-13","close":5229.4014},{"date":"2025-06-16","close":5204.4995},{"date":"2025-06-17","close":5129.7939},{"date":"2025-06-18","close":5274.2251},{"date":"2025-06-19","close":5239.3623},{"date":"2025-06-20","close":5164.6562},{"date":"2025-06-23","close":5209.48},{"date":"2025-06-24","close":5309.0874},{"date":"2025-06-25","close":5314.0679},{"date":"2025-06-26","close":5468.46},{"date":"2025-06-27","close":5727.4395},{"date":"2025-06-30","close":5717.479},{"date":"2025-07-01","close":5508.3027},{"date":"2025-07-02","close":5523.2441},{"date":"2025-07-03","close":5702.5376},{"date":"2025-07-04","close":5642.7729},{"date":"2025-07-07","close":5523.2441},{"date":"2025-07-08","close":5558.1064},{"date":"2025-07-09","close":5558.1064},{"date":"2025-07-10","close":5622.8516},{"date":"2025-07-11","close":5896.7725},{"date":"2025-07-14","close":6230.4585},{"date":"2025-07-15","close":6051.1646},{"date":"2025-07-16","close":6140.8115},{"date":"2025-07-17","close":6200.5762},{"date":"2025-07-18","close":6519.3203},{"date":"2025-07-21","close":6399.7915},{"date":"2025-07-22","close":6359.9482},{"date":"2025-07-23","close":6534.2617},{"date":"2025-07-24","close":6499.3989},{"date":"2025-07-25","close":6280.2622},{"date":"2025-07-28","close":6310.1445},{"date":"2025-07-29","close":6330.0659},{"date":"2025-07-30","close":6325.0854},{"date":"2025-07-31","close":6046.1841},{"date":"2025-08-01","close":5876.8511},{"date":"2025-08-04","close":5956.5371},{"date":"2025-08-05","close":5986.4194},{"date":"2025-08-06","close":5832.0278},{"date":"2025-08-07","close":5727.4395},{"date":"2025-08-08","close":5797.165},{"date":"2025-08-11","close":5622.8516},{"date":"2025-08-12","close":5687.5967},{"date":"2025-08-13","close":5627.832},{"date":"2025-08-14","close":5647.7534},{"date":"2025-08-18","close":5513.2832},{"date":"2025-08-19","close":5563.0869},{"date":"2025-08-20","close":5488.3813},{"date":"2025-08-21","close":5513.2832},{"date":"2025-08-22","close":5513.2832},{"date":"2025-08-25","close":5583.0088},{"date":"2025-08-26","close":5393.7539},{"date":"2025-08-27","close":5428.6167},{"date":"2025-08-28","close":5428.6167},{"date":"2025-08-29","close":5513.2832},{"date":"2025-09-01","close":5602.9302},{"date":"2025-09-02","close":5667.6753},{"date":"2025-09-03","close":5697.5576},{"date":"2025-09-04","close":5662.6948},{"date":"2025-09-05","close":5578.0283},{"date":"2025-09-08","close":5538.1851},{"date":"2025-09-09","close":5652.7339},{"date":"2025-09-10","close":5727.4395},{"date":"2025-09-11","close":5866.8901},{"date":"2025-09-12","close":6016.3018},{"date":"2025-09-15","close":5956.5371},{"date":"2025-09-16","close":5941.5962},{"date":"2025-09-17","close":5822.0669},{"date":"2025-09-18","close":5717.479},{"date":"2025-09-19","close":5767.2827},{"date":"2025-09-22","close":5737.4004},{"date":"2025-09-23","close":5921.6748},{"date":"2025-09-24","close":6130.8506},{"date":"2025-09-25","close":5976.459},{"date":"2025-09-26","close":6230.4585},{"date":"2025-09-29","close":6449.5952},{"date":"2025-09-30","close":6364.9287},{"date":"2025-10-01","close":6185.6348},{"date":"2025-10-02","close":6295.2031},{"date":"2025-10-10","close":6947.6333},{"date":"2025-10-13","close":7266.3779},{"date":"2025-10-14","close":7326.1426},{"date":"2025-10-15","close":7759.4355},{"date":"2025-10-16","close":7669.7886},{"date":"2025-10-17","close":8098.1016},{"date":"2025-10-20","close":7206.6133},{"date":"2025-10-21","close":7336.103},{"date":"2025-10-22","close":7052.2212},{"date":"2025-10-23","close":7306.2207},{"date":"2025-10-24","close":7077.123},{"date":"2025-10-27","close":7166.77},{"date":"2025-10-28","close":6867.9473},{"date":"2025-10-29","close":6887.8687},{"date":"2025-10-30","close":7017.3589},{"date":"2025-10-31","close":7276.3384},{"date":"2025-11-03","close":7166.77},{"date":"2025-11-04","close":6977.5156},{"date":"2025-11-05","close":6937.6724},{"date":"2025-11-06","close":7017.3589},{"date":"2025-11-07","close":6818.1436},{"date":"2025-11-10","close":6907.79},{"date":"2025-11-11","close":7082.1035},{"date":"2025-11-12","close":7097.0449},{"date":"2025-11-13","close":7395.8677},{"date":"2025-11-14","close":7037.2803},{"date":"2025-11-17","close":6813.1631},{"date":"2025-11-18","close":6763.3594},{"date":"2025-11-19","close":6927.7119},{"date":"2025-11-20","close":6853.0059},{"date":"2025-11-21","close":6633.8691},{"date":"2025-11-24","close":6778.3003},{"date":"2025-11-25","close":6902.8101},{"date":"2025-11-26","close":6877.9082},{"date":"2025-11-27","close":6962.5747},{"date":"2025-11-28","close":7012.3784},{"date":"2025-12-01","close":7191.6719},{"date":"2025-12-02","close":6942.6528},{"date":"2025-12-03","close":7141.8682},{"date":"2025-12-04","close":7151.8291},{"date":"2025-12-05","close":7176.731},{"date":"2025-12-08","close":7241.4761},{"date":"2025-12-09","close":7161.7896},{"date":"2025-12-10","close":7326.1426},{"date":"2025-12-11","close":7231.5151},{"date":"2025-12-12","close":7346.064},{"date":"2025-12-15","close":7520.3774},{"date":"2025-12-16","close":7734.5337},{"date":"2025-12-17","close":8023.396},{"date":"2025-12-18","close":8347.1211},{"date":"2025-12-19","close":8471.6299},{"date":"2025-12-22","close":8924.8447},{"date":"2025-12-23","close":8999.5508},{"date":"2025-12-24","close":9861.1572},{"date":"2025-12-26","close":9901.0},{"date":"2025-12-29","close":8760.0},{"date":"2025-12-30","close":7980.0},{"date":"2026-01-02","close":8110.0},{"date":"2026-01-05","close":8220.0},{"date":"2026-01-06","close":8540.0},{"date":"2026-01-07","close":8620.0},{"date":"2026-01-08","close":8330.0},{"date":"2026-01-09","close":8940.0},{"date":"2026-01-12","close":9215.0},{"date":"2026-01-13","close":8940.0},{"date":"2026-01-14","close":9135.0},{"date":"2026-01-15","close":8665.0},{"date":"2026-01-16","close":8570.0},{"date":"2026-01-19","close":8760.0},{"date":"2026-01-20","close":8920.0},{"date":"2026-01-21","close":9175.0},{"date":"2026-01-22","close":8895.0},{"date":"2026-01-23","close":9210.0},{"date":"2026-01-26","close":10000.0},{"date":"2026-01-27","close":9680.0},{"date":"2026-01-28","close":9290.0},{"date":"2026-01-29","close":10170.0},{"date":"2026-01-30","close":9140.0},{"date":"2026-02-02","close":7515.0},{"date":"2026-02-03","close":8370.0},{"date":"2026-02-04","close":8480.0},{"date":"2026-02-05","close":8130.0},{"date":"2026-02-06","close":7860.0},{"date":"2026-02-09","close":8195.0},{"date":"2026-02-10","close":8245.0},{"date":"2026-02-11","close":8335.0},{"date":"2026-02-12","close":8180.0},{"date":"2026-02-13","close":7865.0},{"date":"2026-02-19","close":8215.0},{"date":"2026-02-20","close":8060.0},{"date":"2026-02-23","close":8440.0},{"date":"2026-02-24","close":8380.0},{"date":"2026-02-25","close":8685.0},{"date":"2026-02-26","close":8570.0},{"date":"2026-02-27","close":8650.0},{"date":"2026-03-03","close":8285.0},{"date":"2026-03-04","close":7970.0},{"date":"2026-03-05","close":7840.0},{"date":"2026-03-06","close":7815.0},{"date":"2026-03-09","close":7580.0},{"date":"2026-03-10","close":7825.0},{"date":"2026-03-11","close":7870.0},{"date":"2026-03-12","close":7695.0},{"date":"2026-03-13","close":7600.0},{"date":"2026-03-16","close":7260.0},{"date":"2026-03-17","close":7495.0},{"date":"2026-03-18","close":7430.0},{"date":"2026-03-19","close":6835.0},{"date":"2026-03-20","close":6860.0},{"date":"2026-03-23","close":6160.0},{"date":"2026-03-24","close":6580.0},{"date":"2026-03-25","close":6830.0},{"date":"2026-03-26","close":6520.0},{"date":"2026-03-27","close":6540.0},{"date":"2026-03-30","close":6650.0},{"date":"2026-03-31","close":6615.0},{"date":"2026-04-01","close":6865.0},{"date":"2026-04-02","close":6685.0},{"date":"2026-04-03","close":6835.0},{"date":"2026-04-06","close":6985.0},{"date":"2026-04-07","close":6890.0},{"date":"2026-04-08","close":7180.0},{"date":"2026-04-09","close":7270.0},{"date":"2026-04-10","close":7220.0},{"date":"2026-04-13","close":7175.0},{"date":"2026-04-14","close":7370.0},{"date":"2026-04-15","close":7375.0},{"date":"2026-04-16","close":7410.0},{"date":"2026-04-17","close":7250.0},{"date":"2026-04-20","close":7235.0},{"date":"2026-04-21","close":7250.0},{"date":"2026-04-22","close":7250.0},{"date":"2026-04-23","close":7090.0},{"date":"2026-04-24","close":6835.0},{"date":"2026-04-27","close":6975.0},{"date":"2026-04-28","close":6765.0},{"date":"2026-04-29","close":6740.0},{"date":"2026-04-30","close":6830.0},{"date":"2026-05-04","close":7070.0},{"date":"2026-05-06","close":7085.0},{"date":"2026-05-07","close":7200.0},{"date":"2026-05-08","close":7025.0},{"date":"2026-05-11","close":6920.0},{"date":"2026-05-12","close":6980.0},{"date":"2026-05-13","close":7015.0},{"date":"2026-05-14","close":7060.0},{"date":"2026-05-15","close":6605.0},{"date":"2026-05-18","close":6565.0},{"date":"2026-05-19","close":6570.0},{"date":"2026-05-20","close":6350.0},{"date":"2026-05-21","close":6350.0},{"date":"2026-05-22","close":6455.0},{"date":"2026-05-26","close":6440.0},{"date":"2026-05-27","close":6380.0},{"date":"2026-05-28","close":6350.0},{"date":"2026-05-29","close":6360.0},{"date":"2026-06-01","close":6325.0},{"date":"2026-06-02","close":6430.0},{"date":"2026-06-04","close":6030.0},{"date":"2026-06-05","close":5950.0},{"date":"2026-06-08","close":5605.0},{"date":"2026-06-09","close":5590.0},{"date":"2026-06-10","close":5575.0},{"date":"2026-06-11","close":5745.0},{"date":"2026-06-12","close":5935.0},{"date":"2026-06-15","close":6115.0},{"date":"2026-06-16","close":6100.0},{"date":"2026-06-17","close":6170.0},{"date":"2026-06-18","close":6090.0},{"date":"2026-06-19","close":5775.0},{"date":"2026-06-22","close":5865.0},{"date":"2026-06-23","close":5625.0},{"date":"2026-06-24","close":5650.0},{"date":"2026-06-25","close":5335.0},{"date":"2026-06-26","close":5405.0},{"date":"2026-06-29","close":5540.0},{"date":"2026-06-30","close":5625.0},{"date":"2026-07-01","close":5430.0},{"date":"2026-07-02","close":5615.0},{"date":"2026-07-03","close":5855.0},{"date":"2026-07-06","close":5780.0},{"date":"2026-07-07","close":5710.0},{"date":"2026-07-08","close":5755.0},{"date":"2026-07-09","close":5585.0},{"date":"2026-07-10","close":5750.0},{"date":"2026-07-13","close":5675.0},{"date":"2026-07-14","close":5800.0},{"date":"2026-07-15","close":5955.0},{"date":"2026-07-16","close":5965.0},{"date":"2026-07-20","close":5685.0},{"date":"2026-07-21","close":5850.0},{"date":"2026-07-22","close":5955.0},{"date":"2026-07-23","close":5925.0},{"date":"2026-07-24","close":5630.0},{"date":"2026-07-27","close":5790.0},{"date":"2026-07-28","close":5755.0},{"date":"2026-07-29","close":5715.0},{"date":"2026-07-30","close":5655.0},{"date":"2026-07-31","close":5940.0},{"date":"2026-08-03","close":5915.0},{"date":"2026-08-04","close":5830.0},{"date":"2026-08-05","close":6270.0},{"date":"2026-08-06","close":6250.0},{"date":"2026-08-07","close":6235.0},{"date":"2026-08-10","close":6245.0},{"date":"2026-08-11","close":6270.0},{"date":"2026-08-12","close":6225.0},{"date":"2026-08-13","close":6165.0},{"date":"2026-08-14","close":5935.0},{"date":"2026-08-18","close":6005.0},{"date":"2026-08-19","close":5815.0},{"date":"2026-08-20","close":6060.0},{"date":"2026-08-21","close":6105.0},{"date":"2026-08-24","close":6165.0},{"date":"2026-08-25","close":6120.0},{"date":"2026-08-26","close":6080.0},{"date":"2026-08-27","close":6035.0},{"date":"2026-08-28","close":6185.0},{"date":"2026-08-31","close":6315.0},{"date":"2026-09-01","close":6145.0},{"date":"2026-09-02","close":5885.0},{"date":"2026-09-03","close":6125.0},{"date":"2026-09-04","close":6370.0},{"date":"2026-09-07","close":6280.0},{"date":"2026-09-08","close":6240.0},{"date":"2026-09-09","close":6125.0},{"date":"2026-09-10","close":6105.0},{"date":"2026-09-11","close":5850.0},{"date":"2026-09-14","close":5860.0},{"date":"2026-09-15","close":5800.0},{"date":"2026-09-16","close":5920.0},{"date":"2026-09-17","close":5875.0},{"date":"2026-09-18","close":5900.0},{"date":"2026-09-21","close":5885.0},{"date":"2026-09-22","close":5835.0},{"date":"2026-09-23","close":5840.0},{"date":"2026-09-28","close":5525.0},{"date":"2026-09-29","close":5435.0},{"date":"2026-09-30","close":5505.0},{"date":"2026-10-01","close":5460.0},{"date":"2026-10-02","close":5315.0},{"date":"2026-10-06","close":5245.0},{"date":"2026-10-07","close":5205.0},{"date":"2026-10-08","close":5075.0},{"date":"2026-10-12","close":5150.0},{"date":"2026-10-13","close":5110.0},{"date":"2026-10-14","close":5060.0},{"date":"2026-10-15","close":4960.0},{"date":"2026-10-16","close":5085.0},{"date":"2026-10-19","close":5070.0},{"date":"2026-10-20","close":4965.0},{"date":"2026-10-21","close":4850.0},{"date":"2026-10-22","close":4755.0},{"date":"2026-10-23","close":4700.0}],"chart_data":[{"date":"2024-10-23","open":5543,"high":5573,"low":5513,"close":5543,"volume":6301},{"date":"2024-10-24","open":5539,"high":5738,"low":5539,"close":5673,"volume":18791},{"date":"2024-10-25","open":5941,"high":5976,"low":5797,"close":5817,"volume":31011},{"date":"2024-10-28","open":6136,"high":6166,"low":6066,"close":6151,"volume":66655},{"date":"2024-10-29","open":6221,"high":6330,"low":6216,"close":6295,"volume":36493},{"date":"2024-10-30","open":6237,"high":6242,"low":6148,"close":6148,"volume":32143},{"date":"2024-10-31","open":5867,"high":5872,"low":5812,"close":5867,"volume":8430},{"date":"2024-11-01","open":5718,"high":5728,"low":5649,"close":5698,"volume":6992},{"date":"2024-11-04","open":5697,"high":5757,"low":5667,"close":5727,"volume":9250},{"date":"2024-11-05","open":5525,"high":5570,"low":5475,"close":5550,"volume":24135},{"date":"2024-11-06","open":5529,"high":5529,"low":5375,"close":5389,"volume":31209},{"date":"2024-11-07","open":5309,"high":5309,"low":5219,"close":5259,"volume":18645},{"date":"2024-11-08","open":5260,"high":5269,"low":5195,"close":5200,"volume":19800},{"date":"2024-11-11","open":5110,"high":5130,"low":5081,"close":5125,"volume":16374},{"date":"2024-11-12","open":5060,"high":5060,"low":4960,"close":4965,"volume":48751},{"date":"2024-11-13","open":4851,"high":4901,"low":4816,"close":4876,"volume":35787},{"date":"2024-11-14","open":4771,"high":4771,"low":4711,"close":4741,"volume":29128},{"date":"2024-11-15","open":4761,"high":4830,"low":4761,"close":4806,"volume":25404},{"date":"2024-11-18","open":4891,"high":4981,"low":4891,"close":4941,"volume":25508},{"date":"2024-11-19","open":5130,"high":5190,"low":5120,"close":5150,"volume":28608},{"date":"2024-11-20","open":5254,"high":5309,"low":5254,"close":5299,"volume":16261},{"date":"2024-11-21","open":5249,"high":5279,"low":5204,"close":5279,"volume":14205},{"date":"2024-11-22","open":5309,"high":5314,"low":5264,"close":5289,"volume":15496},{"date":"2024-11-25","open":5210,"high":5210,"low":5076,"close":5110,"volume":43644},{"date":"2024-11-26","open":4960,"high":5015,"low":4925,"close":4985,"volume":6363},{"date":"2024-11-27","open":4890,"high":5040,"low":4840,"close":5035,"volume":41582},{"date":"2024-11-28","open":5015,"high":5015,"low":4965,"close":5005,"volume":3212},{"date":"2024-11-29","open":5005,"high":5094,"low":4990,"close":5030,"volume":6695},{"date":"2024-12-02","open":4955,"high":5020,"low":4940,"close":4970,"volume":10158},{"date":"2024-12-03","open":5020,"high":5070,"low":5010,"close":5015,"volume":6231},{"date":"2024-12-04","open":4995,"high":4995,"low":4935,"close":4970,"volume":10252},{"date":"2024-12-05","open":5020,"high":5030,"low":4995,"close":5000,"volume":7492},{"date":"2024-12-06","open":4965,"high":5025,"low":4895,"close":5005,"volume":7811},{"date":"2024-12-09","open":4921,"high":4946,"low":4891,"close":4946,"volume":5071},{"date":"2024-12-10","open":4990,"high":5040,"low":4970,"close":4970,"volume":13462},{"date":"2024-12-11","open":4980,"high":5000,"low":4960,"close":4960,"volume":2981},{"date":"2024-12-12","open":5110,"high":5150,"low":5081,"close":5120,"volume":10623},{"date":"2024-12-13","open":4980,"high":4995,"low":4945,"close":4975,"volume":16399},{"date":"2024-12-16","open":4901,"high":5051,"low":4861,"close":4881,"volume":21944},{"date":"2024-12-17","open":4851,"high":4866,"low":4802,"close":4831,"volume":18838},{"date":"2024-12-18","open":4801,"high":4810,"low":4766,"close":4781,"volume":20406},{"date":"2024-12-19","open":4607,"high":4657,"low":4562,"close":4647,"volume":49611},{"date":"2024-12-20","open":4597,"high":4597,"low":4552,"close":4587,"volume":30379},{"date":"2024-12-23","open":4642,"high":4702,"low":4642,"close":4647,"volume":19660},{"date":"2024-12-24","open":4726,"high":4776,"low":4726,"close":4751,"volume":25987},{"date":"2024-12-26","open":4810,"high":4850,"low":4776,"close":4776,"volume":13183},{"date":"2024-12-27","open":4721,"high":4721,"low":4686,"close":4706,"volume":17139},{"date":"2024-12-30","open":4677,"high":4682,"low":4612,"close":4652,"volume":20587},{"date":"2025-01-02","open":4637,"high":4667,"low":4622,"close":4662,"volume":7893},{"date":"2025-01-03","open":4622,"high":4657,"low":4622,"close":4632,"volume":10750},{"date":"2025-01-06","open":4682,"high":4692,"low":4607,"close":4607,"volume":14934},{"date":"2025-01-07","open":4657,"high":4667,"low":4622,"close":4642,"volume":7776},{"date":"2025-01-08","open":4691,"high":4726,"low":4676,"close":4701,"volume":6037},{"date":"2025-01-09","open":4731,"high":4741,"low":4711,"close":4711,"volume":4240},{"date":"2025-01-10","open":4761,"high":4801,"low":4761,"close":4781,"volume":23500},{"date":"2025-01-13","open":4896,"high":4926,"low":4876,"close":4876,"volume":42196},{"date":"2025-01-14","open":4821,"high":4846,"low":4782,"close":4821,"volume":11086},{"date":"2025-01-15","open":4831,"high":4831,"low":4787,"close":4826,"volume":8619},{"date":"2025-01-16","open":4906,"high":4936,"low":4886,"close":4886,"volume":18852},{"date":"2025-01-17","open":4821,"high":4831,"low":4772,"close":4816,"volume":15702},{"date":"2025-01-20","open":4866,"high":4896,"low":4851,"close":4866,"volume":3361},{"date":"2025-01-21","open":4860,"high":4860,"low":4791,"close":4796,"volume":5882},{"date":"2025-01-22","open":4906,"high":4986,"low":4906,"close":4941,"volume":20642},{"date":"2025-01-23","open":5025,"high":5065,"low":4985,"close":5005,"volume":10230},{"date":"2025-01-24","open":5125,"high":5205,"low":5125,"close":5175,"volume":33404},{"date":"2025-01-31","open":5175,"high":5195,"low":5115,"close":5130,"volume":14348},{"date":"2025-02-03","open":5369,"high":5403,"low":5284,"close":5349,"volume":61311},{"date":"2025-02-04","open":5304,"high":5349,"low":5264,"close":5319,"volume":17228},{"date":"2025-02-05","open":5109,"high":5109,"low":5065,"close":5080,"volume":19146},{"date":"2025-02-06","open":5115,"high":5170,"low":5115,"close":5170,"volume":9954},{"date":"2025-02-07","open":5030,"high":5040,"low":5000,"close":5030,"volume":10992},{"date":"2025-02-10","open":4960,"high":4970,"low":4940,"close":4960,"volume":13656},{"date":"2025-02-11","open":5040,"high":5094,"low":5025,"close":5070,"volume":11808},{"date":"2025-02-12","open":5000,"high":5040,"low":4965,"close":5020,"volume":11908},{"date":"2025-02-13","open":5020,"high":5090,"low":4990,"close":5040,"volume":11400},{"date":"2025-02-14","open":5135,"high":5210,"low":5130,"close":5195,"volume":25120},{"date":"2025-02-17","open":5060,"high":5075,"low":5040,"close":5050,"volume":11580},{"date":"2025-02-18","open":5050,"high":5065,"low":5025,"close":5055,"volume":5531},{"date":"2025-02-19","open":5055,"high":5094,"low":5050,"close":5085,"volume":4871},{"date":"2025-02-20","open":4950,"high":5030,"low":4945,"close":5010,"volume":18807},{"date":"2025-02-21","open":5070,"high":5080,"low":4990,"close":4990,"volume":16359},{"date":"2025-02-24","open":4970,"high":4975,"low":4940,"close":4960,"volume":4143},{"date":"2025-02-25","open":4751,"high":4756,"low":4721,"close":4721,"volume":57449},{"date":"2025-02-26","open":4721,"high":4741,"low":4701,"close":4716,"volume":29197},{"date":"2025-02-27","open":4697,"high":4697,"low":4632,"close":4692,"volume":30785},{"date":"2025-02-28","open":4602,"high":4632,"low":4587,"close":4607,"volume":89468},{"date":"2025-03-04","open":4751,"high":4786,"low":4716,"close":4716,"volume":92408},{"date":"2025-03-05","open":4761,"high":4820,"low":4751,"close":4806,"volume":19419},{"date":"2025-03-06","open":4791,"high":4806,"low":4766,"close":4791,"volume":29637},{"date":"2025-03-07","open":4781,"high":4781,"low":4741,"close":4766,"volume":7485},{"date":"2025-03-10","open":4801,"high":4801,"low":4756,"close":4766,"volume":13896},{"date":"2025-03-11","open":4716,"high":4751,"low":4681,"close":4751,"volume":21759},{"date":"2025-03-12","open":4751,"high":4776,"low":4751,"close":4751,"volume":1823},{"date":"2025-03-13","open":4801,"high":4842,"low":4786,"close":4786,"volume":7837},{"date":"2025-03-14","open":4861,"high":4911,"low":4861,"close":4896,"volume":16074},{"date":"2025-03-17","open":4876,"high":4901,"low":4866,"close":4896,"volume":8867},{"date":"2025-03-18","open":4891,"high":4911,"low":4886,"close":4886,"volume":3055},{"date":"2025-03-19","open":4876,"high":4886,"low":4846,"close":4876,"volume":10163},{"date":"2025-03-20","open":4851,"high":4851,"low":4811,"close":4831,"volume":12465},{"date":"2025-03-21","open":4796,"high":4796,"low":4756,"close":4781,"volume":7412},{"date":"2025-03-24","open":4846,"high":4871,"low":4841,"close":4851,"volume":3776},{"date":"2025-03-25","open":4816,"high":4826,"low":4792,"close":4826,"volume":6071},{"date":"2025-03-26","open":4826,"high":4836,"low":4802,"close":4811,"volume":2597},{"date":"2025-03-27","open":4836,"high":4881,"low":4836,"close":4866,"volume":8189},{"date":"2025-03-28","open":4941,"high":4971,"low":4931,"close":4941,"volume":23863},{"date":"2025-03-31","open":4936,"high":4956,"low":4901,"close":4946,"volume":13244},{"date":"2025-04-01","open":4990,"high":5035,"low":4980,"close":4985,"volume":6230},{"date":"2025-04-02","open":4985,"high":5055,"low":4985,"close":5025,"volume":29849},{"date":"2025-04-03","open":4881,"high":4881,"low":4826,"close":4836,"volume":12298},{"date":"2025-04-04","open":4667,"high":4682,"low":4622,"close":4652,"volume":49527},{"date":"2025-04-07","open":4412,"high":4581,"low":4377,"close":4507,"volume":52630},{"date":"2025-04-08","open":4508,"high":4572,"low":4508,"close":4562,"volume":6795},{"date":"2025-04-09","open":4457,"high":4517,"low":4422,"close":4517,"volume":24252},{"date":"2025-04-10","open":4587,"high":4652,"low":4582,"close":4652,"volume":19092},{"date":"2025-04-11","open":4567,"high":4582,"low":4532,"close":4562,"volume":9920},{"date":"2025-04-14","open":4587,"high":4612,"low":4582,"close":4592,"volume":5125},{"date":"2025-04-15","open":4761,"high":4801,"low":4721,"close":4721,"volume":73103},{"date":"2025-04-16","open":4871,"high":4881,"low":4826,"close":4826,"volume":16771},{"date":"2025-04-17","open":4856,"high":4866,"low":4797,"close":4831,"volume":2383},{"date":"2025-04-18","open":4836,"high":4836,"low":4762,"close":4811,"volume":3210},{"date":"2025-04-21","open":4771,"high":4810,"low":4766,"close":4786,"volume":4601},{"date":"2025-04-22","open":4696,"high":4736,"low":4661,"close":4736,"volume":5078},{"date":"2025-04-23","open":4672,"high":4687,"low":4662,"close":4682,"volume":18641},{"date":"2025-04-24","open":4676,"high":4721,"low":4676,"close":4706,"volume":4504},{"date":"2025-04-25","open":4731,"high":4756,"low":4681,"close":4711,"volume":4037},{"date":"2025-04-28","open":4692,"high":4702,"low":4667,"close":4682,"volume":19910},{"date":"2025-04-29","open":4731,"high":4751,"low":4701,"close":4701,"volume":7745},{"date":"2025-04-30","open":4697,"high":4702,"low":4662,"close":4682,"volume":2495},{"date":"2025-05-02","open":4711,"high":4781,"low":4711,"close":4756,"volume":8506},{"date":"2025-05-07","open":4881,"high":4926,"low":4851,"close":4866,"volume":17182},{"date":"2025-05-08","open":4866,"high":4886,"low":4831,"close":4841,"volume":7741},{"date":"2025-05-09","open":4891,"high":4891,"low":4861,"close":4876,"volume":12943},{"date":"2025-05-12","open":4886,"high":4926,"low":4876,"close":4901,"volume":8005},{"date":"2025-05-13","open":4721,"high":4741,"low":4651,"close":4741,"volume":32998},{"date":"2025-05-14","open":4746,"high":4786,"low":4741,"close":4741,"volume":2620},{"date":"2025-05-15","open":4741,"high":4766,"low":4706,"close":4731,"volume":1570},{"date":"2025-05-16","open":4791,"high":4830,"low":4766,"close":4766,"volume":6406},{"date":"2025-05-19","open":4851,"high":4856,"low":4811,"close":4811,"volume":13803},{"date":"2025-05-20","open":4821,"high":4916,"low":4821,"close":4866,"volume":4838},{"date":"2025-05-21","open":5060,"high":5124,"low":5020,"close":5040,"volume":35535},{"date":"2025-05-22","open":5140,"high":5175,"low":5130,"close":5150,"volume":27494},{"date":"2025-05-23","open":5080,"high":5080,"low":5005,"close":5075,"volume":5681},{"date":"2025-05-26","open":4970,"high":5000,"low":4925,"close":4995,"volume":2309},{"date":"2025-05-27","open":4941,"high":4941,"low":4876,"close":4911,"volume":6441},{"date":"2025-05-28","open":4876,"high":4886,"low":4836,"close":4876,"volume":5057},{"date":"2025-05-29","open":4787,"high":4861,"low":4787,"close":4856,"volume":5086},{"date":"2025-05-30","open":4861,"high":4871,"low":4826,"close":4831,"volume":924},{"date":"2025-06-02","open":4871,"high":4871,"low":4787,"close":4831,"volume":4508},{"date":"2025-06-04","open":5055,"high":5080,"low":5015,"close":5015,"volume":16972},{"date":"2025-06-05","open":4995,"high":5000,"low":4940,"close":4995,"volume":5395},{"date":"2025-06-09","open":5244,"high":5294,"low":5219,"close":5284,"volume":25278},{"date":"2025-06-10","open":5383,"high":5423,"low":5339,"close":5339,"volume":23819},{"date":"2025-06-11","open":5320,"high":5404,"low":5275,"close":5404,"volume":13690},{"date":"2025-06-12","open":5374,"high":5374,"low":5304,"close":5314,"volume":13684},{"date":"2025-06-13","open":5279,"high":5289,"low":5189,"close":5229,"volume":7217},{"date":"2025-06-16","open":5170,"high":5204,"low":5140,"close":5204,"volume":1963},{"date":"2025-06-17","open":5140,"high":5155,"low":5100,"close":5130,"volume":4214},{"date":"2025-06-18","open":5204,"high":5289,"low":5189,"close":5274,"volume":12406},{"date":"2025-06-19","open":5249,"high":5284,"low":5209,"close":5239,"volume":39443},{"date":"2025-06-20","open":5205,"high":5210,"low":5130,"close":5165,"volume":9156},{"date":"2025-06-23","open":5149,"high":5209,"low":5144,"close":5209,"volume":4384},{"date":"2025-06-24","open":5354,"high":5364,"low":5309,"close":5309,"volume":8412},{"date":"2025-06-25","open":5279,"high":5314,"low":5234,"close":5314,"volume":2162},{"date":"2025-06-26","open":5329,"high":5553,"low":5329,"close":5468,"volume":24920},{"date":"2025-06-27","open":5697,"high":5922,"low":5697,"close":5727,"volume":21956},{"date":"2025-06-30","open":5653,"high":5762,"low":5599,"close":5717,"volume":5299},{"date":"2025-07-01","open":5538,"high":5553,"low":5488,"close":5508,"volume":8526},{"date":"2025-07-02","open":5478,"high":5553,"low":5478,"close":5523,"volume":10530},{"date":"2025-07-03","open":5748,"high":5763,"low":5649,"close":5703,"volume":17707},{"date":"2025-07-04","open":5687,"high":5707,"low":5633,"close":5643,"volume":5003},{"date":"2025-07-07","open":5643,"high":5653,"low":5518,"close":5523,"volume":2687},{"date":"2025-07-08","open":5493,"high":5593,"low":5493,"close":5558,"volume":4111},{"date":"2025-07-09","open":5488,"high":5558,"low":5468,"close":5558,"volume":4137},{"date":"2025-07-10","open":5583,"high":5638,"low":5583,"close":5623,"volume":6839},{"date":"2025-07-11","open":5857,"high":5897,"low":5807,"close":5897,"volume":20080},{"date":"2025-07-14","open":6171,"high":6310,"low":6161,"close":6230,"volume":50413},{"date":"2025-07-15","open":6026,"high":6081,"low":6006,"close":6051,"volume":7912},{"date":"2025-07-16","open":6086,"high":6156,"low":6076,"close":6141,"volume":1780},{"date":"2025-07-17","open":6255,"high":6330,"low":6201,"close":6201,"volume":9261},{"date":"2025-07-18","open":6405,"high":6609,"low":6405,"close":6519,"volume":28614},{"date":"2025-07-21","open":6390,"high":6400,"low":6285,"close":6400,"volume":20894},{"date":"2025-07-22","open":6385,"high":6415,"low":6315,"close":6360,"volume":8829},{"date":"2025-07-23","open":6465,"high":6539,"low":6440,"close":6534,"volume":31250},{"date":"2025-07-24","open":6578,"high":6578,"low":6474,"close":6499,"volume":14006},{"date":"2025-07-25","open":6345,"high":6345,"low":6221,"close":6280,"volume":22515},{"date":"2025-07-28","open":6230,"high":6340,"low":6211,"close":6310,"volume":11393},{"date":"2025-07-29","open":6380,"high":6390,"low":6305,"close":6330,"volume":8046},{"date":"2025-07-30","open":6300,"high":6375,"low":6295,"close":6325,"volume":4306},{"date":"2025-07-31","open":6136,"high":6201,"low":6046,"close":6046,"volume":21429},{"date":"2025-08-01","open":5976,"high":5991,"low":5877,"close":5877,"volume":18233},{"date":"2025-08-04","open":5972,"high":6022,"low":5883,"close":5957,"volume":4555},{"date":"2025-08-05","open":6011,"high":6053,"low":5961,"close":5986,"volume":8106},{"date":"2025-08-06","open":5872,"high":5879,"low":5792,"close":5832,"volume":6537},{"date":"2025-08-07","open":5677,"high":5727,"low":5667,"close":5727,"volume":8454},{"date":"2025-08-08","open":5812,"high":5812,"low":5727,"close":5797,"volume":3409},{"date":"2025-08-11","open":5608,"high":5623,"low":5528,"close":5623,"volume":22042},{"date":"2025-08-12","open":5654,"high":5698,"low":5649,"close":5688,"volume":1143},{"date":"2025-08-13","open":5603,"high":5628,"low":5578,"close":5628,"volume":3504},{"date":"2025-08-14","open":5662,"high":5677,"low":5643,"close":5648,"volume":7730},{"date":"2025-08-18","open":5498,"high":5563,"low":5483,"close":5513,"volume":7816},{"date":"2025-08-19","open":5563,"high":5583,"low":5548,"close":5563,"volume":1072},{"date":"2025-08-20","open":5483,"high":5513,"low":5393,"close":5488,"volume":4494},{"date":"2025-08-21","open":5518,"high":5548,"low":5508,"close":5513,"volume":30535},{"date":"2025-08-22","open":5513,"high":5513,"low":5493,"close":5513,"volume":3661},{"date":"2025-08-25","open":5598,"high":5638,"low":5553,"close":5583,"volume":5019},{"date":"2025-08-26","open":5409,"high":5454,"low":5370,"close":5394,"volume":54479},{"date":"2025-08-27","open":5414,"high":5454,"low":5399,"close":5429,"volume":1519},{"date":"2025-08-28","open":5419,"high":5434,"low":5394,"close":5429,"volume":3683},{"date":"2025-08-29","open":5428,"high":5518,"low":5428,"close":5513,"volume":6146},{"date":"2025-09-01","open":5513,"high":5608,"low":5513,"close":5603,"volume":19768},{"date":"2025-09-02","open":5668,"high":5713,"low":5629,"close":5668,"volume":19194},{"date":"2025-09-03","open":5668,"high":5733,"low":5619,"close":5698,"volume":16705},{"date":"2025-09-04","open":5733,"high":5733,"low":5639,"close":5663,"volume":13198},{"date":"2025-09-05","open":5578,"high":5600,"low":5558,"close":5578,"volume":9165},{"date":"2025-09-08","open":5488,"high":5538,"low":5448,"close":5538,"volume":10230},{"date":"2025-09-09","open":5593,"high":5682,"low":5593,"close":5653,"volume":7802},{"date":"2025-09-10","open":5662,"high":5742,"low":5662,"close":5727,"volume":7300},{"date":"2025-09-11","open":5907,"high":5927,"low":5857,"close":5867,"volume":10884},{"date":"2025-09-12","open":5927,"high":6016,"low":5927,"close":6016,"volume":10108},{"date":"2025-09-15","open":5972,"high":6017,"low":5893,"close":5957,"volume":12805},{"date":"2025-09-16","open":5967,"high":5972,"low":5888,"close":5942,"volume":17377},{"date":"2025-09-17","open":5907,"high":5907,"low":5822,"close":5822,"volume":13164},{"date":"2025-09-18","open":5787,"high":5792,"low":5677,"close":5717,"volume":10584},{"date":"2025-09-19","open":5732,"high":5822,"low":5727,"close":5767,"volume":22312},{"date":"2025-09-22","open":5727,"high":5762,"low":5682,"close":5737,"volume":20346},{"date":"2025-09-23","open":5892,"high":5951,"low":5857,"close":5922,"volume":24958},{"date":"2025-09-24","open":6001,"high":6176,"low":5996,"close":6131,"volume":51013},{"date":"2025-09-25","open":6016,"high":6046,"low":5951,"close":5976,"volume":11713},{"date":"2025-09-26","open":6146,"high":6250,"low":6146,"close":6230,"volume":31469},{"date":"2025-09-29","open":6350,"high":6490,"low":6350,"close":6450,"volume":48894},{"date":"2025-09-30","open":6325,"high":6395,"low":6225,"close":6365,"volume":34601},{"date":"2025-10-01","open":6295,"high":6305,"low":6166,"close":6186,"volume":23292},{"date":"2025-10-02","open":6186,"high":6355,"low":6156,"close":6295,"volume":19547},{"date":"2025-10-10","open":7192,"high":7192,"low":6833,"close":6948,"volume":90083},{"date":"2025-10-13","open":7171,"high":7326,"low":7171,"close":7266,"volume":74645},{"date":"2025-10-14","open":7585,"high":7674,"low":7326,"close":7326,"volume":95316},{"date":"2025-10-15","open":7714,"high":7809,"low":7615,"close":7759,"volume":47292},{"date":"2025-10-16","open":7745,"high":7770,"low":7586,"close":7670,"volume":87146},{"date":"2025-10-17","open":7814,"high":8207,"low":7814,"close":8098,"volume":115923},{"date":"2025-10-20","open":7292,"high":7386,"low":7087,"close":7207,"volume":99977},{"date":"2025-10-21","open":7380,"high":7465,"low":7301,"close":7336,"volume":31148},{"date":"2025-10-22","open":6872,"high":7086,"low":6768,"close":7052,"volume":88347},{"date":"2025-10-23","open":7276,"high":7365,"low":7123,"close":7306,"volume":32287},{"date":"2025-10-24","open":7212,"high":7237,"low":7073,"close":7077,"volume":19659},{"date":"2025-10-27","open":7028,"high":7232,"low":6983,"close":7167,"volume":40391},{"date":"2025-10-28","open":6923,"high":6958,"low":6868,"close":6868,"volume":43135},{"date":"2025-10-29","open":6903,"high":7013,"low":6813,"close":6888,"volume":20041},{"date":"2025-10-30","open":6947,"high":7052,"low":6857,"close":7017,"volume":22093},{"date":"2025-10-31","open":7196,"high":7306,"low":7196,"close":7276,"volume":42944},{"date":"2025-11-03","open":7077,"high":7167,"low":6953,"close":7167,"volume":28750,"rsi_14":47.81,"sma_20":7116.15,"sma_60":6197.98,"sma_120":5831.66},{"date":"2025-11-04","open":7096,"high":7156,"low":6918,"close":6978,"volume":15755,"rsi_14":38.52,"sma_20":7146.8,"sma_60":6215.02,"sma_120":5849.48},{"date":"2025-11-05","open":6823,"high":6953,"low":6754,"close":6938,"volume":23800,"rsi_14":39.09,"sma_20":7184.4,"sma_60":6230.88,"sma_120":5866.67},{"date":"2025-11-06","open":6962,"high":7017,"low":6932,"close":7017,"volume":8116,"rsi_14":32.03,"sma_20":7220.55,"sma_60":6250.65,"sma_120":5884.32},{"date":"2025-11-07","open":6779,"high":6818,"low":6744,"close":6818,"volume":26737,"rsi_14":41.6,"sma_20":7214.05,"sma_60":6268.83,"sma_120":5901.62},{"date":"2025-11-10","open":6878,"high":6958,"low":6873,"close":6908,"volume":9039,"rsi_14":40.57,"sma_20":7196.1,"sma_60":6287.35,"sma_120":5919.68},{"date":"2025-11-11","open":7038,"high":7142,"low":6973,"close":7082,"volume":19932,"rsi_14":50.67,"sma_20":7183.85,"sma_60":6311.67,"sma_120":5939.27},{"date":"2025-11-12","open":7127,"high":7207,"low":7068,"close":7097,"volume":11930,"rsi_14":44.55,"sma_20":7150.7,"sma_60":6335.17,"sma_120":5958.7},{"date":"2025-11-13","open":7257,"high":7401,"low":7217,"close":7396,"volume":23619,"rsi_14":57.99,"sma_20":7137.0,"sma_60":6364.63,"sma_120":5980.25},{"date":"2025-11-14","open":7096,"high":7126,"low":7032,"close":7037,"volume":22294,"rsi_14":47.15,"sma_20":7083.95,"sma_60":6387.8,"sma_120":5998.36},{"date":"2025-11-17","open":6893,"high":6898,"low":6774,"close":6813,"volume":19723,"rsi_14":48.74,"sma_20":7064.25,"sma_60":6409.47,"sma_120":6013.13},{"date":"2025-11-18","open":6797,"high":6837,"low":6708,"close":6763,"volume":12036,"rsi_14":47.2,"sma_20":7035.6,"sma_60":6429.48,"sma_120":6026.59},{"date":"2025-11-19","open":6828,"high":6968,"low":6803,"close":6928,"volume":7768,"rsi_14":48.0,"sma_20":7029.35,"sma_60":6453.48,"sma_120":6042.03},{"date":"2025-11-20","open":6923,"high":6923,"low":6813,"close":6853,"volume":10432,"rsi_14":39.75,"sma_20":7006.65,"sma_60":6475.82,"sma_120":6057.52},{"date":"2025-11-21","open":6793,"high":6793,"low":6634,"close":6634,"volume":5877,"rsi_14":37.76,"sma_20":6984.5,"sma_60":6494.5,"sma_120":6071.88},{"date":"2025-11-24","open":6753,"high":6807,"low":6738,"close":6778,"volume":11139,"rsi_14":45.34,"sma_20":6965.1,"sma_60":6514.43,"sma_120":6087.75},{"date":"2025-11-25","open":6813,"high":6938,"low":6813,"close":6903,"volume":5232,"rsi_14":49.21,"sma_20":6966.85,"sma_60":6539.6,"sma_120":6104.82},{"date":"2025-11-26","open":6843,"high":6883,"low":6808,"close":6878,"volume":6080,"rsi_14":46.76,"sma_20":6966.35,"sma_60":6563.77,"sma_120":6121.88},{"date":"2025-11-27","open":6938,"high":7062,"low":6938,"close":6963,"volume":10505,"rsi_14":54.1,"sma_20":6964.85,"sma_60":6589.77,"sma_120":6139.87},{"date":"2025-11-28","open":7012,"high":7092,"low":6997,"close":7012,"volume":10593,"rsi_14":53.2,"sma_20":6952.9,"sma_60":6615.18,"sma_120":6156.73},{"date":"2025-12-01","open":7241,"high":7436,"low":7149,"close":7192,"volume":33599,"rsi_14":53.34,"sma_20":6955.45,"sma_60":6642.1,"sma_120":6175.25},{"date":"2025-12-02","open":7007,"high":7012,"low":6908,"close":6943,"volume":22867,"rsi_14":47.16,"sma_20":6954.95,"sma_60":6663.78,"sma_120":6189.28},{"date":"2025-12-03","open":7197,"high":7251,"low":7112,"close":7142,"volume":13914,"rsi_14":44.76,"sma_20":6966.45,"sma_60":6688.3,"sma_120":6204.52},{"date":"2025-12-04","open":7207,"high":7236,"low":7102,"close":7152,"volume":11867,"rsi_14":53.83,"sma_20":6974.45,"sma_60":6713.57,"sma_120":6219.32},{"date":"2025-12-05","open":7007,"high":7177,"low":7007,"close":7177,"volume":6703,"rsi_14":61.99,"sma_20":6993.7,"sma_60":6740.65,"sma_120":6235.06},{"date":"2025-12-08","open":7162,"high":7241,"low":7107,"close":7241,"volume":7495,"rsi_14":65.35,"sma_20":7011.7,"sma_60":6769.48,"sma_120":6252.05},{"date":"2025-12-09","open":7241,"high":7246,"low":7152,"close":7162,"volume":5191,"rsi_14":58.34,"sma_20":7017.0,"sma_60":6795.07,"sma_120":6268.58},{"date":"2025-12-10","open":7376,"high":7401,"low":7261,"close":7326,"volume":5309,"rsi_14":65.17,"sma_20":7029.8,"sma_60":6822.17,"sma_120":6287.12},{"date":"2025-12-11","open":7217,"high":7271,"low":7152,"close":7232,"volume":7556,"rsi_14":70.47,"sma_20":7022.9,"sma_60":6845.35,"sma_120":6303.65},{"date":"2025-12-12","open":7271,"high":7386,"low":7271,"close":7346,"volume":17639,"rsi_14":69.88,"sma_20":7039.65,"sma_60":6867.97,"sma_120":6321.43},{"date":"2025-12-15","open":7291,"high":7520,"low":7266,"close":7520,"volume":13033,"rsi_14":70.87,"sma_20":7076.4,"sma_60":6894.5,"sma_120":6341.3},{"date":"2025-12-16","open":7680,"high":7894,"low":7625,"close":7735,"volume":28526,"rsi_14":75.5,"sma_20":7126.35,"sma_60":6924.87,"sma_120":6362.58},{"date":"2025-12-17","open":7864,"high":8083,"low":7824,"close":8023,"volume":51430,"rsi_14":77.81,"sma_20":7182.6,"sma_60":6962.05,"sma_120":6385.45},{"date":"2025-12-18","open":8168,"high":8372,"low":8148,"close":8347,"volume":101541,"rsi_14":80.59,"sma_20":7258.85,"sma_60":7006.4,"sma_120":6410.98},{"date":"2025-12-19","open":8417,"high":8492,"low":8292,"close":8472,"volume":50529,"rsi_14":80.09,"sma_20":7352.3,"sma_60":7052.0,"sma_120":6436.27},{"date":"2025-12-22","open":8626,"high":9029,"low":8616,"close":8925,"volume":55939,"rsi_14":92.52,"sma_20":7461.25,"sma_60":7105.68,"sma_120":6463.2},{"date":"2025-12-23","open":8895,"high":9204,"low":8706,"close":9000,"volume":91391,"rsi_14":92.1,"sma_20":7567.75,"sma_60":7157.53,"sma_120":6490.83},{"date":"2025-12-24","open":9448,"high":9861,"low":9318,"close":9861,"volume":161284,"rsi_14":94.3,"sma_20":7718.75,"sma_60":7220.32,"sma_120":6527.42},{"date":"2025-12-26","open":9662,"high":9921,"low":9084,"close":9901,"volume":109967,"rsi_14":94.33,"sma_20":7866.25,"sma_60":7286.35,"sma_120":6564.21},{"date":"2025-12-29","open":9790,"high":9940,"low":8760,"close":8760,"volume":306965,"rsi_14":67.74,"sma_20":7952.25,"sma_60":7328.48,"sma_120":6589.68},{"date":"2025-12-30","open":7945,"high":8150,"low":7845,"close":7980,"volume":139686,"rsi_14":58.06,"sma_20":7990.25,"sma_60":7353.95,"sma_120":6609.13},{"date":"2026-01-02","open":8050,"high":8110,"low":7930,"close":8110,"volume":64300,"rsi_14":57.76,"sma_20":8047.25,"sma_60":7383.0,"sma_120":6630.68},{"date":"2026-01-05","open":8245,"high":8350,"low":7965,"close":8220,"volume":88265,"rsi_14":59.84,"sma_20":8099.75,"sma_60":7416.87,"sma_120":6652.84},{"date":"2026-01-06","open":8340,"high":8545,"low":8190,"close":8540,"volume":81139,"rsi_14":61.46,"sma_20":8167.75,"sma_60":7454.25,"sma_120":6677.68},{"date":"2026-01-07","open":8960,"high":9065,"low":8450,"close":8620,"volume":159428,"rsi_14":60.72,"sma_20":8238.5,"sma_60":7482.08,"sma_120":6702.63},{"date":"2026-01-08","open":8620,"high":8780,"low":8270,"close":8330,"volume":82744,"rsi_14":55.58,"sma_20":8291.5,"sma_60":7499.77,"sma_120":6722.89},{"date":"2026-01-09","open":8665,"high":8940,"low":8540,"close":8940,"volume":82573,"rsi_14":58.22,"sma_20":8379.0,"sma_60":7526.62,"sma_120":6745.46},{"date":"2026-01-12","open":9125,"high":9375,"low":9050,"close":9215,"volume":98754,"rsi_14":57.83,"sma_20":8472.0,"sma_60":7550.83,"sma_120":6771.81},{"date":"2026-01-13","open":9040,"high":9060,"low":8720,"close":8940,"volume":135716,"rsi_14":53.97,"sma_20":8556.0,"sma_60":7571.97,"sma_120":6795.12},{"date":"2026-01-14","open":9050,"high":9315,"low":9000,"close":9135,"volume":87620,"rsi_14":51.67,"sma_20":8644.0,"sma_60":7589.2,"sma_120":6819.55},{"date":"2026-01-15","open":8695,"high":8795,"low":8465,"close":8665,"volume":158918,"rsi_14":46.71,"sma_20":8699.75,"sma_60":7613.47,"sma_120":6837.42},{"date":"2026-01-16","open":8835,"high":8890,"low":8525,"close":8570,"volume":99164,"rsi_14":36.29,"sma_20":8740.0,"sma_60":7633.98,"sma_120":6855.48},{"date":"2026-01-19","open":8775,"high":8880,"low":8710,"close":8760,"volume":57124,"rsi_14":38.2,"sma_20":8775.25,"sma_60":7662.4,"sma_120":6875.47},{"date":"2026-01-20","open":8900,"high":8945,"low":8705,"close":8920,"volume":101066,"rsi_14":52.01,"sma_20":8802.25,"sma_60":7689.25,"sma_120":6895.33},{"date":"2026-01-21","open":9085,"high":9210,"low":8970,"close":9175,"volume":62167,"rsi_14":67.29,"sma_20":8835.75,"sma_60":7724.18,"sma_120":6917.61},{"date":"2026-01-22","open":8845,"high":8900,"low":8705,"close":8895,"volume":46181,"rsi_14":60.89,"sma_20":8832.5,"sma_60":7752.95,"sma_120":6939.38},{"date":"2026-01-23","open":9370,"high":9400,"low":9210,"close":9210,"volume":107011,"rsi_14":62.99,"sma_20":8841.25,"sma_60":7791.95,"sma_120":6963.53},{"date":"2026-01-26","open":9830,"high":10155,"low":9785,"close":10000,"volume":119639,"rsi_14":67.06,"sma_20":8846.25,"sma_60":7843.78,"sma_120":6994.1},{"date":"2026-01-27","open":9650,"high":9725,"low":9410,"close":9680,"volume":134499,"rsi_14":61.73,"sma_20":8833.25,"sma_60":7888.12,"sma_120":7022.04},{"date":"2026-01-28","open":9225,"high":9430,"low":9065,"close":9290,"volume":147614,"rsi_14":60.39,"sma_20":8859.75,"sma_60":7921.63,"sma_120":7049.06},{"date":"2026-01-29","open":9970,"high":10390,"low":9790,"close":10170,"volume":203828,"rsi_14":62.58,"sma_20":8969.25,"sma_60":7971.65,"sma_120":7084.82},{"date":"2026-01-30","open":9865,"high":9910,"low":9120,"close":9140,"volume":203457,"rsi_14":49.34,"sma_20":9020.75,"sma_60":8007.65,"sma_120":7111.33},{"date":"2026-02-02","open":7840,"high":8210,"low":7450,"close":7515,"volume":235825,"rsi_14":39.81,"sma_20":8985.5,"sma_60":8017.23,"sma_120":7124.06},{"date":"2026-02-03","open":8325,"high":8500,"low":8110,"close":8370,"volume":99342,"rsi_14":45.0,"sma_20":8977.0,"sma_60":8039.73,"sma_120":7145.19},{"date":"2026-02-04","open":8355,"high":8590,"low":8350,"close":8480,"volume":45551,"rsi_14":48.73,"sma_20":8970.0,"sma_60":8067.4,"sma_120":7168.12},{"date":"2026-02-05","open":8480,"high":8565,"low":7910,"close":8130,"volume":52903,"rsi_14":47.09,"sma_20":8960.0,"sma_60":8087.73,"sma_120":7187.54},{"date":"2026-02-06","open":7580,"high":7920,"low":7430,"close":7860,"volume":63390,"rsi_14":44.1,"sma_20":8906.0,"sma_60":8100.67,"sma_120":7206.17},{"date":"2026-02-09","open":8295,"high":8320,"low":8030,"close":8195,"volume":28334,"rsi_14":45.36,"sma_20":8855.0,"sma_60":8118.93,"sma_120":7227.05},{"date":"2026-02-10","open":8250,"high":8300,"low":8090,"close":8245,"volume":23448,"rsi_14":43.88,"sma_20":8820.25,"sma_60":8133.05,"sma_120":7248.84},{"date":"2026-02-11","open":8250,"high":8355,"low":8165,"close":8335,"volume":14120,"rsi_14":46.22,"sma_20":8780.25,"sma_60":8154.63,"sma_120":7271.22},{"date":"2026-02-12","open":8170,"high":8225,"low":8065,"close":8180,"volume":40773,"rsi_14":42.9,"sma_20":8756.0,"sma_60":8177.38,"sma_120":7293.43},{"date":"2026-02-13","open":7830,"high":7965,"low":7750,"close":7865,"volume":25516,"rsi_14":34.24,"sma_20":8720.75,"sma_60":8195.7,"sma_120":7312.59},{"date":"2026-02-19","open":8200,"high":8215,"low":8100,"close":8215,"volume":22913,"rsi_14":39.24,"sma_20":8693.5,"sma_60":8217.12,"sma_120":7335.3},{"date":"2026-02-20","open":8120,"high":8125,"low":7985,"close":8060,"volume":18959,"rsi_14":40.64,"sma_20":8650.5,"sma_60":8237.2,"sma_120":7356.51},{"date":"2026-02-23","open":8555,"high":8570,"low":8440,"close":8440,"volume":38759,"rsi_14":35.75,"sma_20":8613.75,"sma_60":8267.27,"sma_120":7380.88},{"date":"2026-02-24","open":8415,"high":8440,"low":8205,"close":8380,"volume":18498,"rsi_14":42.55,"sma_20":8588.0,"sma_60":8293.92,"sma_120":7404.18},{"date":"2026-02-25","open":8595,"high":8760,"low":8510,"close":8685,"volume":34901,"rsi_14":65.48,"sma_20":8561.75,"sma_60":8323.58,"sma_120":7431.59},{"date":"2026-02-26","open":8595,"high":8750,"low":8440,"close":8570,"volume":22325,"rsi_14":53.29,"sma_20":8490.25,"sma_60":8351.75,"sma_120":7457.76},{"date":"2026-02-27","open":8360,"high":8715,"low":8345,"close":8650,"volume":33172,"rsi_14":52.82,"sma_20":8438.75,"sma_60":8379.42,"sma_120":7484.59},{"date":"2026-03-03","open":8520,"high":8575,"low":8190,"close":8285,"volume":24669,"rsi_14":52.56,"sma_20":8388.5,"sma_60":8400.17,"sma_120":7507.68},{"date":"2026-03-04","open":7785,"high":8025,"low":7730,"close":7970,"volume":37434,"rsi_14":51.79,"sma_20":8278.5,"sma_60":8412.67,"sma_120":7527.38},{"date":"2026-03-05","open":7970,"high":8025,"low":7835,"close":7840,"volume":19423,"rsi_14":43.8,"sma_20":8213.5,"sma_60":8427.17,"sma_120":7545.48},{"date":"2026-03-06","open":7715,"high":7855,"low":7710,"close":7815,"volume":11055,"rsi_14":42.43,"sma_20":8228.5,"sma_60":8437.92,"sma_120":7563.11},{"date":"2026-03-09","open":7405,"high":7580,"low":7335,"close":7580,"volume":89539,"rsi_14":37.35,"sma_20":8189.0,"sma_60":8444.58,"sma_120":7579.07},{"date":"2026-03-10","open":7855,"high":7960,"low":7780,"close":7825,"volume":16919,"rsi_14":44.23,"sma_20":8156.25,"sma_60":8454.92,"sma_120":7597.78},{"date":"2026-03-11","open":7825,"high":7925,"low":7745,"close":7870,"volume":5110,"rsi_14":50.09,"sma_20":8143.25,"sma_60":8464.92,"sma_120":7617.2},{"date":"2026-03-12","open":7570,"high":7750,"low":7565,"close":7695,"volume":8940,"rsi_14":40.11,"sma_20":8135.0,"sma_60":8473.33,"sma_120":7634.2},{"date":"2026-03-13","open":7665,"high":7720,"low":7600,"close":7600,"volume":4952,"rsi_14":41.05,"sma_20":8105.25,"sma_60":8477.42,"sma_120":7649.79},{"date":"2026-03-16","open":7130,"high":7355,"low":7130,"close":7260,"volume":18626,"rsi_14":26.68,"sma_20":8056.0,"sma_60":8477.42,"sma_120":7661.38},{"date":"2026-03-17","open":7485,"high":7600,"low":7430,"close":7495,"volume":10398,"rsi_14":33.64,"sma_20":8014.0,"sma_60":8479.42,"sma_120":7673.69},{"date":"2026-03-18","open":7540,"high":7575,"low":7390,"close":7430,"volume":9385,"rsi_14":24.54,"sma_20":7976.5,"sma_60":8477.42,"sma_120":7685.96},{"date":"2026-03-19","open":7005,"high":7050,"low":6835,"close":6835,"volume":67033,"rsi_14":20.54,"sma_20":7925.0,"sma_60":8461.92,"sma_120":7693.39},{"date":"2026-03-20","open":6585,"high":6920,"low":6585,"close":6860,"volume":16696,"rsi_14":19.03,"sma_20":7857.25,"sma_60":8442.0,"sma_120":7702.02},{"date":"2026-03-23","open":6640,"high":6655,"low":6160,"close":6160,"volume":42554,"rsi_14":17.05,"sma_20":7762.25,"sma_60":8405.0,"sma_120":7705.7},{"date":"2026-03-24","open":6640,"high":6675,"low":6465,"close":6580,"volume":29568,"rsi_14":29.13,"sma_20":7669.25,"sma_60":8372.92,"sma_120":7712.46},{"date":"2026-03-25","open":6715,"high":6935,"low":6710,"close":6830,"volume":12144,"rsi_14":35.36,"sma_20":7591.75,"sma_60":8337.42,"sma_120":7721.55},{"date":"2026-03-26","open":6585,"high":6670,"low":6425,"close":6520,"volume":16156,"rsi_14":32.66,"sma_20":7483.5,"sma_60":8295.5,"sma_120":7726.52},{"date":"2026-03-27","open":6480,"high":6570,"low":6375,"close":6540,"volume":10186,"rsi_14":35.23,"sma_20":7382.0,"sma_60":8239.5,"sma_120":7729.91},{"date":"2026-03-30","open":6365,"high":6650,"low":6350,"close":6650,"volume":5165,"rsi_14":32.64,"sma_20":7282.0,"sma_60":8184.67,"sma_120":7735.51},{"date":"2026-03-31","open":6575,"high":6740,"low":6490,"close":6615,"volume":4381,"rsi_14":31.41,"sma_20":7198.5,"sma_60":8148.92,"sma_120":7738.7},{"date":"2026-04-01","open":6885,"high":6945,"low":6825,"close":6865,"volume":19520,"rsi_14":37.97,"sma_20":7143.25,"sma_60":8130.33,"sma_120":7742.14},{"date":"2026-04-02","open":6875,"high":6935,"low":6660,"close":6685,"volume":6826,"rsi_14":37.06,"sma_20":7085.5,"sma_60":8106.58,"sma_120":7744.79},{"date":"2026-04-03","open":6850,"high":6895,"low":6825,"close":6835,"volume":3154,"rsi_14":43.65,"sma_20":7036.5,"sma_60":8083.5,"sma_120":7750.18},{"date":"2026-04-06","open":6935,"high":7055,"low":6925,"close":6985,"volume":18302,"rsi_14":42.18,"sma_20":7006.75,"sma_60":8057.58,"sma_120":7755.92},{"date":"2026-04-07","open":6970,"high":6995,"low":6825,"close":6890,"volume":7988,"rsi_14":41.79,"sma_20":6960.0,"sma_60":8028.75,"sma_120":7755.42},{"date":"2026-04-08","open":7045,"high":7200,"low":7045,"close":7180,"volume":7116,"rsi_14":55.78,"sma_20":6925.5,"sma_60":8009.58,"sma_120":7754.68},{"date":"2026-04-09","open":7350,"high":7350,"low":7190,"close":7270,"volume":13022,"rsi_14":56.72,"sma_20":6904.25,"sma_60":7981.75,"sma_120":7754.18},{"date":"2026-04-10","open":7250,"high":7315,"low":7165,"close":7220,"volume":12779,"rsi_14":72.08,"sma_20":6885.25,"sma_60":7948.5,"sma_120":7749.67},{"date":"2026-04-13","open":7075,"high":7210,"low":7070,"close":7175,"volume":3585,"rsi_14":64.69,"sma_20":6881.0,"sma_60":7919.08,"sma_120":7745.52},{"date":"2026-04-14","open":7335,"high":7400,"low":7320,"close":7370,"volume":9394,"rsi_14":63.71,"sma_20":6874.75,"sma_60":7889.67,"sma_120":7739.43},{"date":"2026-04-15","open":7375,"high":7500,"low":7375,"close":7375,"volume":6942,"rsi_14":75.68,"sma_20":6872.0,"sma_60":7868.17,"sma_120":7740.82},{"date":"2026-04-16","open":7395,"high":7430,"low":7365,"close":7410,"volume":9331,"rsi_14":75.89,"sma_20":6900.75,"sma_60":7848.83,"sma_120":7741.41},{"date":"2026-04-17","open":7290,"high":7305,"low":7220,"close":7250,"volume":19594,"rsi_14":67.34,"sma_20":6920.25,"sma_60":7823.67,"sma_120":7743.03},{"date":"2026-04-20","open":7225,"high":7280,"low":7160,"close":7235,"volume":8187,"rsi_14":68.13,"sma_20":6974.0,"sma_60":7795.58,"sma_120":7742.42},{"date":"2026-04-21","open":7245,"high":7280,"low":7230,"close":7250,"volume":16688,"rsi_14":63.05,"sma_20":7007.5,"sma_60":7763.5,"sma_120":7743.84},{"date":"2026-04-22","open":7260,"high":7315,"low":7145,"close":7250,"volume":6864,"rsi_14":71.81,"sma_20":7028.5,"sma_60":7736.08,"sma_120":7744.52},{"date":"2026-04-23","open":7220,"high":7225,"low":7070,"close":7090,"volume":5906,"rsi_14":59.77,"sma_20":7057.0,"sma_60":7700.75,"sma_120":7746.35},{"date":"2026-04-24","open":6880,"high":6900,"low":6790,"close":6835,"volume":32854,"rsi_14":44.68,"sma_20":7071.75,"sma_60":7648.0,"sma_120":7745.89},{"date":"2026-04-27","open":6940,"high":6975,"low":6855,"close":6975,"volume":8570,"rsi_14":52.92,"sma_20":7088.0,"sma_60":7602.92,"sma_120":7745.52},{"date":"2026-04-28","open":6930,"high":6930,"low":6735,"close":6765,"volume":12892,"rsi_14":34.91,"sma_20":7095.5,"sma_60":7560.83,"sma_120":7741.23},{"date":"2026-04-29","open":6770,"high":6835,"low":6700,"close":6740,"volume":3746,"rsi_14":29.77,"sma_20":7089.25,"sma_60":7503.67,"sma_120":7737.66},{"date":"2026-04-30","open":6825,"high":6880,"low":6790,"close":6830,"volume":10031,"rsi_14":35.56,"sma_20":7096.5,"sma_60":7465.17,"sma_120":7736.41},{"date":"2026-05-04","open":7095,"high":7115,"low":7045,"close":7070,"volume":25127,"rsi_14":46.6,"sma_20":7108.25,"sma_60":7457.75,"sma_120":7737.49},{"date":"2026-05-06","open":7070,"high":7085,"low":6970,"close":7085,"volume":10185,"rsi_14":39.56,"sma_20":7113.25,"sma_60":7436.33,"sma_120":7738.03},{"date":"2026-05-07","open":7160,"high":7210,"low":7160,"close":7200,"volume":9905,"rsi_14":44.07,"sma_20":7128.75,"sma_60":7415.0,"sma_120":7741.2},{"date":"2026-05-08","open":6975,"high":7035,"low":6870,"close":7025,"volume":7925,"rsi_14":38.08,"sma_20":7121.0,"sma_60":7396.58,"sma_120":7742.16},{"date":"2026-05-11","open":6910,"high":6985,"low":6850,"close":6920,"volume":12245,"rsi_14":39.42,"sma_20":7103.5,"sma_60":7380.92,"sma_120":7740.79},{"date":"2026-05-12","open":7070,"high":7095,"low":6980,"close":6980,"volume":9572,"rsi_14":42.06,"sma_20":7091.5,"sma_60":7360.67,"sma_120":7739.8},{"date":"2026-05-13","open":7000,"high":7040,"low":6970,"close":7015,"volume":4220,"rsi_14":42.77,"sma_20":7083.5,"sma_60":7340.17,"sma_120":7736.61},{"date":"2026-05-14","open":7045,"high":7100,"low":7035,"close":7060,"volume":9374,"rsi_14":44.31,"sma_20":7068.0,"sma_60":7318.92,"sma_120":7736.77},{"date":"2026-05-15","open":6680,"high":6765,"low":6545,"close":6605,"volume":46653,"rsi_14":37.66,"sma_20":7029.5,"sma_60":7292.67,"sma_120":7735.02},{"date":"2026-05-18","open":6650,"high":6650,"low":6505,"close":6565,"volume":4888,"rsi_14":42.29,"sma_20":6987.25,"sma_60":7271.0,"sma_120":7733.35},{"date":"2026-05-19","open":6605,"high":6660,"low":6545,"close":6570,"volume":4392,"rsi_14":37.46,"sma_20":6953.25,"sma_60":7243.58,"sma_120":7730.35},{"date":"2026-05-20","open":6380,"high":6405,"low":6325,"close":6350,"volume":5809,"rsi_14":37.23,"sma_20":6909.0,"sma_60":7215.08,"sma_120":7726.14},{"date":"2026-05-21","open":6420,"high":6455,"low":6345,"close":6350,"volume":6898,"rsi_14":37.81,"sma_20":6864.0,"sma_60":7180.25,"sma_120":7723.76},{"date":"2026-05-22","open":6500,"high":6500,"low":6450,"close":6455,"volume":5272,"rsi_14":38.39,"sma_20":6824.25,"sma_60":7148.17,"sma_120":7721.04},{"date":"2026-05-26","open":6505,"high":6505,"low":6410,"close":6440,"volume":6395,"rsi_14":27.34,"sma_20":6791.75,"sma_60":7110.75,"sma_120":7717.17},{"date":"2026-05-27","open":6515,"high":6515,"low":6380,"close":6380,"volume":4885,"rsi_14":25.44,"sma_20":6769.0,"sma_60":7074.25,"sma_120":7713.0},{"date":"2026-05-28","open":6410,"high":6500,"low":6290,"close":6350,"volume":6295,"rsi_14":18.52,"sma_20":6737.75,"sma_60":7035.92,"sma_120":7707.67},{"date":"2026-05-29","open":6380,"high":6395,"low":6325,"close":6360,"volume":7741,"rsi_14":21.94,"sma_20":6717.5,"sma_60":7003.83,"sma_120":7702.0},{"date":"2026-06-01","open":6325,"high":6325,"low":6280,"close":6325,"volume":18662,"rsi_14":23.32,"sma_20":6696.75,"sma_60":6976.42,"sma_120":7694.54},{"date":"2026-06-02","open":6325,"high":6435,"low":6280,"close":6430,"volume":16002,"rsi_14":26.29,"sma_20":6676.75,"sma_60":6952.92,"sma_120":7690.04},{"date":"2026-06-04","open":6035,"high":6085,"low":6005,"close":6030,"volume":13442,"rsi_14":17.7,"sma_20":6624.75,"sma_60":6923.17,"sma_120":7680.54},{"date":"2026-06-05","open":6030,"high":6055,"low":5945,"close":5950,"volume":4845,"rsi_14":14.42,"sma_20":6568.0,"sma_60":6896.0,"sma_120":7670.29},{"date":"2026-06-08","open":5720,"high":5750,"low":5555,"close":5605,"volume":15249,"rsi_14":15.52,"sma_20":6488.25,"sma_60":6859.0,"sma_120":7656.96},{"date":"2026-06-09","open":5580,"high":5600,"low":5530,"close":5590,"volume":23652,"rsi_14":15.79,"sma_20":6416.5,"sma_60":6821.0,"sma_120":7642.96},{"date":"2026-06-10","open":5600,"high":5625,"low":5495,"close":5575,"volume":5439,"rsi_14":15.33,"sma_20":6349.25,"sma_60":6785.67,"sma_120":7629.5},{"date":"2026-06-11","open":5575,"high":5745,"low":5575,"close":5745,"volume":4724,"rsi_14":28.16,"sma_20":6287.5,"sma_60":6754.75,"sma_120":7616.08},{"date":"2026-06-12","open":5860,"high":5935,"low":5850,"close":5935,"volume":6023,"rsi_14":36.83,"sma_20":6233.5,"sma_60":6732.67,"sma_120":7605.04},{"date":"2026-06-15","open":6080,"high":6160,"low":6075,"close":6115,"volume":7051,"rsi_14":39.7,"sma_20":6186.25,"sma_60":6709.67,"sma_120":7594.54},{"date":"2026-06-16","open":6120,"high":6140,"low":6080,"close":6100,"volume":2139,"rsi_14":39.7,"sma_20":6161.0,"sma_60":6687.5,"sma_120":7582.46},{"date":"2026-06-17","open":6195,"high":6230,"low":6125,"close":6170,"volume":7825,"rsi_14":43.67,"sma_20":6141.25,"sma_60":6676.42,"sma_120":7569.17},{"date":"2026-06-18","open":6085,"high":6155,"low":6070,"close":6090,"volume":2398,"rsi_14":42.4,"sma_20":6117.25,"sma_60":6663.58,"sma_120":7552.79},{"date":"2026-06-19","open":5870,"high":5870,"low":5730,"close":5775,"volume":11359,"rsi_14":35.48,"sma_20":6088.5,"sma_60":6657.17,"sma_120":7531.08},{"date":"2026-06-22","open":5775,"high":5865,"low":5760,"close":5865,"volume":7214,"rsi_14":38.89,"sma_20":6064.25,"sma_60":6645.25,"sma_120":7509.08},{"date":"2026-06-23","open":5800,"high":5815,"low":5625,"close":5625,"volume":16485,"rsi_14":31.75,"sma_20":6022.75,"sma_60":6625.17,"sma_120":7481.29},{"date":"2026-06-24","open":5625,"high":5650,"low":5575,"close":5650,"volume":4054,"rsi_14":39.62,"sma_20":5983.25,"sma_60":6610.67,"sma_120":7453.08},{"date":"2026-06-25","open":5380,"high":5380,"low":5320,"close":5335,"volume":12858,"rsi_14":35.11,"sma_20":5931.0,"sma_60":6590.58,"sma_120":7415.04},{"date":"2026-06-26","open":5385,"high":5445,"low":5320,"close":5405,"volume":7596,"rsi_14":44.41,"sma_20":5883.75,"sma_60":6569.83,"sma_120":7377.25},{"date":"2026-06-29","open":5485,"high":5580,"low":5475,"close":5540,"volume":5499,"rsi_14":48.69,"sma_20":5842.75,"sma_60":6551.92,"sma_120":7350.42},{"date":"2026-06-30","open":5620,"high":5625,"low":5500,"close":5625,"volume":2430,"rsi_14":51.26,"sma_20":5807.75,"sma_60":6531.25,"sma_120":7330.79},{"date":"2026-07-01","open":5535,"high":5540,"low":5430,"close":5430,"volume":3732,"rsi_14":42.14,"sma_20":5757.75,"sma_60":6510.33,"sma_120":7308.46},{"date":"2026-07-02","open":5505,"high":5620,"low":5505,"close":5615,"volume":7359,"rsi_14":42.0,"sma_20":5737.0,"sma_60":6490.0,"sma_120":7286.75},{"date":"2026-07-03","open":5730,"high":5880,"low":5730,"close":5855,"volume":3886,"rsi_14":43.69,"sma_20":5732.25,"sma_60":6471.17,"sma_120":7264.38},{"date":"2026-07-06","open":5845,"high":5845,"low":5760,"close":5780,"volume":1349,"rsi_14":42.45,"sma_20":5741.0,"sma_60":6452.67,"sma_120":7240.71},{"date":"2026-07-07","open":5790,"high":5815,"low":5705,"close":5710,"volume":3560,"rsi_14":39.15,"sma_20":5747.0,"sma_60":6428.17,"sma_120":7218.88},{"date":"2026-07-08","open":5710,"high":5755,"low":5695,"close":5755,"volume":2395,"rsi_14":41.97,"sma_20":5756.0,"sma_60":6402.92,"sma_120":7192.33},{"date":"2026-07-09","open":5575,"high":5620,"low":5505,"close":5585,"volume":2423,"rsi_14":45.1,"sma_20":5748.0,"sma_60":6375.67,"sma_120":7162.08},{"date":"2026-07-10","open":5645,"high":5765,"low":5640,"close":5750,"volume":1609,"rsi_14":47.15,"sma_20":5738.75,"sma_60":6351.92,"sma_120":7135.5},{"date":"2026-07-13","open":5765,"high":5775,"low":5640,"close":5675,"volume":12822,"rsi_14":51.35,"sma_20":5716.75,"sma_60":6323.67,"sma_120":7106.67},{"date":"2026-07-14","open":5705,"high":5815,"low":5645,"close":5800,"volume":15694,"rsi_14":53.85,"sma_20":5701.75,"sma_60":6297.42,"sma_120":7082.79},{"date":"2026-07-15","open":5925,"high":5970,"low":5885,"close":5955,"volume":18518,"rsi_14":67.32,"sma_20":5691.0,"sma_60":6273.17,"sma_120":7061.0},{"date":"2026-07-16","open":5965,"high":6020,"low":5940,"close":5965,"volume":3137,"rsi_14":66.18,"sma_20":5684.75,"sma_60":6251.75,"sma_120":7037.71},{"date":"2026-07-20","open":5705,"high":5745,"low":5610,"close":5685,"volume":6577,"rsi_14":53.87,"sma_20":5680.25,"sma_60":6225.92,"sma_120":7010.75},{"date":"2026-07-21","open":5695,"high":5850,"low":5695,"close":5850,"volume":21368,"rsi_14":55.75,"sma_20":5679.5,"sma_60":6202.58,"sma_120":6983.04},{"date":"2026-07-22","open":5860,"high":6030,"low":5830,"close":5955,"volume":34432,"rsi_14":64.08,"sma_20":5696.0,"sma_60":6181.0,"sma_120":6958.54},{"date":"2026-07-23","open":5900,"high":5955,"low":5845,"close":5925,"volume":1248,"rsi_14":59.06,"sma_20":5709.75,"sma_60":6161.58,"sma_120":6931.17},{"date":"2026-07-24","open":5715,"high":5725,"low":5585,"close":5630,"volume":4118,"rsi_14":43.63,"sma_20":5724.5,"sma_60":6141.5,"sma_120":6894.75},{"date":"2026-07-27","open":5760,"high":5810,"low":5735,"close":5790,"volume":2304,"rsi_14":50.27,"sma_20":5743.75,"sma_60":6121.75,"sma_120":6862.33},{"date":"2026-07-28","open":5820,"high":5835,"low":5730,"close":5755,"volume":2769,"rsi_14":51.24,"sma_20":5754.5,"sma_60":6104.92,"sma_120":6832.88},{"date":"2026-07-29","open":5740,"high":5785,"low":5680,"close":5715,"volume":2525,"rsi_14":48.9,"sma_20":5759.0,"sma_60":6087.83,"sma_120":6795.75},{"date":"2026-07-30","open":5745,"high":5805,"low":5655,"close":5655,"volume":1124,"rsi_14":52.06,"sma_20":5770.25,"sma_60":6068.25,"sma_120":6766.71},{"date":"2026-07-31","open":5980,"high":5995,"low":5880,"close":5940,"volume":5044,"rsi_14":55.22,"sma_20":5786.5,"sma_60":6049.42,"sma_120":6753.58},{"date":"2026-08-03","open":5900,"high":5930,"low":5850,"close":5915,"volume":1678,"rsi_14":56.78,"sma_20":5789.5,"sma_60":6029.92,"sma_120":6733.12},{"date":"2026-08-04","open":5760,"high":5830,"low":5735,"close":5830,"volume":7320,"rsi_14":50.87,"sma_20":5792.0,"sma_60":6007.08,"sma_120":6711.04},{"date":"2026-08-05","open":6115,"high":6280,"low":6040,"close":6270,"volume":11137,"rsi_14":57.82,"sma_20":5820.0,"sma_60":5994.5,"sma_120":6695.54},{"date":"2026-08-06","open":6260,"high":6355,"low":6205,"close":6250,"volume":6543,"rsi_14":57.04,"sma_20":5844.75,"sma_60":5983.33,"sma_120":6682.12},{"date":"2026-08-07","open":6250,"high":6250,"low":6200,"close":6235,"volume":771,"rsi_14":65.62,"sma_20":5877.25,"sma_60":5970.92,"sma_120":6665.79},{"date":"2026-08-10","open":6200,"high":6250,"low":6180,"close":6245,"volume":1101,"rsi_14":62.31,"sma_20":5902.0,"sma_60":5958.08,"sma_120":6649.12},{"date":"2026-08-11","open":6280,"high":6380,"low":6265,"close":6270,"volume":4376,"rsi_14":60.33,"sma_20":5931.75,"sma_60":5944.92,"sma_120":6631.92},{"date":"2026-08-12","open":6220,"high":6250,"low":6170,"close":6225,"volume":1388,"rsi_14":59.74,"sma_20":5953.0,"sma_60":5938.58,"sma_120":6615.62},{"date":"2026-08-13","open":6230,"high":6270,"low":6165,"close":6165,"volume":4215,"rsi_14":70.5,"sma_20":5963.5,"sma_60":5931.92,"sma_120":6601.46},{"date":"2026-08-14","open":5975,"high":5975,"low":5915,"close":5935,"volume":6223,"rsi_14":55.27,"sma_20":5962.0,"sma_60":5921.33,"sma_120":6582.46},{"date":"2026-08-18","open":6000,"high":6050,"low":5965,"close":6005,"volume":1615,"rsi_14":58.87,"sma_20":5978.0,"sma_60":5915.58,"sma_120":6565.33},{"date":"2026-08-19","open":5845,"high":5870,"low":5810,"close":5815,"volume":1646,"rsi_14":53.21,"sma_20":5976.25,"sma_60":5906.67,"sma_120":6543.46},{"date":"2026-08-20","open":6055,"high":6120,"low":6000,"close":6060,"volume":2465,"rsi_14":61.6,"sma_20":5981.5,"sma_60":5900.08,"sma_120":6524.12},{"date":"2026-08-21","open":6060,"high":6155,"low":6045,"close":6105,"volume":3286,"rsi_14":55.48,"sma_20":5990.5,"sma_60":5894.5,"sma_120":6502.62},{"date":"2026-08-24","open":6140,"high":6185,"low":6120,"close":6165,"volume":3067,"rsi_14":58.12,"sma_20":6017.25,"sma_60":5890.92,"sma_120":6482.58},{"date":"2026-08-25","open":6200,"high":6200,"low":6095,"close":6120,"volume":2591,"rsi_14":59.67,"sma_20":6033.75,"sma_60":5887.08,"sma_120":6461.5},{"date":"2026-08-26","open":6090,"high":6120,"low":6065,"close":6080,"volume":2122,"rsi_14":41.36,"sma_20":6050.0,"sma_60":5882.42,"sma_120":6443.12},{"date":"2026-08-27","open":6075,"high":6105,"low":5985,"close":6035,"volume":1488,"rsi_14":40.44,"sma_20":6066.0,"sma_60":5877.58,"sma_120":6427.0},{"date":"2026-08-28","open":6115,"high":6185,"low":6110,"close":6185,"volume":3979,"rsi_14":48.02,"sma_20":6092.5,"sma_60":5873.5,"sma_120":6413.21},{"date":"2026-08-31","open":6465,"high":6505,"low":6275,"close":6315,"volume":13539,"rsi_14":52.54,"sma_20":6111.25,"sma_60":5878.25,"sma_120":6400.71},{"date":"2026-09-01","open":6205,"high":6240,"low":6115,"close":6145,"volume":2479,"rsi_14":45.9,"sma_20":6122.75,"sma_60":5881.5,"sma_120":6388.75},{"date":"2026-09-02","open":5900,"high":5905,"low":5800,"close":5885,"volume":4433,"rsi_14":40.23,"sma_20":6125.5,"sma_60":5886.17,"sma_120":6372.58},{"date":"2026-09-03","open":6050,"high":6125,"low":6025,"close":6125,"volume":4024,"rsi_14":48.96,"sma_20":6118.25,"sma_60":5895.08,"sma_120":6358.04},{"date":"2026-09-04","open":6380,"high":6410,"low":6325,"close":6370,"volume":4317,"rsi_14":61.24,"sma_20":6124.25,"sma_60":5908.33,"sma_120":6347.0},{"date":"2026-09-07","open":6285,"high":6315,"low":6230,"close":6280,"volume":2669,"rsi_14":57.03,"sma_20":6126.5,"sma_60":5917.25,"sma_120":6336.0},{"date":"2026-09-08","open":6270,"high":6325,"low":6240,"close":6240,"volume":2052,"rsi_14":61.77,"sma_20":6126.25,"sma_60":5922.33,"sma_120":6327.5},{"date":"2026-09-09","open":6080,"high":6125,"low":6060,"close":6125,"volume":3232,"rsi_14":51.94,"sma_20":6119.0,"sma_60":5922.5,"sma_120":6316.08},{"date":"2026-09-10","open":6110,"high":6130,"low":6075,"close":6105,"volume":1438,"rsi_14":50.0,"sma_20":6113.0,"sma_60":5922.58,"sma_120":6305.04},{"date":"2026-09-11","open":5770,"high":5850,"low":5750,"close":5850,"volume":5581,"rsi_14":41.46,"sma_20":6097.25,"sma_60":5917.25,"sma_120":6296.83},{"date":"2026-09-14","open":5770,"high":5880,"low":5770,"close":5860,"volume":2278,"rsi_14":42.82,"sma_20":6093.5,"sma_60":5913.42,"sma_120":6288.5},{"date":"2026-09-15","open":5765,"high":5830,"low":5765,"close":5800,"volume":976,"rsi_14":42.35,"sma_20":6083.25,"sma_60":5913.83,"sma_120":6285.5},{"date":"2026-09-16","open":5825,"high":5925,"low":5825,"close":5920,"volume":15371,"rsi_14":46.98,"sma_20":6088.5,"sma_60":5914.75,"sma_120":6280.0},{"date":"2026-09-17","open":5765,"high":5880,"low":5765,"close":5875,"volume":3892,"rsi_14":41.39,"sma_20":6079.25,"sma_60":5918.92,"sma_120":6272.04},{"date":"2026-09-18","open":5790,"high":5900,"low":5790,"close":5900,"volume":3018,"rsi_14":37.76,"sma_20":6069.0,"sma_60":5923.08,"sma_120":6266.88},{"date":"2026-09-21","open":5900,"high":5920,"low":5845,"close":5885,"volume":10276,"rsi_14":41.56,"sma_20":6055.0,"sma_60":5932.25,"sma_120":6261.42},{"date":"2026-09-22","open":5940,"high":5940,"low":5810,"close":5835,"volume":8095,"rsi_14":48.12,"sma_20":6040.75,"sma_60":5939.42,"sma_120":6254.62},{"date":"2026-09-23","open":5865,"high":5905,"low":5815,"close":5840,"volume":4629,"rsi_14":36.99,"sma_20":6028.75,"sma_60":5944.42,"sma_120":6248.17},{"date":"2026-09-28","open":5670,"high":5670,"low":5495,"close":5525,"volume":8263,"rsi_14":13.73,"sma_20":6003.25,"sma_60":5942.75,"sma_120":6237.0},{"date":"2026-09-29","open":5475,"high":5475,"low":5400,"close":5435,"volume":3783,"rsi_14":13.73,"sma_20":5965.75,"sma_60":5942.83,"sma_120":6226.58},{"date":"2026-09-30","open":5540,"high":5540,"low":5445,"close":5505,"volume":3512,"rsi_14":19.25,"sma_20":5925.25,"sma_60":5941.0,"sma_120":6215.5},{"date":"2026-10-01","open":5435,"high":5460,"low":5380,"close":5460,"volume":8805,"rsi_14":20.44,"sma_20":5891.0,"sma_60":5934.42,"sma_120":6202.79},{"date":"2026-10-02","open":5325,"high":5330,"low":5215,"close":5315,"volume":8086,"rsi_14":18.4,"sma_20":5862.5,"sma_60":5926.67,"sma_120":6189.67},{"date":"2026-10-06","open":5275,"high":5290,"low":5210,"close":5245,"volume":2841,"rsi_14":21.6,"sma_20":5818.5,"sma_60":5918.92,"sma_120":6173.54},{"date":"2026-10-07","open":5245,"high":5250,"low":5165,"close":5205,"volume":1945,"rsi_14":20.09,"sma_20":5760.25,"sma_60":5909.75,"sma_120":6156.33},{"date":"2026-10-08","open":5030,"high":5150,"low":5020,"close":5075,"volume":10840,"rsi_14":18.88,"sma_20":5700.0,"sma_60":5901.25,"sma_120":6138.46},{"date":"2026-10-12","open":5135,"high":5220,"low":5135,"close":5150,"volume":1843,"rsi_14":15.62,"sma_20":5645.5,"sma_60":5891.25,"sma_120":6121.58},{"date":"2026-10-13","open":5115,"high":5125,"low":5050,"close":5110,"volume":4458,"rsi_14":15.7,"sma_20":5594.75,"sma_60":5881.83,"sma_120":6102.75},{"date":"2026-10-14","open":5045,"high":5080,"low":5015,"close":5060,"volume":3408,"rsi_14":13.16,"sma_20":5542.5,"sma_60":5869.5,"sma_120":6083.46},{"date":"2026-10-15","open":4940,"high":4975,"low":4895,"close":4960,"volume":5315,"rsi_14":12.24,"sma_20":5498.0,"sma_60":5852.92,"sma_120":6063.04},{"date":"2026-10-16","open":5030,"high":5135,"low":5015,"close":5085,"volume":11686,"rsi_14":21.15,"sma_20":5459.25,"sma_60":5838.25,"sma_120":6045.0},{"date":"2026-10-19","open":5070,"high":5070,"low":5035,"close":5070,"volume":1444,"rsi_14":20.61,"sma_20":5422.75,"sma_60":5828.0,"sma_120":6026.96},{"date":"2026-10-20","open":4990,"high":4990,"low":4950,"close":4965,"volume":1142,"rsi_14":24.55,"sma_20":5375.0,"sma_60":5813.25,"sma_120":6007.92},{"date":"2026-10-21","open":4945,"high":4945,"low":4840,"close":4850,"volume":3550,"rsi_14":24.0,"sma_20":5323.75,"sma_60":5794.83,"sma_120":5987.92},{"date":"2026-10-22","open":4860,"high":4860,"low":4725,"close":4755,"volume":1258,"rsi_14":17.39,"sma_20":5266.5,"sma_60":5775.33,"sma_120":5968.46},{"date":"2026-10-23","open":4720,"high":4735,"low":4660,"close":4695,"volume":9144,"rsi_14":17.17,"sma_20":5207.0,"sma_60":5759.75,"sma_120":5950.62}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 팔라듐선물(H)","phase":"above-fold","symbol_resolved":true}