{"status":"ok","report":{"price_analysis":{"current":4040.0,"change_1d":0.0,"change_7d":6.3,"change_30d":28.9,"high_30d":4100.0,"low_30d":3080.0,"position_in_range":94.0,"support":3182.0,"resistance":3998.0},"summary":"RISE 팔라듐선물인버스(H)(334700)은(는) S&P GSCI Palladium Inverse ER Index를 추종하는 ETF입니다, 순자산 20.9억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 77.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(161.63)가 시그널선(135.83)을 상회합니다(골든크로스). 현재가가 SMA20(3712)과 SMA60(3429) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3322~4103 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 77","rsi_14":77.0949720670391,"macd":161.63397562666023,"macd_signal":135.82917280528406,"sma_20":3712.5,"sma_60":3429.3333333333335,"bb_upper":4102.5064102037295,"bb_lower":3322.49358979627,"atr_14":96.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1851.00. 30일 누적: 외국인 0.00, 기관 -232.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":1851.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-543.0,"retail_net":543.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-338.0,"retail_net":338.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1880.0,"retail_net":-1880.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":839.0,"retail_net":-839.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-235.0,"retail_net":235.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-983.0,"retail_net":983.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-113.0,"retail_net":113.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1045.0,"retail_net":1045.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-373.0,"retail_net":373.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-76.0,"retail_net":76.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":789.0,"retail_net":-789.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":410.0,"retail_net":-410.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-423.0,"retail_net":423.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":499.0,"retail_net":-499.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-400.0,"retail_net":400.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":159.0,"retail_net":-159.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-147.0,"retail_net":147.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-151.0,"retail_net":151.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-150.0,"retail_net":150.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-128.0,"retail_net":128.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":156.0,"retail_net":-156.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":300.0,"retail_net":-300.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-298.0,"retail_net":298.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-374.0,"retail_net":374.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":152.0,"retail_net":-152.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":364.0,"retail_net":-364.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-543.0,"retail_net":543.0},"d3":{"foreign_net":0,"institution_net":999.0,"retail_net":-999.0},"d7":{"foreign_net":0,"institution_net":633.0,"retail_net":-633.0},"d14":{"foreign_net":0,"institution_net":203.0,"retail_net":-203.0},"d30":{"foreign_net":0,"institution_net":-232.0,"retail_net":232.0}}},"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":"B","percentile":75,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":77.1,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":28.9,"unit":"%","percentile":79,"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":["RSI 77 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7201,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.72,"summary":"배당수익률 1.72%","metrics":[{"name":"배당수익률","value":1.72,"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":"2026-10-23T23:44:43.250863+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Palladium Inverse ER Index","issuer":"KB자산운용","category":"","expense_ratio":0.6,"aum":900000000.0,"aum_display":"20.9억","dividend_yield":null,"tracking_error":8.0,"holdings":[{"ticker":"455890","name":"RISE 머니마켓액티브","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":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":4040.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-09-24","close":9786.7549},{"date":"2019-09-25","close":9713.2812},{"date":"2019-09-26","close":9860.2295},{"date":"2019-09-27","close":9737.7725},{"date":"2019-09-30","close":9610.417},{"date":"2019-10-01","close":9688.7891},{"date":"2019-10-02","close":9821.043},{"date":"2019-10-04","close":9776.958},{"date":"2019-10-07","close":9708.3828},{"date":"2019-10-08","close":9698.5859},{"date":"2019-10-10","close":9625.1113},{"date":"2019-10-11","close":9492.8584},{"date":"2019-10-14","close":9541.8408},{"date":"2019-10-15","close":9478.1631},{"date":"2019-10-16","close":9389.9941},{"date":"2019-10-17","close":9110.793},{"date":"2019-10-18","close":9184.2666},{"date":"2019-10-21","close":9154.877},{"date":"2019-10-22","close":9169.5723},{"date":"2019-10-23","close":9228.3516},{"date":"2019-10-24","close":9247.9443},{"date":"2019-10-25","close":9066.708},{"date":"2019-10-28","close":9091.2002},{"date":"2019-10-29","close":9003.0312},{"date":"2019-10-30","close":9052.0137},{"date":"2019-10-31","close":8905.0654},{"date":"2019-11-01","close":8998.1328},{"date":"2019-11-04","close":8890.3701},{"date":"2019-11-05","close":9056.9121},{"date":"2019-11-06","close":9120.5898},{"date":"2019-11-07","close":8993.2344},{"date":"2019-11-08","close":8973.6416},{"date":"2019-11-11","close":9247.9443},{"date":"2019-11-12","close":9536.9424},{"date":"2019-11-13","close":9419.3838},{"date":"2019-11-14","close":9385.0967},{"date":"2019-11-15","close":9292.0293},{"date":"2019-11-18","close":9375.2998},{"date":"2019-11-19","close":9287.1309},{"date":"2019-11-20","close":9135.2842},{"date":"2019-11-21","close":9145.0811},{"date":"2019-11-22","close":9140.1826},{"date":"2019-11-25","close":8988.3359},{"date":"2019-11-26","close":8895.2686},{"date":"2019-11-27","close":8880.5742},{"date":"2019-11-28","close":8728.7275},{"date":"2019-11-29","close":8763.0156},{"date":"2019-12-02","close":8718.9307},{"date":"2019-12-03","close":8674.8467},{"date":"2019-12-04","close":8650.3545},{"date":"2019-12-05","close":8567.084},{"date":"2019-12-06","close":8576.8809},{"date":"2019-12-09","close":8552.3896},{"date":"2019-12-10","close":8503.4062},{"date":"2019-12-11","close":8444.627},{"date":"2019-12-12","close":8341.7637},{"date":"2019-12-13","close":8170.3237},{"date":"2019-12-16","close":8243.7979},{"date":"2019-12-17","close":8008.6807},{"date":"2019-12-18","close":8268.2891},{"date":"2019-12-19","close":8336.8652},{"date":"2019-12-20","close":8248.6963},{"date":"2019-12-23","close":8699.3379},{"date":"2019-12-24","close":8498.5088},{"date":"2019-12-26","close":8488.7119},{"date":"2019-12-27","close":8410.3398},{"date":"2019-12-30","close":8410.3398},{"date":"2020-01-02","close":8234.002},{"date":"2020-01-03","close":8140.9341},{"date":"2020-01-06","close":7945.0034},{"date":"2020-01-07","close":7920.5117},{"date":"2020-01-08","close":7744.1738},{"date":"2020-01-09","close":7523.7515},{"date":"2020-01-10","close":7626.6152},{"date":"2020-01-13","close":7611.9204},{"date":"2020-01-14","close":7562.9375},{"date":"2020-01-15","close":7391.498},{"date":"2020-01-16","close":7234.7534},{"date":"2020-01-17","close":7087.8052},{"date":"2020-01-20","close":6950.6533},{"date":"2020-01-21","close":6911.4673},{"date":"2020-01-22","close":6989.8394},{"date":"2020-01-23","close":6671.4517},{"date":"2020-01-28","close":7102.5},{"date":"2020-01-29","close":7141.686},{"date":"2020-01-30","close":7171.0757},{"date":"2020-01-31","close":7019.229},{"date":"2020-02-03","close":7117.1948},{"date":"2020-02-04","close":7004.5342},{"date":"2020-02-05","close":6642.062},{"date":"2020-02-06","close":6710.6377},{"date":"2020-02-07","close":7156.3809},{"date":"2020-02-10","close":7053.5171},{"date":"2020-02-11","close":6916.3652},{"date":"2020-02-12","close":6935.9585},{"date":"2020-02-13","close":6749.8237},{"date":"2020-02-14","close":6681.248},{"date":"2020-02-17","close":6700.8413},{"date":"2020-02-18","close":6421.6396},{"date":"2020-02-19","close":5603.6274},{"date":"2020-02-20","close":5922.0151},{"date":"2020-02-21","close":6093.4551},{"date":"2020-02-24","close":6005.2861},{"date":"2020-02-25","close":6166.9292},{"date":"2020-02-26","close":5980.7944},{"date":"2020-02-27","close":5760.3721},{"date":"2020-02-28","close":5784.8638},{"date":"2020-03-02","close":6127.7432},{"date":"2020-03-03","close":6377.5552},{"date":"2020-03-04","close":6446.1309},{"date":"2020-03-05","close":6308.979},{"date":"2020-03-06","close":6308.979},{"date":"2020-03-09","close":6509.8086},{"date":"2020-03-10","close":6382.4531},{"date":"2020-03-11","close":6602.8755},{"date":"2020-03-12","close":7141.686},{"date":"2020-03-13","close":7984.1895},{"date":"2020-03-16","close":8493.6104},{"date":"2020-03-17","close":9821.043},{"date":"2020-03-18","close":9874.9238},{"date":"2020-03-19","close":9845.5342},{"date":"2020-03-20","close":9076.5049},{"date":"2020-03-23","close":9096.0977},{"date":"2020-03-24","close":8175.2222},{"date":"2020-03-25","close":7376.8032},{"date":"2020-03-26","close":6397.1479},{"date":"2020-03-27","close":5995.4893},{"date":"2020-03-30","close":6142.438},{"date":"2020-03-31","close":6064.0654},{"date":"2020-04-01","close":6098.3535},{"date":"2020-04-02","close":5917.1172},{"date":"2020-04-03","close":6152.2344},{"date":"2020-04-06","close":6186.5225},{"date":"2020-04-07","close":6269.793},{"date":"2020-04-08","close":6250.1997},{"date":"2020-04-09","close":6215.9121},{"date":"2020-04-10","close":6093.4551},{"date":"2020-04-13","close":6029.7773},{"date":"2020-04-14","close":6010.1841},{"date":"2020-04-16","close":6083.6587},{"date":"2020-04-17","close":6132.6411},{"date":"2020-04-20","close":6108.1499},{"date":"2020-04-21","close":6264.8945},{"date":"2020-04-22","close":6759.6206},{"date":"2020-04-23","close":6715.5361},{"date":"2020-04-24","close":6465.7241},{"date":"2020-04-27","close":6416.7412},{"date":"2020-04-28","close":6793.9082},{"date":"2020-04-29","close":6534.2998},{"date":"2020-05-04","close":6842.8911},{"date":"2020-05-06","close":7151.4824},{"date":"2020-05-07","close":7141.686},{"date":"2020-05-08","close":6828.1963},{"date":"2020-05-11","close":6764.5186},{"date":"2020-05-12","close":6901.6704},{"date":"2020-05-13","close":6901.6704},{"date":"2020-05-14","close":7122.0928},{"date":"2020-05-15","close":7043.7207},{"date":"2020-05-18","close":6519.605},{"date":"2020-05-19","close":6142.438},{"date":"2020-05-20","close":6152.2344},{"date":"2020-05-21","close":6010.1841},{"date":"2020-05-22","close":6186.5225},{"date":"2020-05-25","close":6367.7583},{"date":"2020-05-26","close":6191.4204},{"date":"2020-05-27","close":6372.6567},{"date":"2020-05-28","close":6338.3687},{"date":"2020-05-29","close":6387.3516},{"date":"2020-06-01","close":6402.0464},{"date":"2020-06-02","close":6304.0811},{"date":"2020-06-03","close":6343.2671},{"date":"2020-06-04","close":6495.1138},{"date":"2020-06-05","close":6465.7241},{"date":"2020-06-08","close":6343.2671},{"date":"2020-06-09","close":6166.9292},{"date":"2020-06-10","close":6353.0635},{"date":"2020-06-11","close":6485.3169},{"date":"2020-06-12","close":6480.4189},{"date":"2020-06-15","close":6593.0791},{"date":"2020-06-16","close":6348.1655},{"date":"2020-06-17","close":6470.6221},{"date":"2020-06-18","close":6470.6221},{"date":"2020-06-19","close":6695.8078},{"date":"2020-06-22","close":6558.791},{"date":"2020-06-23","close":6475.5205},{"date":"2020-06-24","close":6470.6221},{"date":"2020-06-25","close":6627.3672},{"date":"2020-06-26","close":6730.231},{"date":"2020-06-29","close":6568.5879},{"date":"2020-06-30","close":6475.5205},{"date":"2020-07-01","close":6455.9272},{"date":"2020-07-02","close":6465.7241},{"date":"2020-07-03","close":6599.9786},{"date":"2020-07-06","close":6446.1309},{"date":"2020-07-07","close":6436.3345},{"date":"2020-07-08","close":6397.1479},{"date":"2020-07-09","close":6372.6567},{"date":"2020-07-10","close":6343.2671},{"date":"2020-07-13","close":6171.8276},{"date":"2020-07-14","close":6201.2173},{"date":"2020-07-15","close":6255.0981},{"date":"2020-07-16","close":6211.0137},{"date":"2020-07-17","close":6196.3188},{"date":"2020-07-20","close":6010.1841},{"date":"2020-07-21","close":5926.9136},{"date":"2020-07-22","close":5633.0171},{"date":"2020-07-23","close":5574.2378},{"date":"2020-07-24","close":5628.1187},{"date":"2020-07-27","close":5393.0015},{"date":"2020-07-28","close":5334.2222},{"date":"2020-07-29","close":5319.5273},{"date":"2020-07-30","close":5652.6104},{"date":"2020-07-31","close":5726.0845},{"date":"2020-08-03","close":5735.8809},{"date":"2020-08-04","close":5775.0669},{"date":"2020-08-05","close":5682.0},{"date":"2020-08-06","close":5486.0688},{"date":"2020-08-07","close":5486.0688},{"date":"2020-08-10","close":5637.9155},{"date":"2020-08-11","close":5530.1533},{"date":"2020-08-12","close":5677.1016},{"date":"2020-08-13","close":5623.2207},{"date":"2020-08-14","close":5613.4238},{"date":"2020-08-18","close":5554.6445},{"date":"2020-08-19","close":5642.8135},{"date":"2020-08-20","close":5686.8979},{"date":"2020-08-21","close":5633.0171},{"date":"2020-08-24","close":5647.7119},{"date":"2020-08-25","close":5608.5259},{"date":"2020-08-26","close":5677.1016},{"date":"2020-08-27","close":5603.6274},{"date":"2020-08-28","close":5652.6104},{"date":"2020-08-31","close":5593.8311},{"date":"2020-09-01","close":5412.5947},{"date":"2020-09-02","close":5422.3911},{"date":"2020-09-03","close":5481.1704},{"date":"2020-09-04","close":5363.6118},{"date":"2020-09-07","close":5339.1206},{"date":"2020-09-08","close":5353.8154},{"date":"2020-09-09","close":5378.3066},{"date":"2020-09-10","close":5363.6118},{"date":"2020-09-11","close":5412.5947},{"date":"2020-09-14","close":5324.4258},{"date":"2020-09-15","close":5334.2222},{"date":"2020-09-16","close":5187.2739},{"date":"2020-09-17","close":5187.2739},{"date":"2020-09-18","close":5250.9517},{"date":"2020-09-21","close":5197.0703},{"date":"2020-09-22","close":5441.9844},{"date":"2020-09-23","close":5584.0342},{"date":"2020-09-24","close":5588.9326},{"date":"2020-09-25","close":5486.0688},{"date":"2020-09-28","close":5525.2549},{"date":"2020-09-29","close":5427.2896},{"date":"2020-10-05","close":5309.731},{"date":"2020-10-06","close":5206.8672},{"date":"2020-10-07","close":5182.3755},{"date":"2020-10-08","close":5211.7651},{"date":"2020-10-12","close":5015.8345},{"date":"2020-10-13","close":5084.4102},{"date":"2020-10-14","close":5201.9688},{"date":"2020-10-15","close":5216.6636},{"date":"2020-10-16","close":5192.1724},{"date":"2020-10-19","close":5231.3584},{"date":"2020-10-20","close":5211.7651},{"date":"2020-10-21","close":5059.9189},{"date":"2020-10-22","close":5074.6138},{"date":"2020-10-23","close":5133.3931},{"date":"2020-10-26","close":5192.1724},{"date":"2020-10-27","close":5177.4775},{"date":"2020-10-28","close":5246.0532},{"date":"2020-10-29","close":5432.188},{"date":"2020-10-30","close":5579.1362},{"date":"2020-11-02","close":5437.0859},{"date":"2020-11-03","close":5476.2725},{"date":"2020-11-04","close":5358.7139},{"date":"2020-11-05","close":5329.3242},{"date":"2020-11-06","close":5123.5962},{"date":"2020-11-09","close":4942.3604},{"date":"2020-11-10","close":4912.9707},{"date":"2020-11-11","close":4952.1567},{"date":"2020-11-12","close":5192.1724},{"date":"2020-11-13","close":5182.3755},{"date":"2020-11-16","close":5201.9688},{"date":"2020-11-17","close":5255.8501},{"date":"2020-11-18","close":5255.8501},{"date":"2020-11-19","close":5246.0532},{"date":"2020-11-20","close":5246.0532},{"date":"2020-11-23","close":5255.8501},{"date":"2020-11-24","close":5221.562},{"date":"2020-11-25","close":5265.6465},{"date":"2020-11-26","close":5152.9858},{"date":"2020-11-27","close":5094.2065},{"date":"2020-11-30","close":5094.2065},{"date":"2020-12-01","close":5138.291},{"date":"2020-12-02","close":5074.6138},{"date":"2020-12-03","close":5113.7998},{"date":"2020-12-04","close":5236.2568},{"date":"2020-12-07","close":5182.3755},{"date":"2020-12-08","close":5201.9688},{"date":"2020-12-09","close":5241.1553},{"date":"2020-12-10","close":5329.3242},{"date":"2020-12-11","close":5192.1724},{"date":"2020-12-14","close":5241.1553},{"date":"2020-12-15","close":5290.1377},{"date":"2020-12-16","close":5197.0703},{"date":"2020-12-17","close":5201.9688},{"date":"2020-12-18","close":5236.2568},{"date":"2020-12-21","close":5094.2065},{"date":"2020-12-22","close":5241.1553},{"date":"2020-12-23","close":5265.6465},{"date":"2020-12-24","close":5241.1553},{"date":"2020-12-28","close":5201.9688},{"date":"2020-12-29","close":5172.5791},{"date":"2020-12-30","close":5182.3755},{"date":"2021-01-04","close":4937.4619},{"date":"2021-01-05","close":5113.7998},{"date":"2021-01-06","close":4971.75},{"date":"2021-01-07","close":4966.8516},{"date":"2021-01-08","close":5006.0376},{"date":"2021-01-11","close":5113.7998},{"date":"2021-01-12","close":5123.5962},{"date":"2021-01-13","close":5104.0034},{"date":"2021-01-14","close":5094.2065},{"date":"2021-01-15","close":5064.8169},{"date":"2021-01-18","close":5064.8169},{"date":"2021-01-19","close":5094.2065},{"date":"2021-01-20","close":5094.2065},{"date":"2021-01-21","close":5059.9189},{"date":"2021-01-22","close":5123.5962},{"date":"2021-01-25","close":5108.9014},{"date":"2021-01-26","close":5177.4775},{"date":"2021-01-27","close":5211.7651},{"date":"2021-01-28","close":5246.0532},{"date":"2021-01-29","close":5167.6807},{"date":"2021-02-01","close":5353.8154},{"date":"2021-02-02","close":5353.8154},{"date":"2021-02-03","close":5383.2051},{"date":"2021-02-04","close":5353.8154},{"date":"2021-02-05","close":5241.1553},{"date":"2021-02-08","close":5177.4775},{"date":"2021-02-09","close":5133.3931},{"date":"2021-02-10","close":5201.9688},{"date":"2021-02-15","close":5074.6138},{"date":"2021-02-16","close":5035.4272},{"date":"2021-02-17","close":5079.5117},{"date":"2021-02-18","close":5094.2065},{"date":"2021-02-19","close":5113.7998},{"date":"2021-02-22","close":5001.1396},{"date":"2021-02-23","close":5035.4272},{"date":"2021-02-24","close":5138.291},{"date":"2021-02-25","close":4966.8516},{"date":"2021-02-26","close":5055.0205},{"date":"2021-03-02","close":5152.9858},{"date":"2021-03-03","close":5069.7153},{"date":"2021-03-04","close":5128.4946},{"date":"2021-03-05","close":5162.7827},{"date":"2021-03-08","close":5138.291},{"date":"2021-03-09","close":5152.9858},{"date":"2021-03-10","close":5206.8672},{"date":"2021-03-11","close":5187.2739},{"date":"2021-03-12","close":5138.291},{"date":"2021-03-15","close":5133.3931},{"date":"2021-03-16","close":5050.1221},{"date":"2021-03-17","close":4868.8862},{"date":"2021-03-18","close":4658.2603},{"date":"2021-03-19","close":4614.1758},{"date":"2021-03-22","close":4628.8706},{"date":"2021-03-23","close":4668.0566},{"date":"2021-03-24","close":4643.5654},{"date":"2021-03-25","close":4579.8877},{"date":"2021-03-26","close":4619.0742},{"date":"2021-03-29","close":4550.498},{"date":"2021-03-30","close":4746.4292},{"date":"2021-03-31","close":4619.0742},{"date":"2021-04-01","close":4638.667},{"date":"2021-04-02","close":4574.9897},{"date":"2021-04-05","close":4619.0742},{"date":"2021-04-06","close":4604.3794},{"date":"2021-04-07","close":4545.6001},{"date":"2021-04-08","close":4604.3794},{"date":"2021-04-09","close":4609.2773},{"date":"2021-04-12","close":4614.1758},{"date":"2021-04-13","close":4540.7017},{"date":"2021-04-14","close":4526.0068},{"date":"2021-04-15","close":4506.4136},{"date":"2021-04-16","close":4432.9395},{"date":"2021-04-19","close":4369.2617},{"date":"2021-04-20","close":4325.1772},{"date":"2021-04-21","close":4379.0586},{"date":"2021-04-22","close":4227.2119},{"date":"2021-04-23","close":4290.8896},{"date":"2021-04-26","close":4256.6016},{"date":"2021-04-27","close":4163.5342},{"date":"2021-04-28","close":4163.5342},{"date":"2021-04-29","close":4139.043},{"date":"2021-04-30","close":4124.3481},{"date":"2021-05-03","close":4153.7378},{"date":"2021-05-04","close":4114.5518},{"date":"2021-05-06","close":4094.9585},{"date":"2021-05-07","close":4124.3481},{"date":"2021-05-10","close":4143.9414},{"date":"2021-05-11","close":4099.8569},{"date":"2021-05-12","close":4124.3481},{"date":"2021-05-13","close":4188.0259},{"date":"2021-05-14","close":4139.043},{"date":"2021-05-17","close":4173.3311},{"date":"2021-05-18","close":4143.9414},{"date":"2021-05-20","close":4192.9238},{"date":"2021-05-21","close":4207.6187},{"date":"2021-05-24","close":4330.0757},{"date":"2021-05-25","close":4325.1772},{"date":"2021-05-26","close":4266.3979},{"date":"2021-05-27","close":4364.3638},{"date":"2021-05-28","close":4281.0928},{"date":"2021-05-31","close":4237.0083},{"date":"2021-06-01","close":4212.5171},{"date":"2021-06-02","close":4212.5171},{"date":"2021-06-03","close":4197.8223},{"date":"2021-06-04","close":4237.0083},{"date":"2021-06-07","close":4222.3135},{"date":"2021-06-08","close":4212.5171},{"date":"2021-06-09","close":4241.9067},{"date":"2021-06-10","close":4295.7876},{"date":"2021-06-11","close":4290.8896},{"date":"2021-06-14","close":4305.5845},{"date":"2021-06-15","close":4281.0928},{"date":"2021-06-16","close":4310.4824},{"date":"2021-06-17","close":4271.2964},{"date":"2021-06-18","close":4614.1758},{"date":"2021-06-21","close":4702.3447},{"date":"2021-06-22","close":4545.6001},{"date":"2021-06-23","close":4540.7017},{"date":"2021-06-24","close":4467.2275},{"date":"2021-06-25","close":4442.7363},{"date":"2021-06-28","close":4432.9395},{"date":"2021-06-29","close":4383.9565},{"date":"2021-06-30","close":4369.2617},{"date":"2021-07-01","close":4266.3979},{"date":"2021-07-02","close":4222.3135},{"date":"2021-07-05","close":4153.7378},{"date":"2021-07-06","close":4173.3311},{"date":"2021-07-07","close":4202.7207},{"date":"2021-07-08","close":4134.1445},{"date":"2021-07-09","close":4207.6187},{"date":"2021-07-12","close":4207.6187},{"date":"2021-07-13","close":4134.1445},{"date":"2021-07-14","close":4173.3311},{"date":"2021-07-15","close":4178.229},{"date":"2021-07-16","close":4271.2964},{"date":"2021-07-19","close":4408.4482},{"date":"2021-07-20","close":4452.5327},{"date":"2021-07-21","close":4393.7534},{"date":"2021-07-22","close":4369.2617},{"date":"2021-07-23","close":4271.2964},{"date":"2021-07-26","close":4369.2617},{"date":"2021-07-27","close":4379.0586},{"date":"2021-07-28","close":4452.5327},{"date":"2021-07-29","close":4408.4482},{"date":"2021-07-30","close":4393.7534},{"date":"2021-08-02","close":4403.5498},{"date":"2021-08-03","close":4388.855},{"date":"2021-08-04","close":4428.0415},{"date":"2021-08-05","close":4428.0415},{"date":"2021-08-06","close":4379.0586},{"date":"2021-08-09","close":4457.4312},{"date":"2021-08-10","close":4442.7363},{"date":"2021-08-11","close":4408.4482},{"date":"2021-08-12","close":4369.2617},{"date":"2021-08-13","close":4447.6343},{"date":"2021-08-17","close":4462.3291},{"date":"2021-08-18","close":4574.9897},{"date":"2021-08-19","close":4731.7344},{"date":"2021-08-20","close":4947.2583},{"date":"2021-08-23","close":4908.0723},{"date":"2021-08-24","close":4682.7515},{"date":"2021-08-25","close":4638.667},{"date":"2021-08-26","close":4819.9033},{"date":"2021-08-27","close":4726.8359},{"date":"2021-08-30","close":4721.938},{"date":"2021-08-31","close":4594.5825},{"date":"2021-09-01","close":4643.5654},{"date":"2021-09-02","close":4677.8535},{"date":"2021-09-03","close":4712.1411},{"date":"2021-09-06","close":4707.2432},{"date":"2021-09-07","close":4741.5308},{"date":"2021-09-08","close":4785.6152},{"date":"2021-09-09","close":5074.6138},{"date":"2021-09-10","close":5157.8843},{"date":"2021-09-13","close":5280.3413},{"date":"2021-09-14","close":5402.7983},{"date":"2021-09-15","close":5750.5757},{"date":"2021-09-16","close":5603.6274},{"date":"2021-09-17","close":5642.8135},{"date":"2021-09-23","close":5535.0518},{"date":"2021-09-24","close":5569.3394},{"date":"2021-09-27","close":5682.0},{"date":"2021-09-28","close":5755.4741},{"date":"2021-09-29","close":5956.3032},{"date":"2021-09-30","close":5922.0151},{"date":"2021-10-01","close":5897.5239},{"date":"2021-10-05","close":5828.9482},{"date":"2021-10-06","close":5828.9482},{"date":"2021-10-07","close":5824.0498},{"date":"2021-10-08","close":5579.1362},{"date":"2021-10-12","close":5182.3755},{"date":"2021-10-13","close":5314.6294},{"date":"2021-10-14","close":5099.105},{"date":"2021-10-15","close":5162.7827},{"date":"2021-10-18","close":5319.5273},{"date":"2021-10-19","close":5344.019},{"date":"2021-10-20","close":5206.8672},{"date":"2021-10-21","close":5270.5449},{"date":"2021-10-22","close":5348.917},{"date":"2021-10-25","close":5334.2222},{"date":"2021-10-26","close":5299.9346},{"date":"2021-10-27","close":5412.5947},{"date":"2021-10-28","close":5495.8652},{"date":"2021-10-29","close":5446.8828},{"date":"2021-11-01","close":5471.374},{"date":"2021-11-02","close":5304.8325},{"date":"2021-11-03","close":5348.917},{"date":"2021-11-04","close":5388.1035},{"date":"2021-11-05","close":5373.4087},{"date":"2021-11-08","close":5304.8325},{"date":"2021-11-09","close":5290.1377},{"date":"2021-11-10","close":5344.019},{"date":"2021-11-11","close":5348.917},{"date":"2021-11-12","close":5319.5273},{"date":"2021-11-15","close":5197.0703},{"date":"2021-11-16","close":5094.2065},{"date":"2021-11-17","close":5040.3257},{"date":"2021-11-18","close":4961.9531},{"date":"2021-11-19","close":5035.4272},{"date":"2021-11-22","close":5216.6636},{"date":"2021-11-23","close":5422.3911},{"date":"2021-11-24","close":5652.6104},{"date":"2021-11-25","close":5642.8135},{"date":"2021-11-26","close":5721.186},{"date":"2021-11-29","close":5966.0996},{"date":"2021-11-30","close":5941.6084},{"date":"2021-12-01","close":6000.3877},{"date":"2021-12-02","close":6029.7773},{"date":"2021-12-03","close":5824.0498},{"date":"2021-12-06","close":5804.4565},{"date":"2021-12-07","close":5730.9824},{"date":"2021-12-08","close":5593.8311},{"date":"2021-12-09","close":5662.4067},{"date":"2021-12-10","close":5897.5239},{"date":"2021-12-13","close":5951.4048},{"date":"2021-12-14","close":6259.9966},{"date":"2021-12-15","close":6465.7241},{"date":"2021-12-16","close":6255.0981},{"date":"2021-12-17","close":5966.0996},{"date":"2021-12-20","close":6176.7256},{"date":"2021-12-21","close":5912.2188},{"date":"2021-12-22","close":5794.6602},{"date":"2021-12-23","close":5633.0171},{"date":"2021-12-24","close":5441.9844},{"date":"2021-12-27","close":5358.7139},{"date":"2021-12-28","close":5417.4932},{"date":"2021-12-29","close":5319.5273},{"date":"2021-12-30","close":5295.0361},{"date":"2022-01-03","close":5570.3248},{"date":"2022-01-04","close":5593.8311},{"date":"2022-01-05","close":5579.1362},{"date":"2022-01-06","close":5564.4414},{"date":"2022-01-07","close":5525.2549},{"date":"2022-01-10","close":5348.917},{"date":"2022-01-11","close":5348.917},{"date":"2022-01-12","close":5334.2222},{"date":"2022-01-13","close":5422.3911},{"date":"2022-01-14","close":5466.4756},{"date":"2022-01-17","close":5500.7637},{"date":"2022-01-18","close":5427.2896},{"date":"2022-01-19","close":5432.188},{"date":"2022-01-20","close":5104.0034},{"date":"2022-01-21","close":5059.9189},{"date":"2022-01-24","close":4859.0894},{"date":"2022-01-25","close":4863.9878},{"date":"2022-01-26","close":4726.8359},{"date":"2022-01-27","close":4481.9224},{"date":"2022-01-28","close":4442.7363},{"date":"2022-02-03","close":4339.8721},{"date":"2022-02-04","close":4457.4312},{"date":"2022-02-07","close":4496.6172},{"date":"2022-02-08","close":4565.1929},{"date":"2022-02-09","close":4599.481},{"date":"2022-02-10","close":4452.5327},{"date":"2022-02-11","close":4574.9897},{"date":"2022-02-14","close":4389.7911},{"date":"2022-02-15","close":4339.8721},{"date":"2022-02-16","close":4452.5327},{"date":"2022-02-17","close":4408.4482},{"date":"2022-02-18","close":4325.1772},{"date":"2022-02-21","close":4393.7534},{"date":"2022-02-22","close":4246.8052},{"date":"2022-02-23","close":4334.9741},{"date":"2022-02-24","close":4050.874},{"date":"2022-02-25","close":4143.9414},{"date":"2022-02-28","close":4080.2637},{"date":"2022-03-02","close":3801.062},{"date":"2022-03-03","close":3791.2654},{"date":"2022-03-04","close":3663.9102},{"date":"2022-03-07","close":3139.7947},{"date":"2022-03-08","close":3232.8621},{"date":"2022-03-10","close":3458.1826},{"date":"2022-03-11","close":3477.7759},{"date":"2022-03-14","close":3756.9775},{"date":"2022-03-15","close":4050.874},{"date":"2022-03-16","close":3884.3328},{"date":"2022-03-17","close":3987.1965},{"date":"2022-03-18","close":3703.0964},{"date":"2022-03-21","close":3786.3672},{"date":"2022-03-22","close":3756.9775},{"date":"2022-03-23","close":3864.7395},{"date":"2022-03-24","close":3889.231},{"date":"2022-03-25","close":3864.7395},{"date":"2022-03-28","close":4139.043},{"date":"2022-03-29","close":4232.1104},{"date":"2022-03-30","close":4383.9565},{"date":"2022-03-31","close":4222.3135},{"date":"2022-04-01","close":4109.6533},{"date":"2022-04-04","close":4114.5518},{"date":"2022-04-05","close":4109.6533},{"date":"2022-04-06","close":4271.2964},{"date":"2022-04-07","close":4310.4824},{"date":"2022-04-08","close":4188.0259},{"date":"2022-04-11","close":3771.6724},{"date":"2022-04-12","close":3859.8413},{"date":"2022-04-13","close":3938.2136},{"date":"2022-04-14","close":3982.2981},{"date":"2022-04-15","close":3982.2981},{"date":"2022-04-18","close":3938.2136},{"date":"2022-04-19","close":3918.6206},{"date":"2022-04-20","close":3908.824},{"date":"2022-04-21","close":3859.8413},{"date":"2022-04-22","close":3869.6379},{"date":"2022-04-25","close":4050.874},{"date":"2022-04-26","close":4276.1948},{"date":"2022-04-27","close":4217.4155},{"date":"2022-04-28","close":4153.7378},{"date":"2022-04-29","close":4139.043},{"date":"2022-05-02","close":4195.0744},{"date":"2022-05-03","close":4119.4497},{"date":"2022-05-04","close":4119.4497},{"date":"2022-05-06","close":4207.6187},{"date":"2022-05-09","close":4585.5273},{"date":"2022-05-10","close":4305.5845},{"date":"2022-05-11","close":4374.1602},{"date":"2022-05-12","close":4540.7017},{"date":"2022-05-13","close":4687.6499},{"date":"2022-05-16","close":4692.5483},{"date":"2022-05-17","close":4574.9897},{"date":"2022-05-18","close":4511.312},{"date":"2022-05-19","close":4589.6846},{"date":"2022-05-20","close":4570.0913},{"date":"2022-05-23","close":4604.3794},{"date":"2022-05-24","close":4584.7861},{"date":"2022-05-25","close":4530.9053},{"date":"2022-05-26","close":4584.7861},{"date":"2022-05-27","close":4521.1084},{"date":"2022-05-30","close":4359.4653},{"date":"2022-05-31","close":4374.1602},{"date":"2022-06-02","close":4467.2275},{"date":"2022-06-03","close":4374.1602},{"date":"2022-06-07","close":4467.2275},{"date":"2022-06-08","close":4540.7017},{"date":"2022-06-09","close":4643.5654},{"date":"2022-06-10","close":4687.6499},{"date":"2022-06-13","close":4731.7344},{"date":"2022-06-14","close":4932.5635},{"date":"2022-06-15","close":4927.6655},{"date":"2022-06-16","close":4790.5137},{"date":"2022-06-17","close":4731.7344},{"date":"2022-06-20","close":4878.6826},{"date":"2022-06-21","close":4834.5981},{"date":"2022-06-22","close":4756.2256},{"date":"2022-06-23","close":4721.938},{"date":"2022-06-24","close":4780.7173},{"date":"2022-06-27","close":4609.2773},{"date":"2022-06-28","close":4677.8535},{"date":"2022-06-29","close":4663.1587},{"date":"2022-06-30","close":4501.5156},{"date":"2022-07-01","close":4663.1587},{"date":"2022-07-04","close":4623.9722},{"date":"2022-07-05","close":4594.5825},{"date":"2022-07-06","close":4623.9722},{"date":"2022-07-07","close":4609.2773},{"date":"2022-07-08","close":4467.2275},{"date":"2022-07-11","close":4197.8223},{"date":"2022-07-12","close":4212.5171},{"date":"2022-07-13","close":4325.1772},{"date":"2022-07-14","close":4437.8379},{"date":"2022-07-15","close":4579.8877},{"date":"2022-07-18","close":4579.8877},{"date":"2022-07-19","close":4663.1587},{"date":"2022-07-20","close":4589.6846},{"date":"2022-07-21","close":4638.667},{"date":"2022-07-22","close":4599.481},{"date":"2022-07-25","close":4408.4482},{"date":"2022-07-26","close":4281.0928},{"date":"2022-07-27","close":4281.0928},{"date":"2022-07-28","close":4237.0083},{"date":"2022-07-29","close":4183.1274},{"date":"2022-08-01","close":4109.6533},{"date":"2022-08-02","close":3977.3999},{"date":"2022-08-03","close":4119.4497},{"date":"2022-08-04","close":4217.4155},{"date":"2022-08-05","close":4094.9585},{"date":"2022-08-08","close":4085.1619},{"date":"2022-08-09","close":3943.1121},{"date":"2022-08-10","close":3943.1121},{"date":"2022-08-11","close":3869.6379},{"date":"2022-08-12","close":3850.0447},{"date":"2022-08-16","close":3992.0947},{"date":"2022-08-17","close":3967.6033},{"date":"2022-08-18","close":4006.7896},{"date":"2022-08-19","close":3992.0947},{"date":"2022-08-22","close":3992.0947},{"date":"2022-08-23","close":4212.5171},{"date":"2022-08-24","close":4246.8052},{"date":"2022-08-25","close":4124.3481},{"date":"2022-08-26","close":3952.9084},{"date":"2022-08-29","close":3996.9929},{"date":"2022-08-30","close":3962.7051},{"date":"2022-08-31","close":3996.9929},{"date":"2022-09-01","close":4075.3655},{"date":"2022-09-02","close":4124.3481},{"date":"2022-09-05","close":4099.8569},{"date":"2022-09-06","close":4055.7722},{"date":"2022-09-07","close":4222.3135},{"date":"2022-09-08","close":4099.8569},{"date":"2022-09-13","close":3854.9431},{"date":"2022-09-14","close":3962.7051},{"date":"2022-09-15","close":3835.3499},{"date":"2022-09-16","close":3859.8413},{"date":"2022-09-19","close":3894.1292},{"date":"2022-09-20","close":3791.2654},{"date":"2022-09-21","close":3786.3672},{"date":"2022-09-22","close":3830.4517},{"date":"2022-09-23","close":3801.062},{"date":"2022-09-26","close":3952.9084},{"date":"2022-09-27","close":3967.6033},{"date":"2022-09-28","close":3967.6033},{"date":"2022-09-29","close":3830.4517},{"date":"2022-09-30","close":3703.0964},{"date":"2022-10-04","close":3605.1309},{"date":"2022-10-05","close":3541.4534},{"date":"2022-10-06","close":3590.436},{"date":"2022-10-07","close":3610.0293},{"date":"2022-10-11","close":3683.5034},{"date":"2022-10-12","close":3756.9775},{"date":"2022-10-13","close":3761.8757},{"date":"2022-10-14","close":3791.2654},{"date":"2022-10-17","close":3967.6033},{"date":"2022-10-18","close":3957.8069},{"date":"2022-10-19","close":3933.3154},{"date":"2022-10-20","close":3972.5017},{"date":"2022-10-21","close":3933.3154},{"date":"2022-10-24","close":3928.4172},{"date":"2022-10-25","close":3982.2981},{"date":"2022-10-26","close":4065.5688},{"date":"2022-10-27","close":3952.9084},{"date":"2022-10-28","close":4045.9758},{"date":"2022-10-31","close":4139.043},{"date":"2022-11-01","close":4237.0083},{"date":"2022-11-02","close":4109.6533},{"date":"2022-11-03","close":4192.9238},{"date":"2022-11-04","close":4276.1948},{"date":"2022-11-07","close":4143.9414},{"date":"2022-11-08","close":4129.2466},{"date":"2022-11-09","close":4134.1445},{"date":"2022-11-10","close":4168.4326},{"date":"2022-11-11","close":3948.0103},{"date":"2022-11-14","close":3869.6379},{"date":"2022-11-15","close":3830.4517},{"date":"2022-11-16","close":3747.1809},{"date":"2022-11-17","close":3786.3672},{"date":"2022-11-18","close":3899.0276},{"date":"2022-11-21","close":4045.9758},{"date":"2022-11-22","close":4099.8569},{"date":"2022-11-23","close":4114.5518},{"date":"2022-11-24","close":4109.6533},{"date":"2022-11-25","close":4114.5518},{"date":"2022-11-28","close":4192.9238},{"date":"2022-11-29","close":4134.1445},{"date":"2022-11-30","close":4139.043},{"date":"2022-12-01","close":4021.4844},{"date":"2022-12-02","close":4001.8914},{"date":"2022-12-05","close":4026.3826},{"date":"2022-12-06","close":4109.6533},{"date":"2022-12-07","close":4109.6533},{"date":"2022-12-08","close":4202.7207},{"date":"2022-12-09","close":4011.6877},{"date":"2022-12-12","close":4006.7896},{"date":"2022-12-13","close":4090.0603},{"date":"2022-12-14","close":3967.6033},{"date":"2022-12-15","close":4041.0774},{"date":"2022-12-16","close":4197.8223},{"date":"2022-12-19","close":4457.4312},{"date":"2022-12-20","close":4516.2104},{"date":"2022-12-21","close":4349.6689},{"date":"2022-12-22","close":4437.8379},{"date":"2022-12-23","close":4501.5156},{"date":"2022-12-26","close":4418.2446},{"date":"2022-12-27","close":4344.7705},{"date":"2022-12-28","close":4148.8394},{"date":"2022-12-29","close":4227.2119},{"date":"2023-01-02","close":4188.0259},{"date":"2023-01-03","close":4202.7207},{"date":"2023-01-04","close":4344.7705},{"date":"2023-01-05","close":4202.7207},{"date":"2023-01-06","close":4227.2119},{"date":"2023-01-09","close":4129.2466},{"date":"2023-01-10","close":4222.3135},{"date":"2023-01-11","close":4212.5171},{"date":"2023-01-12","close":4202.7207},{"date":"2023-01-13","close":4183.1274},{"date":"2023-01-16","close":4246.8052},{"date":"2023-01-17","close":4300.686},{"date":"2023-01-18","close":4320.2793},{"date":"2023-01-19","close":4349.6689},{"date":"2023-01-20","close":4290.8896},{"date":"2023-01-25","close":4295.7876},{"date":"2023-01-26","close":4398.6514},{"date":"2023-01-27","close":4477.0239},{"date":"2023-01-30","close":4579.8877},{"date":"2023-01-31","close":4574.9897},{"date":"2023-02-01","close":4526.0068},{"date":"2023-02-02","close":4477.0239},{"date":"2023-02-03","close":4457.4312},{"date":"2023-02-06","close":4589.6846},{"date":"2023-02-07","close":4668.0566},{"date":"2023-02-08","close":4545.6001},{"date":"2023-02-09","close":4481.9224},{"date":"2023-02-10","close":4574.9897},{"date":"2023-02-13","close":4766.0225},{"date":"2023-02-14","close":4702.3447},{"date":"2023-02-15","close":4957.0552},{"date":"2023-02-16","close":5050.1221},{"date":"2023-02-17","close":4932.5635},{"date":"2023-02-20","close":4898.2759},{"date":"2023-02-21","close":4854.1914},{"date":"2023-02-22","close":4849.293},{"date":"2023-02-23","close":4903.1738},{"date":"2023-02-24","close":5050.1221},{"date":"2023-02-27","close":5182.3755},{"date":"2023-02-28","close":5069.7153},{"date":"2023-03-02","close":4986.4448},{"date":"2023-03-03","close":4961.9531},{"date":"2023-03-06","close":4986.4448},{"date":"2023-03-07","close":5079.5117},{"date":"2023-03-08","close":5226.4604},{"date":"2023-03-09","close":5299.9346},{"date":"2023-03-10","close":5275.4429},{"date":"2023-03-13","close":5099.105},{"date":"2023-03-14","close":4883.5811},{"date":"2023-03-15","close":4751.3276},{"date":"2023-03-16","close":4893.3774},{"date":"2023-03-17","close":4957.0552},{"date":"2023-03-20","close":5045.2241},{"date":"2023-03-21","close":5050.1221},{"date":"2023-03-22","close":5104.0034},{"date":"2023-03-23","close":4937.4619},{"date":"2023-03-24","close":4996.2412},{"date":"2023-03-27","close":5089.3086},{"date":"2023-03-28","close":5040.3257},{"date":"2023-03-29","close":5006.0376},{"date":"2023-03-30","close":4878.6826},{"date":"2023-03-31","close":4800.3101},{"date":"2023-04-03","close":4863.9878},{"date":"2023-04-04","close":4868.8862},{"date":"2023-04-05","close":4873.7842},{"date":"2023-04-06","close":4996.2412},{"date":"2023-04-07","close":4819.9033},{"date":"2023-04-10","close":4824.8018},{"date":"2023-04-11","close":4981.5464},{"date":"2023-04-12","close":4878.6826},{"date":"2023-04-13","close":4863.9878},{"date":"2023-04-14","close":4682.7515},{"date":"2023-04-17","close":4717.0396},{"date":"2023-04-18","close":4511.312},{"date":"2023-04-19","close":4364.3638},{"date":"2023-04-20","close":4413.3462},{"date":"2023-04-21","close":4452.5327},{"date":"2023-04-24","close":4462.3291},{"date":"2023-04-25","close":4633.769},{"date":"2023-04-26","close":4658.2603},{"date":"2023-04-27","close":4628.8706},{"date":"2023-04-28","close":4761.124},{"date":"2023-05-02","close":4775.8188},{"date":"2023-05-03","close":4888.479},{"date":"2023-05-04","close":4854.1914},{"date":"2023-05-08","close":4648.4639},{"date":"2023-05-09","close":4521.1084},{"date":"2023-05-10","close":4472.126},{"date":"2023-05-11","close":4452.5327},{"date":"2023-05-12","close":4467.2275},{"date":"2023-05-15","close":4672.9551},{"date":"2023-05-16","close":4579.8877},{"date":"2023-05-17","close":4604.3794},{"date":"2023-05-18","close":4785.3413},{"date":"2023-05-19","close":4717.0396},{"date":"2023-05-22","close":4599.481},{"date":"2023-05-23","close":4658.2603},{"date":"2023-05-24","close":4890.3456},{"date":"2023-05-25","close":4883.5811},{"date":"2023-05-26","close":4873.7842},{"date":"2023-05-30","close":4859.0894},{"date":"2023-05-31","close":4888.479},{"date":"2023-06-01","close":5010.936},{"date":"2023-06-02","close":4863.9878},{"date":"2023-06-05","close":4795.4121},{"date":"2023-06-07","close":4829.6997},{"date":"2023-06-08","close":4932.5635},{"date":"2023-06-09","close":5118.6982},{"date":"2023-06-12","close":5201.9688},{"date":"2023-06-13","close":5006.0376},{"date":"2023-06-14","close":5094.2065},{"date":"2023-06-15","close":4957.0552},{"date":"2023-06-16","close":4952.1567},{"date":"2023-06-19","close":4766.0225},{"date":"2023-06-20","close":4819.9033},{"date":"2023-06-21","close":4908.0723},{"date":"2023-06-22","close":5079.5117},{"date":"2023-06-23","close":5192.1724},{"date":"2023-06-26","close":5157.8843},{"date":"2023-06-27","close":5143.1895},{"date":"2023-06-28","close":5265.6465},{"date":"2023-06-29","close":5383.2051},{"date":"2023-06-30","close":5456.6792},{"date":"2023-07-03","close":5555.033},{"date":"2023-07-04","close":5489.7876},{"date":"2023-07-05","close":5444.9314},{"date":"2023-07-06","close":5365.4136},{"date":"2023-07-07","close":5422.3911},{"date":"2023-07-10","close":5397.8999},{"date":"2023-07-11","close":5515.2741},{"date":"2023-07-12","close":5465.3206},{"date":"2023-07-13","close":5310.3628},{"date":"2023-07-14","close":5246.0532},{"date":"2023-07-17","close":5295.0361},{"date":"2023-07-18","close":5270.6039},{"date":"2023-07-19","close":5152.9858},{"date":"2023-07-20","close":5133.3931},{"date":"2023-07-21","close":5241.1553},{"date":"2023-07-24","close":5201.9688},{"date":"2023-07-25","close":5345.0244},{"date":"2023-07-26","close":5216.6636},{"date":"2023-07-27","close":5425.5616},{"date":"2023-07-28","close":5383.2051},{"date":"2023-07-31","close":5599.8892},{"date":"2023-08-01","close":5439.8341},{"date":"2023-08-02","close":5530.5659},{"date":"2023-08-03","close":5427.2896},{"date":"2023-08-04","close":5383.2051},{"date":"2023-08-07","close":5314.6294},{"date":"2023-08-08","close":5441.9844},{"date":"2023-08-09","close":5456.6792},{"date":"2023-08-10","close":5427.2896},{"date":"2023-08-11","close":5118.6982},{"date":"2023-08-14","close":5123.5962},{"date":"2023-08-16","close":5334.2222},{"date":"2023-08-17","close":5451.7808},{"date":"2023-08-18","close":5451.7808},{"date":"2023-08-21","close":5270.5449},{"date":"2023-08-22","close":5363.6118},{"date":"2023-08-23","close":5304.8325},{"date":"2023-08-24","close":5211.7651},{"date":"2023-08-25","close":5397.8999},{"date":"2023-08-28","close":5441.9844},{"date":"2023-08-29","close":5314.6294},{"date":"2023-08-30","close":5378.3066},{"date":"2023-08-31","close":5417.4932},{"date":"2023-09-01","close":5422.3911},{"date":"2023-09-04","close":5466.4756},{"date":"2023-09-05","close":5495.8652},{"date":"2023-09-06","close":5515.4585},{"date":"2023-09-07","close":5559.543},{"date":"2023-09-08","close":5466.4756},{"date":"2023-09-11","close":5539.9497},{"date":"2023-09-12","close":5481.1704},{"date":"2023-09-13","close":5476.2725},{"date":"2023-09-14","close":5339.1206},{"date":"2023-09-15","close":5368.5103},{"date":"2023-09-18","close":5368.5103},{"date":"2023-09-19","close":5378.3066},{"date":"2023-09-20","close":5314.6294},{"date":"2023-09-21","close":5255.8501},{"date":"2023-09-22","close":5211.7651},{"date":"2023-09-25","close":5211.7651},{"date":"2023-09-26","close":5461.5776},{"date":"2023-09-27","close":5299.9346},{"date":"2023-10-04","close":5628.1187},{"date":"2023-10-05","close":5608.5259},{"date":"2023-10-06","close":5794.6602},{"date":"2023-10-10","close":5784.8638},{"date":"2023-10-11","close":5603.6274},{"date":"2023-10-12","close":5682.0},{"date":"2023-10-13","close":5755.4741},{"date":"2023-10-16","close":5770.1689},{"date":"2023-10-17","close":5755.4741},{"date":"2023-10-18","close":5799.5586},{"date":"2023-10-19","close":5882.8291},{"date":"2023-10-20","close":5926.9136},{"date":"2023-10-23","close":6019.981},{"date":"2023-10-24","close":5828.9482},{"date":"2023-10-25","close":5848.541},{"date":"2023-10-26","close":5873.0327},{"date":"2023-10-27","close":5750.5757},{"date":"2023-10-30","close":5858.3379},{"date":"2023-10-31","close":5843.6431},{"date":"2023-11-01","close":5819.1514},{"date":"2023-11-02","close":5882.8291},{"date":"2023-11-03","close":5897.5239},{"date":"2023-11-06","close":5789.7617},{"date":"2023-11-07","close":5990.5913},{"date":"2023-11-08","close":6294.2842},{"date":"2023-11-09","close":6230.6069},{"date":"2023-11-10","close":6700.8413},{"date":"2023-11-13","close":6700.8413},{"date":"2023-11-14","close":6612.6724},{"date":"2023-11-15","close":6299.1826},{"date":"2023-11-16","close":6269.793},{"date":"2023-11-17","close":6304.0811},{"date":"2023-11-20","close":6083.6587},{"date":"2023-11-21","close":6049.3706},{"date":"2023-11-22","close":6093.4551},{"date":"2023-11-23","close":6166.9292},{"date":"2023-11-24","close":6176.7256},{"date":"2023-11-27","close":6073.8618},{"date":"2023-11-28","close":6108.1499},{"date":"2023-11-29","close":6152.2344},{"date":"2023-11-30","close":6406.9448},{"date":"2023-12-01","close":6446.1309},{"date":"2023-12-04","close":6578.3843},{"date":"2023-12-05","close":6710.6377},{"date":"2023-12-06","close":6931.0601},{"date":"2023-12-07","close":6813.5015},{"date":"2023-12-08","close":6573.4858},{"date":"2023-12-11","close":6911.4673},{"date":"2023-12-12","close":6642.062},{"date":"2023-12-13","close":6617.5703},{"date":"2023-12-14","close":6465.7241},{"date":"2023-12-15","close":5828.9482},{"date":"2023-12-18","close":5407.6963},{"date":"2023-12-19","close":5407.6963},{"date":"2023-12-20","close":5211.7651},{"date":"2023-12-21","close":5309.731},{"date":"2023-12-22","close":5285.2397},{"date":"2023-12-26","close":5255.8501},{"date":"2023-12-27","close":5270.5449},{"date":"2023-12-28","close":5339.1206},{"date":"2024-01-02","close":5672.2031},{"date":"2024-01-03","close":5824.0498},{"date":"2024-01-04","close":5926.9136},{"date":"2024-01-05","close":6059.167},{"date":"2024-01-08","close":6196.3188},{"date":"2024-01-09","close":6264.8945},{"date":"2024-01-10","close":6406.9448},{"date":"2024-01-11","close":6117.9463},{"date":"2024-01-12","close":6304.0811},{"date":"2024-01-15","close":6372.6567},{"date":"2024-01-16","close":6465.7241},{"date":"2024-01-17","close":6686.1465},{"date":"2024-01-18","close":6870.1353},{"date":"2024-01-19","close":6607.7739},{"date":"2024-01-22","close":6588.1807},{"date":"2024-01-23","close":6637.1636},{"date":"2024-01-24","close":6563.6895},{"date":"2024-01-25","close":6416.7412},{"date":"2024-01-26","close":6632.2651},{"date":"2024-01-29","close":6519.605},{"date":"2024-01-30","close":6333.4707},{"date":"2024-01-31","close":6382.4531},{"date":"2024-02-01","close":6353.0635},{"date":"2024-02-02","close":6421.6396},{"date":"2024-02-05","close":6637.1636},{"date":"2024-02-06","close":6460.8257},{"date":"2024-02-07","close":6617.5703},{"date":"2024-02-08","close":6994.7378},{"date":"2024-02-13","close":6867.3828},{"date":"2024-02-14","close":7200.4653},{"date":"2024-02-15","close":6607.7739},{"date":"2024-02-16","close":6460.8257},{"date":"2024-02-19","close":6446.1309},{"date":"2024-02-20","close":6514.7065},{"date":"2024-02-21","close":6279.5894},{"date":"2024-02-22","close":6431.436},{"date":"2024-02-23","close":6333.4707},{"date":"2024-02-26","close":6323.6738},{"date":"2024-02-27","close":6470.6221},{"date":"2024-02-28","close":6602.8755},{"date":"2024-02-29","close":6568.5879},{"date":"2024-03-04","close":6460.8257},{"date":"2024-03-05","close":6436.3345},{"date":"2024-03-06","close":6436.3345},{"date":"2024-03-07","close":5897.5239},{"date":"2024-03-08","close":5897.5239},{"date":"2024-03-11","close":5946.5068},{"date":"2024-03-12","close":5912.2188},{"date":"2024-03-13","close":5897.5239},{"date":"2024-03-14","close":5647.7119},{"date":"2024-03-15","close":5677.1016},{"date":"2024-03-18","close":5706.4912},{"date":"2024-03-19","close":5863.2358},{"date":"2024-03-20","close":6088.5566},{"date":"2024-03-21","close":5868.1343},{"date":"2024-03-22","close":6117.9463},{"date":"2024-03-25","close":6098.3535},{"date":"2024-03-26","close":6015.0825},{"date":"2024-03-27","close":6054.269},{"date":"2024-03-28","close":6064.0654},{"date":"2024-03-29","close":6039.5742},{"date":"2024-04-01","close":5941.6084},{"date":"2024-04-02","close":6015.0825},{"date":"2024-04-03","close":5990.5913},{"date":"2024-04-04","close":5941.6084},{"date":"2024-04-05","close":6034.6758},{"date":"2024-04-08","close":6054.269},{"date":"2024-04-09","close":5745.6772},{"date":"2024-04-11","close":5730.9824},{"date":"2024-04-12","close":5745.6772},{"date":"2024-04-15","close":5794.6602},{"date":"2024-04-16","close":5892.6255},{"date":"2024-04-17","close":5956.3032},{"date":"2024-04-18","close":5838.7446},{"date":"2024-04-19","close":5941.6084},{"date":"2024-04-22","close":5956.3032},{"date":"2024-04-23","close":6073.8618},{"date":"2024-04-24","close":5902.4224},{"date":"2024-04-25","close":6015.0825},{"date":"2024-04-26","close":6054.269},{"date":"2024-04-29","close":6259.9966},{"date":"2024-04-30","close":6211.0137},{"date":"2024-05-02","close":6304.0811},{"date":"2024-05-03","close":6402.0464},{"date":"2024-05-07","close":6122.8447},{"date":"2024-05-08","close":6157.1328},{"date":"2024-05-09","close":6304.0811},{"date":"2024-05-10","close":6117.9463},{"date":"2024-05-13","close":6171.8276},{"date":"2024-05-14","close":6230.6069},{"date":"2024-05-16","close":5995.4893},{"date":"2024-05-17","close":6103.2515},{"date":"2024-05-20","close":5970.998},{"date":"2024-05-21","close":5946.5068},{"date":"2024-05-22","close":5902.4224},{"date":"2024-05-23","close":6083.6587},{"date":"2024-05-24","close":6152.2344},{"date":"2024-05-27","close":6108.1499},{"date":"2024-05-28","close":6039.5742},{"date":"2024-05-29","close":6171.8276},{"date":"2024-05-30","close":6343.2671},{"date":"2024-05-31","close":6343.2671},{"date":"2024-06-03","close":6558.791},{"date":"2024-06-04","close":6465.7241},{"date":"2024-06-05","close":6465.7241},{"date":"2024-06-07","close":6529.4014},{"date":"2024-06-10","close":6529.4014},{"date":"2024-06-11","close":6632.2651},{"date":"2024-06-12","close":6700.8413},{"date":"2024-06-13","close":6661.6548},{"date":"2024-06-14","close":6769.417},{"date":"2024-06-17","close":6779.2134},{"date":"2024-06-18","close":6754.7222},{"date":"2024-06-19","close":6769.417},{"date":"2024-06-20","close":6539.1982},{"date":"2024-06-21","close":6500.0117},{"date":"2024-06-24","close":6451.0293},{"date":"2024-06-25","close":6117.9463},{"date":"2024-06-26","close":6451.0293},{"date":"2024-06-27","close":6524.5034},{"date":"2024-06-28","close":6367.7583},{"date":"2024-07-01","close":6117.9463},{"date":"2024-07-02","close":6088.5566},{"date":"2024-07-03","close":5897.5239},{"date":"2024-07-04","close":5858.3379},{"date":"2024-07-05","close":5784.8638},{"date":"2024-07-08","close":5936.71},{"date":"2024-07-09","close":5863.2358},{"date":"2024-07-10","close":6088.5566},{"date":"2024-07-11","close":6000.3877},{"date":"2024-07-12","close":6083.6587},{"date":"2024-07-15","close":6220.8101},{"date":"2024-07-16","close":6313.8774},{"date":"2024-07-17","close":6201.2173},{"date":"2024-07-18","close":6259.9966},{"date":"2024-07-19","close":6470.6221},{"date":"2024-07-22","close":6544.0962},{"date":"2024-07-23","close":6705.7393},{"date":"2024-07-24","close":6514.7065},{"date":"2024-07-25","close":6597.9775},{"date":"2024-07-26","close":6637.1636},{"date":"2024-07-29","close":6656.7568},{"date":"2024-07-30","close":6691.0444},{"date":"2024-07-31","close":6666.5532},{"date":"2024-08-01","close":6416.7412},{"date":"2024-08-02","close":6568.5879},{"date":"2024-08-05","close":6950.6533},{"date":"2024-08-06","close":7004.5342},{"date":"2024-08-07","close":6764.5186},{"date":"2024-08-08","close":6597.9775},{"date":"2024-08-09","close":6382.4531},{"date":"2024-08-12","close":6519.605},{"date":"2024-08-13","close":6504.9102},{"date":"2024-08-14","close":6333.4707},{"date":"2024-08-16","close":6235.5049},{"date":"2024-08-19","close":6318.7759},{"date":"2024-08-20","close":6436.3345},{"date":"2024-08-21","close":6416.7412},{"date":"2024-08-22","close":6230.6069},{"date":"2024-08-23","close":6387.3516},{"date":"2024-08-26","close":6181.624},{"date":"2024-08-27","close":6265.596},{"date":"2024-08-28","close":6127.7432},{"date":"2024-08-29","close":6225.7085},{"date":"2024-08-30","close":6015.0825},{"date":"2024-09-02","close":6127.7432},{"date":"2024-09-03","close":6113.0483},{"date":"2024-09-04","close":6269.793},{"date":"2024-09-05","close":6323.6738},{"date":"2024-09-06","close":6308.979},{"date":"2024-09-09","close":6475.5205},{"date":"2024-09-10","close":6176.7256},{"date":"2024-09-11","close":5975.8965},{"date":"2024-09-12","close":5721.186},{"date":"2024-09-13","close":5569.3394},{"date":"2024-09-19","close":5446.8828},{"date":"2024-09-20","close":5402.7983},{"date":"2024-09-23","close":5569.3394},{"date":"2024-09-24","close":5574.2378},{"date":"2024-09-25","close":5613.4238},{"date":"2024-09-26","close":5539.9497},{"date":"2024-09-27","close":5652.6104},{"date":"2024-09-30","close":5794.6602},{"date":"2024-10-02","close":5824.0498},{"date":"2024-10-04","close":5721.186},{"date":"2024-10-07","close":5740.7793},{"date":"2024-10-08","close":5814.2534},{"date":"2024-10-10","close":5539.9497},{"date":"2024-10-11","close":5432.188},{"date":"2024-10-14","close":5554.6445},{"date":"2024-10-15","close":5789.7617},{"date":"2024-10-16","close":5779.9653},{"date":"2024-10-17","close":5706.4912},{"date":"2024-10-18","close":5525.2549},{"date":"2024-10-21","close":5427.2896},{"date":"2024-10-22","close":5535.0518},{"date":"2024-10-23","close":5451.7808},{"date":"2024-10-24","close":5275.4429},{"date":"2024-10-25","close":5152.9858},{"date":"2024-10-28","close":4859.0894},{"date":"2024-10-29","close":4741.5308},{"date":"2024-10-30","close":4985.1553},{"date":"2024-10-31","close":5084.4102},{"date":"2024-11-01","close":5216.6636},{"date":"2024-11-04","close":5197.0703},{"date":"2024-11-05","close":5439.8341},{"date":"2024-11-06","close":5500.7637},{"date":"2024-11-07","close":5618.3223},{"date":"2024-11-08","close":5662.4067},{"date":"2024-11-11","close":5750.5757},{"date":"2024-11-12","close":5902.4224},{"date":"2024-11-13","close":6029.7773},{"date":"2024-11-14","close":6171.8276},{"date":"2024-11-15","close":6073.8618},{"date":"2024-11-18","close":5951.4048},{"date":"2024-11-19","close":5642.8135},{"date":"2024-11-20","close":5520.3569},{"date":"2024-11-21","close":5544.8481},{"date":"2024-11-22","close":5481.1704},{"date":"2024-11-25","close":5633.0171},{"date":"2024-11-26","close":5828.9482},{"date":"2024-11-27","close":5735.8809},{"date":"2024-11-28","close":5809.355},{"date":"2024-11-29","close":5637.9155},{"date":"2024-12-02","close":5848.541},{"date":"2024-12-03","close":5735.8809},{"date":"2024-12-04","close":5843.6431},{"date":"2024-12-05","close":5760.3721},{"date":"2024-12-06","close":5804.4565},{"date":"2024-12-09","close":5863.2358},{"date":"2024-12-10","close":5794.6602},{"date":"2024-12-11","close":5828.9482},{"date":"2024-12-12","close":5613.4238},{"date":"2024-12-13","close":5750.5757},{"date":"2024-12-16","close":5828.9482},{"date":"2024-12-17","close":5863.2358},{"date":"2024-12-18","close":6005.2861},{"date":"2024-12-19","close":6137.5396},{"date":"2024-12-20","close":6176.7256},{"date":"2024-12-23","close":6152.2344},{"date":"2024-12-24","close":6010.1841},{"date":"2024-12-26","close":5961.2017},{"date":"2024-12-27","close":6083.6587},{"date":"2024-12-30","close":6147.3359},{"date":"2025-01-02","close":6127.7432},{"date":"2025-01-03","close":6162.0308},{"date":"2025-01-06","close":6171.8276},{"date":"2025-01-07","close":6127.7432},{"date":"2025-01-08","close":6039.5742},{"date":"2025-01-09","close":6064.0654},{"date":"2025-01-10","close":5946.5068},{"date":"2025-01-13","close":5819.1514},{"date":"2025-01-14","close":5922.0151},{"date":"2025-01-15","close":5926.9136},{"date":"2025-01-16","close":5799.5586},{"date":"2025-01-17","close":5902.4224},{"date":"2025-01-20","close":5814.2534},{"date":"2025-01-21","close":5912.2188},{"date":"2025-01-22","close":5726.0845},{"date":"2025-01-23","close":5657.5083},{"date":"2025-01-24","close":5466.4756},{"date":"2025-01-31","close":5539.9497},{"date":"2025-02-03","close":5304.8325},{"date":"2025-02-04","close":5339.1206},{"date":"2025-02-05","close":5579.1362},{"date":"2025-02-06","close":5495.8652},{"date":"2025-02-07","close":5642.8135},{"date":"2025-02-10","close":5716.2876},{"date":"2025-02-11","close":5535.0518},{"date":"2025-02-12","close":5608.5259},{"date":"2025-02-13","close":5544.8481},{"date":"2025-02-14","close":5378.3066},{"date":"2025-02-17","close":5559.543},{"date":"2025-02-18","close":5544.8481},{"date":"2025-02-19","close":5544.8481},{"date":"2025-02-20","close":5608.5259},{"date":"2025-02-21","close":5603.6274},{"date":"2025-02-24","close":5657.5083},{"date":"2025-02-25","close":5917.1172},{"date":"2025-02-26","close":5907.3203},{"date":"2025-02-27","close":5995.4893},{"date":"2025-02-28","close":6054.269},{"date":"2025-03-04","close":5863.2358},{"date":"2025-03-05","close":5726.0845},{"date":"2025-03-06","close":5819.1514},{"date":"2025-03-07","close":5853.4395},{"date":"2025-03-10","close":5819.1514},{"date":"2025-03-11","close":5873.0327},{"date":"2025-03-12","close":5858.3379},{"date":"2025-03-13","close":5765.2705},{"date":"2025-03-14","close":5672.2031},{"date":"2025-03-17","close":5711.3896},{"date":"2025-03-18","close":5642.8135},{"date":"2025-03-19","close":5701.5928},{"date":"2025-03-20","close":5794.6602},{"date":"2025-03-21","close":5848.541},{"date":"2025-03-24","close":5726.0845},{"date":"2025-03-25","close":5789.7617},{"date":"2025-03-26","close":5804.4565},{"date":"2025-03-27","close":5696.6948},{"date":"2025-03-28","close":5618.3223},{"date":"2025-03-31","close":5603.6274},{"date":"2025-04-01","close":5525.2549},{"date":"2025-04-02","close":5554.6445},{"date":"2025-04-03","close":5730.9824},{"date":"2025-04-04","close":5980.7944},{"date":"2025-04-07","close":6137.5396},{"date":"2025-04-08","close":6019.981},{"date":"2025-04-09","close":6142.438},{"date":"2025-04-10","close":5975.8965},{"date":"2025-04-11","close":6064.0654},{"date":"2025-04-14","close":5966.0996},{"date":"2025-04-15","close":5794.6602},{"date":"2025-04-16","close":5652.6104},{"date":"2025-04-17","close":5701.5928},{"date":"2025-04-18","close":5662.4067},{"date":"2025-04-21","close":5701.5928},{"date":"2025-04-22","close":5809.355},{"date":"2025-04-23","close":5843.6431},{"date":"2025-04-24","close":5814.2534},{"date":"2025-04-25","close":5814.2534},{"date":"2025-04-28","close":5779.9653},{"date":"2025-04-29","close":5794.6602},{"date":"2025-04-30","close":5833.8462},{"date":"2025-05-02","close":5735.8809},{"date":"2025-05-07","close":5608.5259},{"date":"2025-05-08","close":5647.7119},{"date":"2025-05-09","close":5574.2378},{"date":"2025-05-12","close":5554.6445},{"date":"2025-05-13","close":5735.8809},{"date":"2025-05-14","close":5735.8809},{"date":"2025-05-15","close":5755.4741},{"date":"2025-05-16","close":5672.2031},{"date":"2025-05-19","close":5647.7119},{"date":"2025-05-20","close":5569.3394},{"date":"2025-05-21","close":5373.4087},{"date":"2025-05-22","close":5285.2397},{"date":"2025-05-23","close":5329.3242},{"date":"2025-05-26","close":5446.8828},{"date":"2025-05-27","close":5505.6621},{"date":"2025-05-28","close":5544.8481},{"date":"2025-05-29","close":5579.1362},{"date":"2025-05-30","close":5579.1362},{"date":"2025-06-02","close":5633.0171},{"date":"2025-06-04","close":5388.1035},{"date":"2025-06-05","close":5407.6963},{"date":"2025-06-09","close":5079.5117},{"date":"2025-06-10","close":5069.7153},{"date":"2025-06-11","close":5001.1396},{"date":"2025-06-12","close":5074.6138},{"date":"2025-06-13","close":5143.1895},{"date":"2025-06-16","close":5201.9688},{"date":"2025-06-17","close":5250.9517},{"date":"2025-06-18","close":5113.7998},{"date":"2025-06-19","close":5108.9014},{"date":"2025-06-20","close":5192.1724},{"date":"2025-06-23","close":5152.9858},{"date":"2025-06-24","close":5084.4102},{"date":"2025-06-25","close":5089.3086},{"date":"2025-06-26","close":4932.5635},{"date":"2025-06-27","close":4702.3447},{"date":"2025-06-30","close":4736.6328},{"date":"2025-07-01","close":4854.1914},{"date":"2025-07-02","close":4849.293},{"date":"2025-07-03","close":4692.5483},{"date":"2025-07-04","close":4741.5308},{"date":"2025-07-07","close":4844.3945},{"date":"2025-07-08","close":4800.3101},{"date":"2025-07-09","close":4834.5981},{"date":"2025-07-10","close":4726.8359},{"date":"2025-07-11","close":4496.6172},{"date":"2025-07-14","close":4227.2119},{"date":"2025-07-15","close":4364.3638},{"date":"2025-07-16","close":4334.9741},{"date":"2025-07-17","close":4281.0928},{"date":"2025-07-18","close":4114.5518},{"date":"2025-07-21","close":4188.0259},{"date":"2025-07-22","close":4197.8223},{"date":"2025-07-23","close":4114.5518},{"date":"2025-07-24","close":4119.4497},{"date":"2025-07-25","close":4281.0928},{"date":"2025-07-28","close":4227.2119},{"date":"2025-07-29","close":4227.2119},{"date":"2025-07-30","close":4217.4155},{"date":"2025-07-31","close":4408.4482},{"date":"2025-08-01","close":4462.3291},{"date":"2025-08-04","close":4432.9395},{"date":"2025-08-05","close":4442.7363},{"date":"2025-08-06","close":4560.2949},{"date":"2025-08-07","close":4584.7861},{"date":"2025-08-08","close":4599.481},{"date":"2025-08-11","close":4721.938},{"date":"2025-08-12","close":4643.5654},{"date":"2025-08-13","close":4702.3447},{"date":"2025-08-14","close":4677.8535},{"date":"2025-08-18","close":4790.5137},{"date":"2025-08-19","close":4766.0225},{"date":"2025-08-20","close":4829.6997},{"date":"2025-08-21","close":4800.3101},{"date":"2025-08-22","close":4795.4121},{"date":"2025-08-25","close":4721.938},{"date":"2025-08-26","close":4873.7842},{"date":"2025-08-27","close":4854.1914},{"date":"2025-08-28","close":4839.4966},{"date":"2025-08-29","close":4795.4121},{"date":"2025-09-01","close":4697.4463},{"date":"2025-09-02","close":4643.5654},{"date":"2025-09-03","close":4599.481},{"date":"2025-09-04","close":4638.667},{"date":"2025-09-05","close":4687.6499},{"date":"2025-09-08","close":4751.3276},{"date":"2025-09-09","close":4623.9722},{"date":"2025-09-10","close":4574.9897},{"date":"2025-09-11","close":4467.2275},{"date":"2025-09-12","close":4369.2617},{"date":"2025-09-15","close":4408.4482},{"date":"2025-09-16","close":4442.7363},{"date":"2025-09-17","close":4540.7017},{"date":"2025-09-18","close":4638.667},{"date":"2025-09-19","close":4570.0913},{"date":"2025-09-22","close":4560.2949},{"date":"2025-09-23","close":4393.7534},{"date":"2025-09-24","close":4251.7031},{"date":"2025-09-25","close":4364.3638},{"date":"2025-09-26","close":4178.229},{"date":"2025-09-29","close":4075.3655},{"date":"2025-09-30","close":4124.3481},{"date":"2025-10-01","close":4251.7031},{"date":"2025-10-02","close":4114.5518},{"date":"2025-10-10","close":3717.7913},{"date":"2025-10-13","close":3619.8257},{"date":"2025-10-14","close":3556.1482},{"date":"2025-10-15","close":3394.5051},{"date":"2025-10-16","close":3428.793},{"date":"2025-10-17","close":3276.9465},{"date":"2025-10-20","close":3600.2327},{"date":"2025-10-21","close":3497.3689},{"date":"2025-10-22","close":3639.4189},{"date":"2025-10-23","close":3512.0637},{"date":"2025-10-24","close":3644.3171},{"date":"2025-10-27","close":3561.0464},{"date":"2025-10-28","close":3703.0964},{"date":"2025-10-29","close":3688.4016},{"date":"2025-10-30","close":3659.012},{"date":"2025-10-31","close":3487.5723},{"date":"2025-11-03","close":3580.6396},{"date":"2025-11-04","close":3693.2998},{"date":"2025-11-05","close":3703.0964},{"date":"2025-11-06","close":3619.8257},{"date":"2025-11-07","close":3737.3843},{"date":"2025-11-10","close":3659.012},{"date":"2025-11-11","close":3570.843},{"date":"2025-11-12","close":3570.843},{"date":"2025-11-13","close":3448.3862},{"date":"2025-11-14","close":3629.6223},{"date":"2025-11-17","close":3673.7068},{"date":"2025-11-18","close":3732.4861},{"date":"2025-11-19","close":3624.7241},{"date":"2025-11-20","close":3683.5034},{"date":"2025-11-21","close":3776.5706},{"date":"2025-11-24","close":3707.9946},{"date":"2025-11-25","close":3659.012},{"date":"2025-11-26","close":3693.2998},{"date":"2025-11-27","close":3600.2327},{"date":"2025-11-28","close":3605.1309},{"date":"2025-12-01","close":3463.0811},{"date":"2025-12-02","close":3624.7241},{"date":"2025-12-03","close":3507.1655},{"date":"2025-12-04","close":3541.4534},{"date":"2025-12-05","close":3521.8604},{"date":"2025-12-08","close":3463.0811},{"date":"2025-12-09","close":3509.1248},{"date":"2025-12-10","close":3438.5896},{"date":"2025-12-11","close":3482.6741},{"date":"2025-12-12","close":3414.0981},{"date":"2025-12-15","close":3325.9292},{"date":"2025-12-16","close":3227.9636},{"date":"2025-12-17","close":3144.6931},{"date":"2025-12-18","close":3022.2361},{"date":"2025-12-19","close":2987.9482},{"date":"2025-12-22","close":2831.2034},{"date":"2025-12-23","close":2836.1016},{"date":"2025-12-24","close":2640.1707},{"date":"2025-12-26","close":2841.0},{"date":"2025-12-29","close":2860.0},{"date":"2025-12-30","close":3045.0},{"date":"2026-01-02","close":2930.0},{"date":"2026-01-05","close":2880.0},{"date":"2026-01-06","close":2775.0},{"date":"2026-01-07","close":2755.0},{"date":"2026-01-08","close":2840.0},{"date":"2026-01-09","close":2625.0},{"date":"2026-01-12","close":2565.0},{"date":"2026-01-13","close":2680.0},{"date":"2026-01-14","close":2590.0},{"date":"2026-01-15","close":2730.0},{"date":"2026-01-16","close":2750.0},{"date":"2026-01-19","close":2700.0},{"date":"2026-01-20","close":2650.0},{"date":"2026-01-21","close":2585.0},{"date":"2026-01-22","close":2650.0},{"date":"2026-01-23","close":2545.0},{"date":"2026-01-26","close":2370.0},{"date":"2026-01-27","close":2470.0},{"date":"2026-01-28","close":2545.0},{"date":"2026-01-29","close":2290.0},{"date":"2026-01-30","close":2630.0},{"date":"2026-02-02","close":3010.0},{"date":"2026-02-03","close":2700.0},{"date":"2026-02-04","close":2660.0},{"date":"2026-02-05","close":2775.0},{"date":"2026-02-06","close":2895.0},{"date":"2026-02-09","close":2755.0},{"date":"2026-02-10","close":2755.0},{"date":"2026-02-11","close":2740.0},{"date":"2026-02-12","close":2760.0},{"date":"2026-02-13","close":2870.0},{"date":"2026-02-19","close":2730.0},{"date":"2026-02-20","close":2785.0},{"date":"2026-02-23","close":2650.0},{"date":"2026-02-24","close":2685.0},{"date":"2026-02-25","close":2590.0},{"date":"2026-02-26","close":2625.0},{"date":"2026-02-27","close":2605.0},{"date":"2026-03-03","close":2725.0},{"date":"2026-03-04","close":2780.0},{"date":"2026-03-05","close":2845.0},{"date":"2026-03-06","close":2860.0},{"date":"2026-03-09","close":2870.0},{"date":"2026-03-10","close":2800.0},{"date":"2026-03-11","close":2800.0},{"date":"2026-03-12","close":2895.0},{"date":"2026-03-13","close":2905.0},{"date":"2026-03-16","close":3015.0},{"date":"2026-03-17","close":2925.0},{"date":"2026-03-18","close":2965.0},{"date":"2026-03-19","close":3140.0},{"date":"2026-03-20","close":3150.0},{"date":"2026-03-23","close":3485.0},{"date":"2026-03-24","close":3265.0},{"date":"2026-03-25","close":3180.0},{"date":"2026-03-26","close":3320.0},{"date":"2026-03-27","close":3320.0},{"date":"2026-03-30","close":3250.0},{"date":"2026-03-31","close":3235.0},{"date":"2026-04-01","close":3110.0},{"date":"2026-04-02","close":3235.0},{"date":"2026-04-03","close":3110.0},{"date":"2026-04-06","close":3090.0},{"date":"2026-04-07","close":3155.0},{"date":"2026-04-08","close":2990.0},{"date":"2026-04-09","close":2960.0},{"date":"2026-04-10","close":3005.0},{"date":"2026-04-13","close":3005.0},{"date":"2026-04-14","close":2925.0},{"date":"2026-04-15","close":2955.0},{"date":"2026-04-16","close":2950.0},{"date":"2026-04-17","close":2985.0},{"date":"2026-04-20","close":3020.0},{"date":"2026-04-21","close":3020.0},{"date":"2026-04-22","close":2970.0},{"date":"2026-04-23","close":3070.0},{"date":"2026-04-24","close":3180.0},{"date":"2026-04-27","close":3095.0},{"date":"2026-04-28","close":3205.0},{"date":"2026-04-29","close":3175.0},{"date":"2026-04-30","close":3145.0},{"date":"2026-05-04","close":3020.0},{"date":"2026-05-06","close":3045.0},{"date":"2026-05-07","close":2975.0},{"date":"2026-05-08","close":3055.0},{"date":"2026-05-11","close":3110.0},{"date":"2026-05-12","close":3090.0},{"date":"2026-05-13","close":3060.0},{"date":"2026-05-14","close":3060.0},{"date":"2026-05-15","close":3210.0},{"date":"2026-05-18","close":3235.0},{"date":"2026-05-19","close":3255.0},{"date":"2026-05-20","close":3305.0},{"date":"2026-05-21","close":3325.0},{"date":"2026-05-22","close":3275.0},{"date":"2026-05-26","close":3285.0},{"date":"2026-05-27","close":3295.0},{"date":"2026-05-28","close":3315.0},{"date":"2026-05-29","close":3310.0},{"date":"2026-06-01","close":3320.0},{"date":"2026-06-02","close":3240.0},{"date":"2026-06-04","close":3455.0},{"date":"2026-06-05","close":3510.0},{"date":"2026-06-08","close":3680.0},{"date":"2026-06-09","close":3700.0},{"date":"2026-06-10","close":3720.0},{"date":"2026-06-11","close":3590.0},{"date":"2026-06-12","close":3485.0},{"date":"2026-06-15","close":3405.0},{"date":"2026-06-16","close":3380.0},{"date":"2026-06-17","close":3350.0},{"date":"2026-06-18","close":3420.0},{"date":"2026-06-19","close":3565.0},{"date":"2026-06-22","close":3510.0},{"date":"2026-06-23","close":3650.0},{"date":"2026-06-24","close":3650.0},{"date":"2026-06-25","close":3805.0},{"date":"2026-06-26","close":3755.0},{"date":"2026-06-29","close":3670.0},{"date":"2026-06-30","close":3630.0},{"date":"2026-07-01","close":3770.0},{"date":"2026-07-02","close":3630.0},{"date":"2026-07-03","close":3475.0},{"date":"2026-07-06","close":3545.0},{"date":"2026-07-07","close":3560.0},{"date":"2026-07-08","close":3530.0},{"date":"2026-07-09","close":3635.0},{"date":"2026-07-10","close":3520.0},{"date":"2026-07-13","close":3580.0},{"date":"2026-07-14","close":3495.0},{"date":"2026-07-15","close":3375.0},{"date":"2026-07-16","close":3400.0},{"date":"2026-07-20","close":3600.0},{"date":"2026-07-21","close":3470.0},{"date":"2026-07-22","close":3395.0},{"date":"2026-07-23","close":3405.0},{"date":"2026-07-24","close":3605.0},{"date":"2026-07-27","close":3485.0},{"date":"2026-07-28","close":3495.0},{"date":"2026-07-29","close":3495.0},{"date":"2026-07-30","close":3560.0},{"date":"2026-07-31","close":3395.0},{"date":"2026-08-03","close":3430.0},{"date":"2026-08-04","close":3465.0},{"date":"2026-08-05","close":3140.0},{"date":"2026-08-06","close":3215.0},{"date":"2026-08-07","close":3180.0},{"date":"2026-08-10","close":3215.0},{"date":"2026-08-11","close":3225.0},{"date":"2026-08-12","close":3235.0},{"date":"2026-08-13","close":3265.0},{"date":"2026-08-14","close":3380.0},{"date":"2026-08-18","close":3320.0},{"date":"2026-08-19","close":3425.0},{"date":"2026-08-20","close":3280.0},{"date":"2026-08-21","close":3230.0},{"date":"2026-08-24","close":3250.0},{"date":"2026-08-25","close":3265.0},{"date":"2026-08-26","close":3290.0},{"date":"2026-08-27","close":3295.0},{"date":"2026-08-28","close":3195.0},{"date":"2026-08-31","close":3115.0},{"date":"2026-09-01","close":3225.0},{"date":"2026-09-02","close":3345.0},{"date":"2026-09-03","close":3190.0},{"date":"2026-09-04","close":3085.0},{"date":"2026-09-07","close":3120.0},{"date":"2026-09-08","close":3135.0},{"date":"2026-09-09","close":3205.0},{"date":"2026-09-10","close":3195.0},{"date":"2026-09-11","close":3325.0},{"date":"2026-09-14","close":3315.0},{"date":"2026-09-15","close":3360.0},{"date":"2026-09-16","close":3280.0},{"date":"2026-09-17","close":3325.0},{"date":"2026-09-18","close":3265.0},{"date":"2026-09-21","close":3295.0},{"date":"2026-09-22","close":3340.0},{"date":"2026-09-23","close":3335.0},{"date":"2026-09-28","close":3515.0},{"date":"2026-09-29","close":3575.0},{"date":"2026-09-30","close":3520.0},{"date":"2026-10-01","close":3555.0},{"date":"2026-10-02","close":3625.0},{"date":"2026-10-06","close":3695.0},{"date":"2026-10-07","close":3695.0},{"date":"2026-10-08","close":3785.0},{"date":"2026-10-12","close":3725.0},{"date":"2026-10-13","close":3770.0},{"date":"2026-10-14","close":3800.0},{"date":"2026-10-15","close":3890.0},{"date":"2026-10-16","close":3745.0},{"date":"2026-10-19","close":3800.0},{"date":"2026-10-20","close":3830.0},{"date":"2026-10-21","close":3970.0},{"date":"2026-10-22","close":4040.0},{"date":"2026-10-23","close":4090.0}],"chart_data":[{"date":"2024-10-23","open":5432,"high":5467,"low":5413,"close":5452,"volume":1934},{"date":"2024-10-24","open":5413,"high":5413,"low":5222,"close":5275,"volume":9804},{"date":"2024-10-25","open":5006,"high":5158,"low":4971,"close":5153,"volume":25843},{"date":"2024-10-28","open":4835,"high":4908,"low":4805,"close":4859,"volume":20847},{"date":"2024-10-29","open":4800,"high":4800,"low":4707,"close":4742,"volume":18124},{"date":"2024-10-30","open":4885,"high":4985,"low":4885,"close":4985,"volume":11301},{"date":"2024-10-31","open":5060,"high":5104,"low":5015,"close":5084,"volume":11772},{"date":"2024-11-01","open":5172,"high":5221,"low":5158,"close":5217,"volume":38485},{"date":"2024-11-04","open":5221,"high":5226,"low":5158,"close":5197,"volume":9298},{"date":"2024-11-05","open":5460,"high":5490,"low":5426,"close":5440,"volume":5634},{"date":"2024-11-06","open":5280,"high":5501,"low":5280,"close":5501,"volume":15935},{"date":"2024-11-07","open":5539,"high":5618,"low":5539,"close":5618,"volume":8825},{"date":"2024-11-08","open":5618,"high":5662,"low":5584,"close":5662,"volume":2688},{"date":"2024-11-11","open":5746,"high":5781,"low":5722,"close":5751,"volume":5917},{"date":"2024-11-12","open":5800,"high":5917,"low":5790,"close":5902,"volume":7929},{"date":"2024-11-13","open":6015,"high":6064,"low":5966,"close":6030,"volume":6577},{"date":"2024-11-14","open":6098,"high":6187,"low":6098,"close":6172,"volume":1274},{"date":"2024-11-15","open":6108,"high":6108,"low":6015,"close":6074,"volume":3067},{"date":"2024-11-18","open":5961,"high":5961,"low":5883,"close":5951,"volume":1083},{"date":"2024-11-19","open":5658,"high":5663,"low":5614,"close":5643,"volume":909},{"date":"2024-11-20","open":5520,"high":5525,"low":5475,"close":5520,"volume":920},{"date":"2024-11-21","open":5540,"high":5565,"low":5526,"close":5545,"volume":370},{"date":"2024-11-22","open":5486,"high":5501,"low":5462,"close":5481,"volume":942},{"date":"2024-11-25","open":5555,"high":5687,"low":5555,"close":5633,"volume":1199},{"date":"2024-11-26","open":5814,"high":5858,"low":5794,"close":5829,"volume":915},{"date":"2024-11-27","open":5893,"high":5903,"low":5722,"close":5736,"volume":22158},{"date":"2024-11-28","open":5775,"high":5814,"low":5775,"close":5809,"volume":500},{"date":"2024-11-29","open":5786,"high":5786,"low":5560,"close":5638,"volume":445},{"date":"2024-12-02","open":5751,"high":5859,"low":5746,"close":5849,"volume":3397},{"date":"2024-12-03","open":5683,"high":5795,"low":5683,"close":5736,"volume":630},{"date":"2024-12-04","open":5761,"high":5849,"low":5761,"close":5844,"volume":1235},{"date":"2024-12-05","open":5775,"high":5775,"low":5755,"close":5760,"volume":579},{"date":"2024-12-06","open":5848,"high":5873,"low":5785,"close":5804,"volume":365},{"date":"2024-12-09","open":5892,"high":5902,"low":5829,"close":5863,"volume":140},{"date":"2024-12-10","open":5766,"high":5795,"low":5727,"close":5795,"volume":529},{"date":"2024-12-11","open":5814,"high":5829,"low":5765,"close":5829,"volume":586},{"date":"2024-12-12","open":5623,"high":5642,"low":5593,"close":5613,"volume":3449},{"date":"2024-12-13","open":5751,"high":5781,"low":5751,"close":5751,"volume":1989},{"date":"2024-12-16","open":5853,"high":5892,"low":5794,"close":5829,"volume":612},{"date":"2024-12-17","open":5932,"high":5932,"low":5863,"close":5863,"volume":803},{"date":"2024-12-18","open":5883,"high":6005,"low":5873,"close":6005,"volume":3147},{"date":"2024-12-19","open":6138,"high":6220,"low":6138,"close":6138,"volume":6529},{"date":"2024-12-20","open":6211,"high":6260,"low":6177,"close":6177,"volume":1631},{"date":"2024-12-23","open":6177,"high":6187,"low":6089,"close":6152,"volume":1153},{"date":"2024-12-24","open":6010,"high":6030,"low":5961,"close":6010,"volume":595},{"date":"2024-12-26","open":5922,"high":5961,"low":5873,"close":5961,"volume":410},{"date":"2024-12-27","open":6020,"high":6084,"low":6020,"close":6084,"volume":638},{"date":"2024-12-30","open":6113,"high":6167,"low":6113,"close":6147,"volume":368},{"date":"2025-01-02","open":6138,"high":6138,"low":6108,"close":6128,"volume":252},{"date":"2025-01-03","open":6177,"high":6177,"low":6123,"close":6162,"volume":2377},{"date":"2025-01-06","open":6123,"high":6172,"low":6098,"close":6172,"volume":247},{"date":"2025-01-07","open":6162,"high":6162,"low":6118,"close":6128,"volume":95},{"date":"2025-01-08","open":6084,"high":6093,"low":6040,"close":6040,"volume":240},{"date":"2025-01-09","open":6059,"high":6069,"low":6040,"close":6064,"volume":155},{"date":"2025-01-10","open":5971,"high":5971,"low":5938,"close":5947,"volume":255},{"date":"2025-01-13","open":5780,"high":5819,"low":5775,"close":5819,"volume":363},{"date":"2025-01-14","open":5897,"high":5941,"low":5878,"close":5922,"volume":1180},{"date":"2025-01-15","open":5922,"high":5941,"low":5912,"close":5927,"volume":87},{"date":"2025-01-16","open":5766,"high":5800,"low":5746,"close":5800,"volume":272},{"date":"2025-01-17","open":5815,"high":5927,"low":5815,"close":5902,"volume":321},{"date":"2025-01-20","open":5824,"high":5843,"low":5809,"close":5814,"volume":43},{"date":"2025-01-21","open":5838,"high":5912,"low":5838,"close":5912,"volume":183},{"date":"2025-01-22","open":5775,"high":5775,"low":5711,"close":5726,"volume":767},{"date":"2025-01-23","open":5638,"high":5672,"low":5609,"close":5658,"volume":515},{"date":"2025-01-24","open":5539,"high":5539,"low":5466,"close":5466,"volume":4128},{"date":"2025-01-31","open":5467,"high":5545,"low":5467,"close":5540,"volume":4022},{"date":"2025-02-03","open":5270,"high":5359,"low":5226,"close":5305,"volume":4677},{"date":"2025-02-04","open":5354,"high":5359,"low":5295,"close":5339,"volume":4651},{"date":"2025-02-05","open":5530,"high":5579,"low":5526,"close":5579,"volume":4205},{"date":"2025-02-06","open":5506,"high":5506,"low":5457,"close":5496,"volume":3267},{"date":"2025-02-07","open":5594,"high":5648,"low":5579,"close":5643,"volume":1122},{"date":"2025-02-10","open":5672,"high":5721,"low":5667,"close":5716,"volume":1602},{"date":"2025-02-11","open":5570,"high":5575,"low":5516,"close":5535,"volume":3642},{"date":"2025-02-12","open":5560,"high":5609,"low":5560,"close":5609,"volume":1257},{"date":"2025-02-13","open":5624,"high":5624,"low":5545,"close":5545,"volume":569},{"date":"2025-02-14","open":5437,"high":5442,"low":5373,"close":5378,"volume":1003},{"date":"2025-02-17","open":5555,"high":5593,"low":5540,"close":5560,"volume":1630},{"date":"2025-02-18","open":5560,"high":5570,"low":5506,"close":5545,"volume":2753},{"date":"2025-02-19","open":5521,"high":5545,"low":5486,"close":5545,"volume":117},{"date":"2025-02-20","open":5624,"high":5624,"low":5575,"close":5609,"volume":332},{"date":"2025-02-21","open":5555,"high":5604,"low":5526,"close":5604,"volume":264},{"date":"2025-02-24","open":5614,"high":5658,"low":5604,"close":5658,"volume":745},{"date":"2025-02-25","open":5863,"high":5932,"low":5863,"close":5917,"volume":2514},{"date":"2025-02-26","open":5956,"high":5971,"low":5888,"close":5907,"volume":877},{"date":"2025-02-27","open":5995,"high":6020,"low":5942,"close":5995,"volume":1928},{"date":"2025-02-28","open":6064,"high":6089,"low":6005,"close":6054,"volume":12815},{"date":"2025-03-04","open":5834,"high":5868,"low":5809,"close":5863,"volume":1063},{"date":"2025-03-05","open":5819,"high":5834,"low":5711,"close":5726,"volume":1313},{"date":"2025-03-06","open":5829,"high":5843,"low":5770,"close":5819,"volume":429},{"date":"2025-03-07","open":5819,"high":5858,"low":5819,"close":5853,"volume":411},{"date":"2025-03-10","open":5814,"high":5838,"low":5775,"close":5819,"volume":575},{"date":"2025-03-11","open":5917,"high":5917,"low":5824,"close":5873,"volume":576},{"date":"2025-03-12","open":5848,"high":5858,"low":5829,"close":5858,"volume":729},{"date":"2025-03-13","open":5789,"high":5814,"low":5726,"close":5765,"volume":1048},{"date":"2025-03-14","open":5716,"high":5716,"low":5667,"close":5672,"volume":1361},{"date":"2025-03-17","open":5686,"high":5731,"low":5657,"close":5711,"volume":1083},{"date":"2025-03-18","open":5707,"high":5707,"low":5643,"close":5643,"volume":503},{"date":"2025-03-19","open":5692,"high":5741,"low":5673,"close":5702,"volume":287},{"date":"2025-03-20","open":5712,"high":5795,"low":5712,"close":5795,"volume":931},{"date":"2025-03-21","open":5825,"high":5874,"low":5781,"close":5849,"volume":948},{"date":"2025-03-24","open":5740,"high":5740,"low":5691,"close":5726,"volume":902},{"date":"2025-03-25","open":5756,"high":5805,"low":5751,"close":5790,"volume":516},{"date":"2025-03-26","open":5780,"high":5804,"low":5775,"close":5804,"volume":140},{"date":"2025-03-27","open":5741,"high":5741,"low":5678,"close":5697,"volume":1506},{"date":"2025-03-28","open":5623,"high":5623,"low":5588,"close":5618,"volume":72},{"date":"2025-03-31","open":5619,"high":5653,"low":5599,"close":5604,"volume":50},{"date":"2025-04-01","open":5529,"high":5544,"low":5515,"close":5525,"volume":245},{"date":"2025-04-02","open":5526,"high":5555,"low":5526,"close":5555,"volume":1650},{"date":"2025-04-03","open":5677,"high":5770,"low":5677,"close":5731,"volume":456},{"date":"2025-04-04","open":5917,"high":6000,"low":5912,"close":5981,"volume":2502},{"date":"2025-04-07","open":6235,"high":6259,"low":6010,"close":6138,"volume":4355},{"date":"2025-04-08","open":6098,"high":6098,"low":6020,"close":6020,"volume":132},{"date":"2025-04-09","open":6156,"high":6235,"low":6132,"close":6142,"volume":601},{"date":"2025-04-10","open":5937,"high":5991,"low":5912,"close":5976,"volume":1173},{"date":"2025-04-11","open":6064,"high":6064,"low":6005,"close":6064,"volume":26},{"date":"2025-04-14","open":6010,"high":6010,"low":5956,"close":5966,"volume":261},{"date":"2025-04-15","open":5702,"high":5795,"low":5702,"close":5795,"volume":972},{"date":"2025-04-16","open":5604,"high":5653,"low":5555,"close":5653,"volume":2098},{"date":"2025-04-17","open":5653,"high":5712,"low":5633,"close":5702,"volume":69},{"date":"2025-04-18","open":5662,"high":5760,"low":5662,"close":5662,"volume":86},{"date":"2025-04-21","open":5717,"high":5717,"low":5697,"close":5702,"volume":70},{"date":"2025-04-22","open":5824,"high":5843,"low":5785,"close":5809,"volume":237},{"date":"2025-04-23","open":5849,"high":5879,"low":5844,"close":5844,"volume":493},{"date":"2025-04-24","open":5824,"high":5824,"low":5760,"close":5814,"volume":878},{"date":"2025-04-25","open":5775,"high":5814,"low":5765,"close":5814,"volume":10},{"date":"2025-04-28","open":5814,"high":5843,"low":5780,"close":5780,"volume":607},{"date":"2025-04-29","open":5776,"high":5795,"low":5746,"close":5795,"volume":1376},{"date":"2025-04-30","open":5809,"high":5873,"low":5809,"close":5834,"volume":179},{"date":"2025-05-02","open":5790,"high":5790,"low":5707,"close":5736,"volume":2945},{"date":"2025-05-07","open":5584,"high":5624,"low":5535,"close":5609,"volume":1359},{"date":"2025-05-08","open":5609,"high":5648,"low":5609,"close":5648,"volume":41},{"date":"2025-05-09","open":5603,"high":5603,"low":5544,"close":5574,"volume":389},{"date":"2025-05-12","open":5570,"high":5579,"low":5511,"close":5555,"volume":789},{"date":"2025-05-13","open":5756,"high":5859,"low":5736,"close":5736,"volume":2123},{"date":"2025-05-14","open":5736,"high":5736,"low":5736,"close":5736,"volume":5},{"date":"2025-05-15","open":5745,"high":5780,"low":5722,"close":5755,"volume":124},{"date":"2025-05-16","open":5667,"high":5672,"low":5613,"close":5672,"volume":548},{"date":"2025-05-19","open":5648,"high":5673,"low":5619,"close":5648,"volume":208},{"date":"2025-05-20","open":5588,"high":5588,"low":5564,"close":5569,"volume":855},{"date":"2025-05-21","open":5339,"high":5403,"low":5310,"close":5373,"volume":1501},{"date":"2025-05-22","open":5290,"high":5295,"low":5256,"close":5285,"volume":6600},{"date":"2025-05-23","open":5349,"high":5393,"low":5329,"close":5329,"volume":766},{"date":"2025-05-26","open":5447,"high":5447,"low":5408,"close":5447,"volume":1838},{"date":"2025-05-27","open":5486,"high":5550,"low":5481,"close":5506,"volume":4264},{"date":"2025-05-28","open":5545,"high":5579,"low":5530,"close":5545,"volume":4402},{"date":"2025-05-29","open":5633,"high":5633,"low":5579,"close":5579,"volume":233},{"date":"2025-05-30","open":5584,"high":5614,"low":5579,"close":5579,"volume":142},{"date":"2025-06-02","open":5579,"high":5633,"low":5545,"close":5633,"volume":36},{"date":"2025-06-04","open":5339,"high":5388,"low":5310,"close":5388,"volume":2983},{"date":"2025-06-05","open":5403,"high":5457,"low":5403,"close":5408,"volume":552},{"date":"2025-06-09","open":5128,"high":5153,"low":5061,"close":5080,"volume":14843},{"date":"2025-06-10","open":5007,"high":5070,"low":4997,"close":5070,"volume":4088},{"date":"2025-06-11","open":5089,"high":5094,"low":5001,"close":5001,"volume":3401},{"date":"2025-06-12","open":5036,"high":5080,"low":5036,"close":5075,"volume":1938},{"date":"2025-06-13","open":5118,"high":5163,"low":5079,"close":5143,"volume":3999},{"date":"2025-06-16","open":5212,"high":5246,"low":5202,"close":5202,"volume":3316},{"date":"2025-06-17","open":5217,"high":5270,"low":5212,"close":5251,"volume":4338},{"date":"2025-06-18","open":5163,"high":5163,"low":5109,"close":5114,"volume":1604},{"date":"2025-06-19","open":5133,"high":5133,"low":5109,"close":5109,"volume":36},{"date":"2025-06-20","open":5143,"high":5217,"low":5143,"close":5192,"volume":801},{"date":"2025-06-23","open":5212,"high":5212,"low":5153,"close":5153,"volume":453},{"date":"2025-06-24","open":5015,"high":5084,"low":4972,"close":5084,"volume":3246},{"date":"2025-06-25","open":5084,"high":5089,"low":5074,"close":5089,"volume":408},{"date":"2025-06-26","open":5035,"high":5035,"low":4815,"close":4933,"volume":8268},{"date":"2025-06-27","open":4678,"high":4702,"low":4522,"close":4702,"volume":23753},{"date":"2025-06-30","open":4756,"high":4781,"low":4668,"close":4737,"volume":4185},{"date":"2025-07-01","open":4844,"high":4863,"low":4819,"close":4854,"volume":1770},{"date":"2025-07-02","open":4868,"high":4873,"low":4804,"close":4849,"volume":4215},{"date":"2025-07-03","open":4644,"high":4731,"low":4604,"close":4693,"volume":2773},{"date":"2025-07-04","open":4712,"high":4761,"low":4702,"close":4742,"volume":3317},{"date":"2025-07-07","open":4756,"high":4849,"low":4747,"close":4844,"volume":5471},{"date":"2025-07-08","open":4809,"high":4844,"low":4780,"close":4800,"volume":2713},{"date":"2025-07-09","open":4825,"high":4850,"low":4781,"close":4835,"volume":1018},{"date":"2025-07-10","open":4761,"high":4786,"low":4712,"close":4727,"volume":3912},{"date":"2025-07-11","open":4507,"high":4547,"low":4468,"close":4497,"volume":10818},{"date":"2025-07-14","open":4266,"high":4281,"low":4163,"close":4227,"volume":28224},{"date":"2025-07-15","open":4354,"high":4418,"low":4354,"close":4364,"volume":12674},{"date":"2025-07-16","open":4364,"high":4384,"low":4281,"close":4335,"volume":2815},{"date":"2025-07-17","open":4232,"high":4281,"low":4197,"close":4281,"volume":4053},{"date":"2025-07-18","open":4139,"high":4139,"low":4022,"close":4115,"volume":12026},{"date":"2025-07-21","open":4203,"high":4252,"low":4188,"close":4188,"volume":5198},{"date":"2025-07-22","open":4188,"high":4233,"low":4188,"close":4198,"volume":730},{"date":"2025-07-23","open":4154,"high":4154,"low":4066,"close":4115,"volume":5751},{"date":"2025-07-24","open":4109,"high":4133,"low":4099,"close":4119,"volume":706},{"date":"2025-07-25","open":4202,"high":4286,"low":4194,"close":4281,"volume":13077},{"date":"2025-07-28","open":4300,"high":4300,"low":4183,"close":4227,"volume":3970},{"date":"2025-07-29","open":4207,"high":4251,"low":4163,"close":4227,"volume":3252},{"date":"2025-07-30","open":4212,"high":4217,"low":4163,"close":4217,"volume":1388},{"date":"2025-07-31","open":4350,"high":4408,"low":4311,"close":4408,"volume":7811},{"date":"2025-08-01","open":4408,"high":4467,"low":4408,"close":4462,"volume":11929},{"date":"2025-08-04","open":4423,"high":4487,"low":4403,"close":4433,"volume":4389},{"date":"2025-08-05","open":4370,"high":4458,"low":4370,"close":4443,"volume":3750},{"date":"2025-08-06","open":4511,"high":4565,"low":4511,"close":4560,"volume":26643},{"date":"2025-08-07","open":4614,"high":4653,"low":4585,"close":4585,"volume":5185},{"date":"2025-08-08","open":4576,"high":4609,"low":4532,"close":4599,"volume":2568},{"date":"2025-08-11","open":4698,"high":4761,"low":4688,"close":4722,"volume":9831},{"date":"2025-08-12","open":4649,"high":4649,"low":4595,"close":4644,"volume":1702},{"date":"2025-08-13","open":4702,"high":4722,"low":4678,"close":4702,"volume":508},{"date":"2025-08-14","open":4644,"high":4683,"low":4639,"close":4678,"volume":297},{"date":"2025-08-18","open":4786,"high":4801,"low":4737,"close":4791,"volume":4138},{"date":"2025-08-19","open":4752,"high":4771,"low":4712,"close":4766,"volume":1150},{"date":"2025-08-20","open":4810,"high":4874,"low":4801,"close":4830,"volume":4282},{"date":"2025-08-21","open":4775,"high":4800,"low":4746,"close":4800,"volume":396},{"date":"2025-08-22","open":4809,"high":4809,"low":4770,"close":4795,"volume":310},{"date":"2025-08-25","open":4712,"high":4727,"low":4673,"close":4722,"volume":1157},{"date":"2025-08-26","open":4850,"high":4874,"low":4840,"close":4874,"volume":2662},{"date":"2025-08-27","open":4863,"high":4863,"low":4814,"close":4854,"volume":581},{"date":"2025-08-28","open":4868,"high":4903,"low":4839,"close":4839,"volume":875},{"date":"2025-08-29","open":4790,"high":4795,"low":4760,"close":4795,"volume":2153},{"date":"2025-09-01","open":4741,"high":4755,"low":4667,"close":4697,"volume":1204},{"date":"2025-09-02","open":4639,"high":4653,"low":4595,"close":4644,"volume":1269},{"date":"2025-09-03","open":4619,"high":4698,"low":4576,"close":4599,"volume":2902},{"date":"2025-09-04","open":4599,"high":4658,"low":4580,"close":4639,"volume":768},{"date":"2025-09-05","open":4698,"high":4698,"low":4688,"close":4688,"volume":133},{"date":"2025-09-08","open":4751,"high":4780,"low":4751,"close":4751,"volume":2868},{"date":"2025-09-09","open":4639,"high":4639,"low":4595,"close":4624,"volume":389},{"date":"2025-09-10","open":4599,"high":4614,"low":4555,"close":4575,"volume":324},{"date":"2025-09-11","open":4413,"high":4477,"low":4408,"close":4467,"volume":4754},{"date":"2025-09-12","open":4398,"high":4413,"low":4349,"close":4369,"volume":1445},{"date":"2025-09-15","open":4379,"high":4447,"low":4374,"close":4408,"volume":617},{"date":"2025-09-16","open":4409,"high":4468,"low":4409,"close":4443,"volume":275},{"date":"2025-09-17","open":4442,"high":4541,"low":4442,"close":4541,"volume":1628},{"date":"2025-09-18","open":4516,"high":4639,"low":4506,"close":4639,"volume":2091},{"date":"2025-09-19","open":4570,"high":4585,"low":4487,"close":4570,"volume":628},{"date":"2025-09-22","open":4565,"high":4595,"low":4531,"close":4560,"volume":2612},{"date":"2025-09-23","open":4424,"high":4443,"low":4375,"close":4394,"volume":3299},{"date":"2025-09-24","open":4296,"high":4340,"low":4223,"close":4252,"volume":3786},{"date":"2025-09-25","open":4339,"high":4374,"low":4335,"close":4364,"volume":2148},{"date":"2025-09-26","open":4192,"high":4222,"low":4163,"close":4178,"volume":1922},{"date":"2025-09-29","open":4070,"high":4109,"low":4026,"close":4075,"volume":2979},{"date":"2025-09-30","open":4138,"high":4187,"low":4119,"close":4124,"volume":2919},{"date":"2025-10-01","open":4159,"high":4252,"low":4154,"close":4252,"volume":5002},{"date":"2025-10-02","open":4187,"high":4222,"low":4090,"close":4115,"volume":961},{"date":"2025-10-10","open":3570,"high":3759,"low":3536,"close":3718,"volume":32417},{"date":"2025-10-13","open":3601,"high":3630,"low":3566,"close":3620,"volume":14086},{"date":"2025-10-14","open":3409,"high":3561,"low":3409,"close":3556,"volume":16249},{"date":"2025-10-15","open":3404,"high":3423,"low":3346,"close":3395,"volume":6338},{"date":"2025-10-16","open":3405,"high":3463,"low":3390,"close":3429,"volume":11365},{"date":"2025-10-17","open":3199,"high":3424,"low":3199,"close":3277,"volume":27500},{"date":"2025-10-20","open":3565,"high":3634,"low":3531,"close":3600,"volume":18930},{"date":"2025-10-21","open":3433,"high":3526,"low":3428,"close":3497,"volume":10611},{"date":"2025-10-22","open":3718,"high":3776,"low":3634,"close":3639,"volume":11345},{"date":"2025-10-23","open":3462,"high":3570,"low":3462,"close":3512,"volume":5138},{"date":"2025-10-24","open":3556,"high":3644,"low":3531,"close":3644,"volume":7026},{"date":"2025-10-27","open":3600,"high":3634,"low":3556,"close":3561,"volume":1988},{"date":"2025-10-28","open":3654,"high":3703,"low":3654,"close":3703,"volume":8214},{"date":"2025-10-29","open":3649,"high":3718,"low":3626,"close":3688,"volume":7296},{"date":"2025-10-30","open":3634,"high":3693,"low":3610,"close":3659,"volume":2484},{"date":"2025-10-31","open":3488,"high":3527,"low":3478,"close":3488,"volume":3579},{"date":"2025-11-03","open":3616,"high":3650,"low":3581,"close":3581,"volume":2899,"rsi_14":50.7,"sma_20":3728.82,"sma_60":4371.87,"sma_120":4725.22},{"date":"2025-11-04","open":3575,"high":3693,"low":3575,"close":3693,"volume":711,"rsi_14":59.0,"sma_20":3706.8,"sma_60":4359.28,"sma_120":4708.59},{"date":"2025-11-05","open":3708,"high":3752,"low":3683,"close":3703,"volume":2227,"rsi_14":58.4,"sma_20":3678.82,"sma_60":4346.7,"sma_120":4692.67},{"date":"2025-11-06","open":3625,"high":3684,"low":3620,"close":3620,"volume":1078,"rsi_14":60.93,"sma_20":3653.54,"sma_60":4330.7,"sma_120":4676.21},{"date":"2025-11-07","open":3742,"high":3786,"low":3722,"close":3737,"volume":2562,"rsi_14":55.03,"sma_20":3654.51,"sma_60":4316.27,"sma_120":4659.21},{"date":"2025-11-10","open":3654,"high":3673,"low":3634,"close":3659,"volume":1753,"rsi_14":56.05,"sma_20":3656.55,"sma_60":4300.28,"sma_120":4641.55},{"date":"2025-11-11","open":3596,"high":3625,"low":3542,"close":3571,"volume":933,"rsi_14":47.32,"sma_20":3657.26,"sma_60":4280.69,"sma_120":4622.96},{"date":"2025-11-12","open":3522,"high":3596,"low":3517,"close":3571,"volume":5472,"rsi_14":52.5,"sma_20":3666.23,"sma_60":4262.43,"sma_120":4605.08},{"date":"2025-11-13","open":3492,"high":3512,"low":3443,"close":3448,"volume":2273,"rsi_14":41.46,"sma_20":3667.25,"sma_60":4241.1,"sma_120":4586.37},{"date":"2025-11-14","open":3576,"high":3630,"low":3566,"close":3630,"volume":5015,"rsi_14":52.73,"sma_20":3685.24,"sma_60":4223.26,"sma_120":4569.86},{"date":"2025-11-17","open":3650,"high":3709,"low":3650,"close":3674,"volume":1289,"rsi_14":48.69,"sma_20":3688.96,"sma_60":4204.25,"sma_120":4555.4},{"date":"2025-11-18","open":3674,"high":3747,"low":3674,"close":3732,"volume":4985,"rsi_14":51.85,"sma_20":3700.94,"sma_60":4186.66,"sma_120":4542.19},{"date":"2025-11-19","open":3669,"high":3684,"low":3601,"close":3625,"volume":3477,"rsi_14":48.62,"sma_20":3700.18,"sma_60":4166.16,"sma_120":4527.69},{"date":"2025-11-20","open":3640,"high":3713,"low":3640,"close":3684,"volume":3178,"rsi_14":58.46,"sma_20":3708.89,"sma_60":4147.14,"sma_120":4512.69},{"date":"2025-11-21","open":3709,"high":3802,"low":3699,"close":3777,"volume":635,"rsi_14":58.46,"sma_20":3715.62,"sma_60":4129.8,"sma_120":4497.97},{"date":"2025-11-24","open":3718,"high":3727,"low":3683,"close":3708,"volume":282,"rsi_14":50.67,"sma_20":3723.12,"sma_60":4112.55,"sma_120":4482.35},{"date":"2025-11-25","open":3659,"high":3698,"low":3634,"close":3659,"volume":946,"rsi_14":48.09,"sma_20":3720.87,"sma_60":4091.89,"sma_120":4466.02},{"date":"2025-11-26","open":3703,"high":3703,"low":3673,"close":3693,"volume":23,"rsi_14":53.36,"sma_20":3721.13,"sma_60":4072.13,"sma_120":4449.98},{"date":"2025-11-27","open":3615,"high":3615,"low":3576,"close":3600,"volume":1922,"rsi_14":43.63,"sma_20":3718.11,"sma_60":4051.04,"sma_120":4432.69},{"date":"2025-11-28","open":3590,"high":3605,"low":3566,"close":3605,"volume":5658,"rsi_14":47.3,"sma_20":3724.12,"sma_60":4030.78,"sma_120":4417.53},{"date":"2025-12-01","open":3473,"high":3517,"low":3375,"close":3463,"volume":6884,"rsi_14":44.92,"sma_20":3718.13,"sma_60":4009.77,"sma_120":4400.98},{"date":"2025-12-02","open":3595,"high":3635,"low":3586,"close":3625,"volume":3201,"rsi_14":52.23,"sma_20":3714.63,"sma_60":3992.43,"sma_120":4388.61},{"date":"2025-12-03","open":3488,"high":3537,"low":3453,"close":3507,"volume":2183,"rsi_14":52.41,"sma_20":3704.62,"sma_60":3973.85,"sma_120":4375.32},{"date":"2025-12-04","open":3507,"high":3541,"low":3478,"close":3541,"volume":978,"rsi_14":45.88,"sma_20":3700.65,"sma_60":3955.18,"sma_120":4362.9},{"date":"2025-12-05","open":3561,"high":3561,"low":3517,"close":3522,"volume":887,"rsi_14":42.74,"sma_20":3689.65,"sma_60":3935.34,"sma_120":4349.69},{"date":"2025-12-08","open":3502,"high":3527,"low":3463,"close":3463,"volume":826,"rsi_14":37.09,"sma_20":3679.64,"sma_60":3913.42,"sma_120":4335.4},{"date":"2025-12-09","open":3463,"high":3517,"low":3463,"close":3509,"volume":200,"rsi_14":44.12,"sma_20":3676.51,"sma_60":3894.45,"sma_120":4320.99},{"date":"2025-12-10","open":3385,"high":3443,"low":3385,"close":3439,"volume":1159,"rsi_14":37.67,"sma_20":3669.78,"sma_60":3875.11,"sma_120":4305.57},{"date":"2025-12-11","open":3492,"high":3507,"low":3478,"close":3483,"volume":719,"rsi_14":34.44,"sma_20":3671.52,"sma_60":3858.36,"sma_120":4291.69},{"date":"2025-12-12","open":3419,"high":3448,"low":3399,"close":3414,"volume":1649,"rsi_14":34.42,"sma_20":3660.54,"sma_60":3842.11,"sma_120":4277.27},{"date":"2025-12-15","open":3434,"high":3453,"low":3326,"close":3326,"volume":4206,"rsi_14":33.05,"sma_20":3642.81,"sma_60":3823.69,"sma_120":4261.39},{"date":"2025-12-16","open":3262,"high":3272,"low":3174,"close":3228,"volume":8744,"rsi_14":27.78,"sma_20":3617.07,"sma_60":3803.04,"sma_120":4245.02},{"date":"2025-12-17","open":3189,"high":3218,"low":3120,"close":3145,"volume":15099,"rsi_14":28.05,"sma_20":3592.59,"sma_60":3779.28,"sma_120":4228.52},{"date":"2025-12-18","open":3091,"high":3091,"low":2993,"close":3022,"volume":11677,"rsi_14":24.77,"sma_20":3558.85,"sma_60":3751.77,"sma_120":4210.93},{"date":"2025-12-19","open":2988,"high":3037,"low":2978,"close":2988,"volume":4289,"rsi_14":27.32,"sma_20":3518.63,"sma_60":3724.85,"sma_120":4194.39},{"date":"2025-12-22","open":2934,"high":2944,"low":2807,"close":2831,"volume":15604,"rsi_14":11.94,"sma_20":3473.86,"sma_60":3695.44,"sma_120":4178.48},{"date":"2025-12-23","open":2885,"high":2924,"low":2772,"close":2836,"volume":19140,"rsi_14":13.91,"sma_20":3431.85,"sma_60":3668.95,"sma_120":4162.31},{"date":"2025-12-24","open":2694,"high":2723,"low":2635,"close":2640,"volume":23522,"rsi_14":8.71,"sma_20":3378.1,"sma_60":3641.53,"sma_120":4143.47},{"date":"2025-12-26","open":2900,"high":2910,"low":2826,"close":2841,"volume":21133,"rsi_14":23.25,"sma_20":3339.35,"sma_60":3615.61,"sma_120":4126.38},{"date":"2025-12-29","open":2605,"high":2860,"low":2555,"close":2860,"volume":90581,"rsi_14":23.61,"sma_20":3298.35,"sma_60":3592.19,"sma_120":4110.29},{"date":"2025-12-30","open":3035,"high":3085,"low":3005,"close":3045,"volume":18029,"rsi_14":31.05,"sma_20":3273.85,"sma_60":3573.6,"sma_120":4095.33},{"date":"2026-01-02","open":2960,"high":2985,"low":2920,"close":2930,"volume":5856,"rsi_14":30.14,"sma_20":3235.35,"sma_60":3552.26,"sma_120":4078.54},{"date":"2026-01-05","open":2845,"high":2940,"low":2810,"close":2880,"volume":19504,"rsi_14":26.96,"sma_20":3200.35,"sma_60":3527.93,"sma_120":4061.7},{"date":"2026-01-06","open":2845,"high":2870,"low":2760,"close":2775,"volume":19041,"rsi_14":26.33,"sma_20":3158.35,"sma_60":3504.18,"sma_120":4043.7},{"date":"2026-01-07","open":2630,"high":2785,"low":2600,"close":2755,"volume":27021,"rsi_14":27.62,"sma_20":3116.35,"sma_60":3486.84,"sma_120":4026.45},{"date":"2026-01-08","open":2705,"high":2840,"low":2695,"close":2840,"volume":27869,"rsi_14":33.92,"sma_20":3081.6,"sma_60":3472.6,"sma_120":4011.87},{"date":"2026-01-09","open":2725,"high":2735,"low":2625,"close":2625,"volume":7369,"rsi_14":31.07,"sma_20":3033.75,"sma_60":3455.84,"sma_120":3997.78},{"date":"2026-01-12","open":2620,"high":2620,"low":2510,"close":2565,"volume":15066,"rsi_14":32.43,"sma_20":2986.5,"sma_60":3440.84,"sma_120":3982.03},{"date":"2026-01-13","open":2615,"high":2710,"low":2615,"close":2680,"volume":12718,"rsi_14":38.14,"sma_20":2942.75,"sma_60":3427.17,"sma_120":3967.48},{"date":"2026-01-14","open":2635,"high":2635,"low":2535,"close":2590,"volume":10689,"rsi_14":39.93,"sma_20":2898.0,"sma_60":3414.59,"sma_120":3952.65},{"date":"2026-01-15","open":2690,"high":2775,"low":2685,"close":2730,"volume":16498,"rsi_14":44.92,"sma_20":2864.75,"sma_60":3398.84,"sma_120":3940.4},{"date":"2026-01-16","open":2670,"high":2760,"low":2650,"close":2750,"volume":8129,"rsi_14":51.9,"sma_20":2837.5,"sma_60":3385.17,"sma_120":3927.69},{"date":"2026-01-19","open":2680,"high":2700,"low":2650,"close":2700,"volume":3709,"rsi_14":42.25,"sma_20":2812.0,"sma_60":3368.26,"sma_120":3914.48},{"date":"2026-01-20","open":2645,"high":2675,"low":2620,"close":2650,"volume":9414,"rsi_14":41.92,"sma_20":2790.25,"sma_60":3352.67,"sma_120":3901.57},{"date":"2026-01-21","open":2595,"high":2615,"low":2550,"close":2585,"volume":7841,"rsi_14":30.51,"sma_20":2767.0,"sma_60":3333.75,"sma_120":3888.06},{"date":"2026-01-22","open":2680,"high":2720,"low":2650,"close":2650,"volume":8943,"rsi_14":37.61,"sma_20":2755.0,"sma_60":3317.33,"sma_120":3873.73},{"date":"2026-01-23","open":2510,"high":2555,"low":2505,"close":2545,"volume":10173,"rsi_14":35.86,"sma_20":2737.5,"sma_60":3296.74,"sma_120":3858.97},{"date":"2026-01-26","open":2410,"high":2410,"low":2325,"close":2370,"volume":13965,"rsi_14":33.86,"sma_20":2721.25,"sma_60":3273.49,"sma_120":3842.76},{"date":"2026-01-27","open":2500,"high":2565,"low":2470,"close":2470,"volume":15015,"rsi_14":39.33,"sma_20":2699.75,"sma_60":3252.4,"sma_120":3827.47},{"date":"2026-01-28","open":2540,"high":2545,"low":2490,"close":2545,"volume":6556,"rsi_14":38.87,"sma_20":2684.0,"sma_60":3235.49,"sma_120":3811.18},{"date":"2026-01-29","open":2350,"high":2385,"low":2245,"close":2290,"volume":39706,"rsi_14":37.73,"sma_20":2646.25,"sma_60":3212.74,"sma_120":3792.3},{"date":"2026-01-30","open":2390,"high":2635,"low":2380,"close":2630,"volume":53868,"rsi_14":51.98,"sma_20":2631.25,"sma_60":3193.74,"sma_120":3776.51},{"date":"2026-02-02","open":2860,"high":3035,"low":2810,"close":3010,"volume":61643,"rsi_14":58.64,"sma_20":2637.75,"sma_60":3180.91,"sma_120":3763.8},{"date":"2026-02-03","open":2730,"high":2775,"low":2645,"close":2700,"volume":28592,"rsi_14":52.58,"sma_20":2634.0,"sma_60":3164.33,"sma_120":3747.51},{"date":"2026-02-04","open":2705,"high":2730,"low":2640,"close":2660,"volume":7285,"rsi_14":48.28,"sma_20":2629.25,"sma_60":3145.08,"sma_120":3730.68},{"date":"2026-02-05","open":2670,"high":2880,"low":2660,"close":2775,"volume":18189,"rsi_14":50.59,"sma_20":2626.0,"sma_60":3129.08,"sma_120":3714.68},{"date":"2026-02-06","open":2925,"high":3075,"low":2860,"close":2895,"volume":28387,"rsi_14":54.44,"sma_20":2639.5,"sma_60":3116.59,"sma_120":3698.64},{"date":"2026-02-09","open":2745,"high":2805,"low":2722,"close":2755,"volume":15155,"rsi_14":52.3,"sma_20":2649.0,"sma_60":3101.76,"sma_120":3682.09},{"date":"2026-02-10","open":2740,"high":2790,"low":2735,"close":2755,"volume":5832,"rsi_14":53.83,"sma_20":2652.75,"sma_60":3089.01,"sma_120":3665.06},{"date":"2026-02-11","open":2790,"high":2790,"low":2715,"close":2740,"volume":1711,"rsi_14":52.07,"sma_20":2660.25,"sma_60":3072.93,"sma_120":3648.1},{"date":"2026-02-12","open":2755,"high":2790,"low":2745,"close":2760,"volume":4954,"rsi_14":55.16,"sma_20":2661.75,"sma_60":3056.44,"sma_120":3630.34},{"date":"2026-02-13","open":2845,"high":2900,"low":2835,"close":2870,"volume":6783,"rsi_14":62.38,"sma_20":2667.75,"sma_60":3040.77,"sma_120":3613.72},{"date":"2026-02-19","open":2765,"high":2765,"low":2705,"close":2730,"volume":7646,"rsi_14":56.31,"sma_20":2669.25,"sma_60":3024.61,"sma_120":3595.38},{"date":"2026-02-20","open":2770,"high":2805,"low":2770,"close":2785,"volume":5337,"rsi_14":55.88,"sma_20":2676.0,"sma_60":3008.37,"sma_120":3577.76},{"date":"2026-02-23","open":2615,"high":2655,"low":2605,"close":2650,"volume":17729,"rsi_14":59.38,"sma_20":2679.25,"sma_60":2988.29,"sma_120":3559.04},{"date":"2026-02-24","open":2660,"high":2735,"low":2660,"close":2685,"volume":5566,"rsi_14":51.7,"sma_20":2681.0,"sma_60":2969.95,"sma_120":3541.25},{"date":"2026-02-25","open":2635,"high":2635,"low":2570,"close":2590,"volume":7110,"rsi_14":34.21,"sma_20":2683.25,"sma_60":2950.87,"sma_120":3521.38},{"date":"2026-02-26","open":2630,"high":2660,"low":2590,"close":2625,"volume":7859,"rsi_14":46.45,"sma_20":2696.0,"sma_60":2931.78,"sma_120":3501.96},{"date":"2026-02-27","open":2675,"high":2680,"low":2570,"close":2605,"volume":12934,"rsi_14":47.34,"sma_20":2702.75,"sma_60":2913.95,"sma_120":3482.49},{"date":"2026-03-03","open":2615,"high":2725,"low":2610,"close":2725,"volume":6450,"rsi_14":50.14,"sma_20":2714.4,"sma_60":2898.92,"sma_120":3464.85},{"date":"2026-03-04","open":2815,"high":2850,"low":2780,"close":2780,"volume":6983,"rsi_14":47.04,"sma_20":2741.61,"sma_60":2887.24,"sma_120":3448.5},{"date":"2026-03-05","open":2770,"high":2845,"low":2755,"close":2845,"volume":2576,"rsi_14":57.61,"sma_20":2755.12,"sma_60":2873.91,"sma_120":3433.17},{"date":"2026-03-06","open":2845,"high":2865,"low":2825,"close":2860,"volume":3712,"rsi_14":58.28,"sma_20":2750.41,"sma_60":2862.84,"sma_120":3418.35},{"date":"2026-03-09","open":2930,"high":2975,"low":2870,"close":2870,"volume":4200,"rsi_14":59.62,"sma_20":2761.7,"sma_60":2851.35,"sma_120":3403.27},{"date":"2026-03-10","open":2800,"high":2815,"low":2755,"close":2800,"volume":6256,"rsi_14":54.64,"sma_20":2771.42,"sma_60":2839.01,"sma_120":3387.18},{"date":"2026-03-11","open":2830,"high":2830,"low":2780,"close":2800,"volume":6365,"rsi_14":49.14,"sma_20":2775.4,"sma_60":2827.67,"sma_120":3370.54},{"date":"2026-03-12","open":2850,"high":2910,"low":2850,"close":2895,"volume":8378,"rsi_14":62.81,"sma_20":2778.21,"sma_60":2817.15,"sma_120":3355.8},{"date":"2026-03-13","open":2890,"high":2905,"low":2840,"close":2905,"volume":1356,"rsi_14":60.77,"sma_20":2788.54,"sma_60":2808.01,"sma_120":3341.56},{"date":"2026-03-16","open":2915,"high":3030,"low":2905,"close":3015,"volume":9829,"rsi_14":76.6,"sma_20":2804.47,"sma_60":2799.99,"sma_120":3329.18},{"date":"2026-03-17","open":2915,"high":2935,"low":2875,"close":2925,"volume":1646,"rsi_14":67.4,"sma_20":2816.57,"sma_60":2791.61,"sma_120":3316.86},{"date":"2026-03-18","open":2920,"high":3000,"low":2900,"close":2965,"volume":5640,"rsi_14":77.08,"sma_20":2829.71,"sma_60":2785.4,"sma_120":3304.55},{"date":"2026-03-19","open":2975,"high":3140,"low":2975,"close":3140,"volume":17364,"rsi_14":80.57,"sma_20":2846.26,"sma_60":2783.84,"sma_120":3293.44},{"date":"2026-03-20","open":3150,"high":3180,"low":3100,"close":3150,"volume":10546,"rsi_14":82.51,"sma_20":2870.33,"sma_60":2783.86,"sma_120":3281.57},{"date":"2026-03-23","open":3180,"high":3485,"low":3180,"close":3485,"volume":21705,"rsi_14":85.19,"sma_20":2908.72,"sma_60":2791.66,"sma_120":3271.71},{"date":"2026-03-24","open":3120,"high":3330,"low":3120,"close":3265,"volume":2726,"rsi_14":69.48,"sma_20":2942.64,"sma_60":2796.3,"sma_120":3260.58},{"date":"2026-03-25","open":3205,"high":3205,"low":3110,"close":3180,"volume":5918,"rsi_14":63.24,"sma_20":2970.49,"sma_60":2802.16,"sma_120":3248.8},{"date":"2026-03-26","open":3215,"high":3355,"low":3215,"close":3320,"volume":3428,"rsi_14":66.55,"sma_20":3010.22,"sma_60":2810.32,"sma_120":3239.63},{"date":"2026-03-27","open":3340,"high":3375,"low":3295,"close":3320,"volume":3471,"rsi_14":66.3,"sma_20":3048.2,"sma_60":2821.82,"sma_120":3231.67},{"date":"2026-03-30","open":3320,"high":3370,"low":3230,"close":3250,"volume":6649,"rsi_14":66.3,"sma_20":3083.61,"sma_60":2828.7,"sma_120":3222.16},{"date":"2026-03-31","open":3265,"high":3305,"low":3185,"close":3235,"volume":4657,"rsi_14":65.59,"sma_20":3109.61,"sma_60":2836.0,"sma_120":3214.1},{"date":"2026-04-01","open":3110,"high":3125,"low":3085,"close":3110,"volume":9987,"rsi_14":57.54,"sma_20":3126.43,"sma_60":2838.09,"sma_120":3205.85},{"date":"2026-04-02","open":3120,"high":3235,"low":3100,"close":3235,"volume":4014,"rsi_14":60.71,"sma_20":3146.31,"sma_60":2844.23,"sma_120":3198.24},{"date":"2026-04-03","open":3090,"high":3110,"low":3060,"close":3110,"volume":3520,"rsi_14":53.05,"sma_20":3159.05,"sma_60":2849.07,"sma_120":3188.5},{"date":"2026-04-06","open":3130,"high":3130,"low":3060,"close":3090,"volume":842,"rsi_14":53.43,"sma_20":3167.26,"sma_60":2854.32,"sma_120":3179.25},{"date":"2026-04-07","open":3120,"high":3180,"low":3120,"close":3155,"volume":2809,"rsi_14":54.14,"sma_20":3182.28,"sma_60":2860.99,"sma_120":3173.91},{"date":"2026-04-08","open":3015,"high":3080,"low":2990,"close":2990,"volume":3855,"rsi_14":43.34,"sma_20":3189.06,"sma_60":2863.49,"sma_120":3168.04},{"date":"2026-04-09","open":2960,"high":3000,"low":2920,"close":2960,"volume":8159,"rsi_14":42.17,"sma_20":3189.49,"sma_60":2869.07,"sma_120":3162.45},{"date":"2026-04-10","open":2980,"high":3005,"low":2980,"close":3005,"volume":8646,"rsi_14":29.06,"sma_20":3191.66,"sma_60":2876.4,"sma_120":3158.62},{"date":"2026-04-13","open":3085,"high":3085,"low":2995,"close":3005,"volume":2064,"rsi_14":35.07,"sma_20":3188.23,"sma_60":2881.82,"sma_120":3154.5},{"date":"2026-04-14","open":2930,"high":2935,"low":2905,"close":2925,"volume":2552,"rsi_14":35.29,"sma_20":3185.39,"sma_60":2887.4,"sma_120":3151.0},{"date":"2026-04-15","open":2925,"high":2955,"low":2890,"close":2955,"volume":11738,"rsi_14":27.73,"sma_20":3182.0,"sma_60":2891.15,"sma_120":3145.0},{"date":"2026-04-16","open":2960,"high":2960,"low":2920,"close":2950,"volume":2994,"rsi_14":27.59,"sma_20":3169.45,"sma_60":2894.49,"sma_120":3139.83},{"date":"2026-04-17","open":2985,"high":3015,"low":2985,"close":2985,"volume":6403,"rsi_14":32.41,"sma_20":3158.13,"sma_60":2899.24,"sma_120":3133.75},{"date":"2026-04-20","open":2995,"high":3020,"low":2985,"close":3020,"volume":2006,"rsi_14":35.41,"sma_20":3131.49,"sma_60":2905.4,"sma_120":3129.03},{"date":"2026-04-21","open":2970,"high":3020,"low":2970,"close":3020,"volume":911,"rsi_14":40.88,"sma_20":3116.06,"sma_60":2912.65,"sma_120":3123.2},{"date":"2026-04-22","open":2995,"high":3015,"low":2970,"close":2970,"volume":1252,"rsi_14":28.08,"sma_20":3102.47,"sma_60":2917.99,"sma_120":3117.66},{"date":"2026-04-23","open":3000,"high":3075,"low":3000,"close":3070,"volume":3814,"rsi_14":43.02,"sma_20":3086.74,"sma_60":2926.74,"sma_120":3111.74},{"date":"2026-04-24","open":3150,"high":3200,"low":3150,"close":3180,"volume":7478,"rsi_14":56.0,"sma_20":3076.51,"sma_60":2940.24,"sma_120":3106.86},{"date":"2026-04-27","open":3115,"high":3115,"low":3075,"close":3095,"volume":2956,"rsi_14":46.1,"sma_20":3065.6,"sma_60":2950.65,"sma_120":3101.53},{"date":"2026-04-28","open":3105,"high":3210,"low":3105,"close":3205,"volume":1067,"rsi_14":65.03,"sma_20":3060.95,"sma_60":2961.65,"sma_120":3098.57},{"date":"2026-04-29","open":3155,"high":3175,"low":3130,"close":3175,"volume":459,"rsi_14":65.03,"sma_20":3061.17,"sma_60":2976.4,"sma_120":3094.57},{"date":"2026-04-30","open":3125,"high":3160,"low":3125,"close":3145,"volume":411,"rsi_14":60.0,"sma_20":3053.53,"sma_60":2984.99,"sma_120":3089.36},{"date":"2026-05-04","open":3005,"high":3020,"low":2980,"close":3020,"volume":6465,"rsi_14":50.91,"sma_20":3046.0,"sma_60":2985.15,"sma_120":3083.03},{"date":"2026-05-06","open":3050,"high":3080,"low":3030,"close":3045,"volume":979,"rsi_14":57.79,"sma_20":3043.75,"sma_60":2990.9,"sma_120":3077.62},{"date":"2026-05-07","open":2965,"high":2995,"low":2960,"close":2975,"volume":7007,"rsi_14":51.23,"sma_20":3034.75,"sma_60":2996.15,"sma_120":3070.62},{"date":"2026-05-08","open":3085,"high":3105,"low":3055,"close":3055,"volume":249,"rsi_14":55.93,"sma_20":3038.0,"sma_60":3000.82,"sma_120":3064.95},{"date":"2026-05-11","open":3085,"high":3125,"low":3080,"close":3110,"volume":299,"rsi_14":56.91,"sma_20":3045.5,"sma_60":3004.4,"sma_120":3060.49},{"date":"2026-05-12","open":3020,"high":3090,"low":3000,"close":3090,"volume":279,"rsi_14":53.93,"sma_20":3049.75,"sma_60":3009.99,"sma_120":3055.87},{"date":"2026-05-13","open":3070,"high":3080,"low":3060,"close":3060,"volume":86,"rsi_14":52.17,"sma_20":3052.5,"sma_60":3015.07,"sma_120":3052.04},{"date":"2026-05-14","open":3030,"high":3060,"low":3010,"close":3060,"volume":276,"rsi_14":55.17,"sma_20":3059.25,"sma_60":3020.4,"sma_120":3046.67},{"date":"2026-05-15","open":3155,"high":3255,"low":3150,"close":3210,"volume":3454,"rsi_14":57.61,"sma_20":3072.0,"sma_60":3027.9,"sma_120":3042.17},{"date":"2026-05-18","open":3190,"high":3270,"low":3190,"close":3235,"volume":479,"rsi_14":53.29,"sma_20":3086.25,"sma_60":3033.99,"sma_120":3037.38},{"date":"2026-05-19","open":3205,"high":3255,"low":3170,"close":3255,"volume":2871,"rsi_14":60.39,"sma_20":3099.75,"sma_60":3042.74,"sma_120":3033.67},{"date":"2026-05-20","open":3310,"high":3360,"low":3305,"close":3305,"volume":1677,"rsi_14":57.04,"sma_20":3114.0,"sma_60":3051.4,"sma_120":3029.89},{"date":"2026-05-21","open":3310,"high":3325,"low":3250,"close":3325,"volume":9501,"rsi_14":60.71,"sma_20":3129.25,"sma_60":3062.65,"sma_120":3025.47},{"date":"2026-05-22","open":3245,"high":3275,"low":3225,"close":3275,"volume":1080,"rsi_14":59.03,"sma_20":3144.5,"sma_60":3072.49,"sma_120":3021.22},{"date":"2026-05-26","open":3240,"high":3285,"low":3240,"close":3285,"volume":1968,"rsi_14":71.9,"sma_20":3155.25,"sma_60":3084.07,"sma_120":3017.47},{"date":"2026-05-27","open":3245,"high":3295,"low":3220,"close":3295,"volume":992,"rsi_14":71.19,"sma_20":3161.0,"sma_60":3095.24,"sma_120":3013.51},{"date":"2026-05-28","open":3275,"high":3330,"low":3240,"close":3315,"volume":1056,"rsi_14":81.48,"sma_20":3172.0,"sma_60":3107.07,"sma_120":3010.51},{"date":"2026-05-29","open":3280,"high":3315,"low":3280,"close":3310,"volume":1509,"rsi_14":77.42,"sma_20":3177.25,"sma_60":3115.93,"sma_120":3007.43},{"date":"2026-06-01","open":3320,"high":3325,"low":3300,"close":3320,"volume":1816,"rsi_14":75.0,"sma_20":3184.5,"sma_60":3124.03,"sma_120":3005.63},{"date":"2026-06-02","open":3300,"high":3325,"low":3240,"close":3240,"volume":663,"rsi_14":65.62,"sma_20":3189.25,"sma_60":3129.69,"sma_120":3001.8},{"date":"2026-06-04","open":3460,"high":3490,"low":3450,"close":3455,"volume":1829,"rsi_14":79.7,"sma_20":3211.0,"sma_60":3138.68,"sma_120":3000.76},{"date":"2026-06-05","open":3475,"high":3520,"low":3460,"close":3510,"volume":2130,"rsi_14":81.25,"sma_20":3234.25,"sma_60":3148.42,"sma_120":2999.88},{"date":"2026-06-08","open":3665,"high":3725,"low":3635,"close":3680,"volume":3616,"rsi_14":81.76,"sma_20":3269.5,"sma_60":3162.18,"sma_120":3000.59},{"date":"2026-06-09","open":3690,"high":3740,"low":3680,"close":3700,"volume":1249,"rsi_14":81.63,"sma_20":3301.75,"sma_60":3176.27,"sma_120":3001.97},{"date":"2026-06-10","open":3680,"high":3755,"low":3650,"close":3720,"volume":8641,"rsi_14":81.63,"sma_20":3332.25,"sma_60":3189.08,"sma_120":3003.12},{"date":"2026-06-11","open":3685,"high":3695,"low":3590,"close":3590,"volume":1913,"rsi_14":67.48,"sma_20":3357.25,"sma_60":3199.55,"sma_120":3003.78},{"date":"2026-06-12","open":3485,"high":3510,"low":3460,"close":3485,"volume":2351,"rsi_14":58.89,"sma_20":3378.5,"sma_60":3206.41,"sma_120":3003.2},{"date":"2026-06-15","open":3405,"high":3405,"low":3350,"close":3405,"volume":991,"rsi_14":56.99,"sma_20":3395.75,"sma_60":3213.46,"sma_120":3002.53},{"date":"2026-06-16","open":3375,"high":3405,"low":3365,"close":3380,"volume":2635,"rsi_14":55.03,"sma_20":3404.25,"sma_60":3219.42,"sma_120":3002.41},{"date":"2026-06-17","open":3315,"high":3380,"low":3305,"close":3350,"volume":510,"rsi_14":52.85,"sma_20":3410.0,"sma_60":3221.9,"sma_120":3002.87},{"date":"2026-06-18","open":3405,"high":3425,"low":3380,"close":3420,"volume":522,"rsi_14":55.17,"sma_20":3418.25,"sma_60":3225.38,"sma_120":3004.62},{"date":"2026-06-19","open":3515,"high":3605,"low":3515,"close":3565,"volume":593,"rsi_14":61.04,"sma_20":3431.25,"sma_60":3225.58,"sma_120":3008.62},{"date":"2026-06-22","open":3555,"high":3565,"low":3510,"close":3510,"volume":1126,"rsi_14":57.92,"sma_20":3440.5,"sma_60":3228.6,"sma_120":3012.45},{"date":"2026-06-23","open":3550,"high":3650,"low":3545,"close":3650,"volume":1867,"rsi_14":66.27,"sma_20":3459.25,"sma_60":3235.41,"sma_120":3018.78},{"date":"2026-06-24","open":3650,"high":3680,"low":3610,"close":3650,"volume":5197,"rsi_14":59.33,"sma_20":3477.5,"sma_60":3239.83,"sma_120":3025.08},{"date":"2026-06-25","open":3810,"high":3825,"low":3770,"close":3805,"volume":4662,"rsi_14":62.88,"sma_20":3503.0,"sma_60":3246.84,"sma_120":3034.33},{"date":"2026-06-26","open":3745,"high":3810,"low":3725,"close":3755,"volume":857,"rsi_14":53.66,"sma_20":3525.0,"sma_60":3254.2,"sma_120":3041.45},{"date":"2026-06-29","open":3710,"high":3725,"low":3640,"close":3670,"volume":2862,"rsi_14":48.62,"sma_20":3543.0,"sma_60":3260.4,"sma_120":3048.2},{"date":"2026-06-30","open":3630,"high":3690,"low":3630,"close":3630,"volume":1584,"rsi_14":45.95,"sma_20":3558.5,"sma_60":3268.06,"sma_120":3053.08},{"date":"2026-07-01","open":3685,"high":3770,"low":3685,"close":3770,"volume":1621,"rsi_14":58.04,"sma_20":3585.0,"sma_60":3275.93,"sma_120":3060.08},{"date":"2026-07-02","open":3645,"high":3675,"low":3620,"close":3630,"volume":780,"rsi_14":56.28,"sma_20":3593.75,"sma_60":3283.58,"sma_120":3066.33},{"date":"2026-07-03","open":3530,"high":3530,"low":3460,"close":3475,"volume":999,"rsi_14":52.85,"sma_20":3592.0,"sma_60":3290.0,"sma_120":3072.16},{"date":"2026-07-06","open":3490,"high":3545,"low":3480,"close":3545,"volume":689,"rsi_14":56.47,"sma_20":3585.25,"sma_60":3296.5,"sma_120":3078.74},{"date":"2026-07-07","open":3510,"high":3595,"low":3510,"close":3560,"volume":700,"rsi_14":58.33,"sma_20":3578.25,"sma_60":3306.0,"sma_120":3084.74},{"date":"2026-07-08","open":3535,"high":3565,"low":3510,"close":3530,"volume":44,"rsi_14":54.51,"sma_20":3568.75,"sma_60":3315.5,"sma_120":3092.28},{"date":"2026-07-09","open":3650,"high":3675,"low":3625,"close":3635,"volume":973,"rsi_14":52.97,"sma_20":3571.0,"sma_60":3326.0,"sma_120":3101.2},{"date":"2026-07-10","open":3540,"high":3570,"low":3490,"close":3520,"volume":966,"rsi_14":50.4,"sma_20":3572.75,"sma_60":3334.58,"sma_120":3108.2},{"date":"2026-07-13","open":3510,"high":3585,"low":3510,"close":3580,"volume":10499,"rsi_14":46.98,"sma_20":3581.5,"sma_60":3345.5,"sma_120":3116.45},{"date":"2026-07-14","open":3560,"high":3590,"low":3495,"close":3495,"volume":266,"rsi_14":43.78,"sma_20":3587.25,"sma_60":3354.5,"sma_120":3122.83},{"date":"2026-07-15","open":3400,"high":3420,"low":3370,"close":3375,"volume":1972,"rsi_14":32.23,"sma_20":3588.5,"sma_60":3361.58,"sma_120":3128.03},{"date":"2026-07-16","open":3375,"high":3415,"low":3370,"close":3400,"volume":516,"rsi_14":35.02,"sma_20":3587.5,"sma_60":3368.5,"sma_120":3133.87},{"date":"2026-07-20","open":3565,"high":3610,"low":3530,"close":3600,"volume":1003,"rsi_14":47.31,"sma_20":3589.25,"sma_60":3378.17,"sma_120":3141.78},{"date":"2026-07-21","open":3540,"high":3540,"low":3455,"close":3470,"volume":768,"rsi_14":44.24,"sma_20":3587.25,"sma_60":3385.67,"sma_120":3149.16},{"date":"2026-07-22","open":3470,"high":3470,"low":3335,"close":3395,"volume":798,"rsi_14":35.85,"sma_20":3574.5,"sma_60":3392.75,"sma_120":3155.37},{"date":"2026-07-23","open":3415,"high":3445,"low":3385,"close":3405,"volume":291,"rsi_14":40.59,"sma_20":3562.25,"sma_60":3398.33,"sma_120":3162.53},{"date":"2026-07-24","open":3525,"high":3605,"low":3520,"close":3605,"volume":1001,"rsi_14":55.24,"sma_20":3552.25,"sma_60":3405.42,"sma_120":3172.83},{"date":"2026-07-27","open":3485,"high":3510,"low":3460,"close":3485,"volume":813,"rsi_14":47.67,"sma_20":3538.75,"sma_60":3411.92,"sma_120":3181.28},{"date":"2026-07-28","open":3475,"high":3500,"low":3445,"close":3495,"volume":532,"rsi_14":47.47,"sma_20":3530.0,"sma_60":3416.75,"sma_120":3189.2},{"date":"2026-07-29","open":3500,"high":3535,"low":3480,"close":3495,"volume":435,"rsi_14":48.61,"sma_20":3523.25,"sma_60":3422.08,"sma_120":3199.24},{"date":"2026-07-30","open":3505,"high":3560,"low":3455,"close":3560,"volume":558,"rsi_14":46.91,"sma_20":3512.75,"sma_60":3429.0,"sma_120":3206.99},{"date":"2026-07-31","open":3355,"high":3410,"low":3350,"close":3395,"volume":1047,"rsi_14":45.06,"sma_20":3501.0,"sma_60":3435.25,"sma_120":3210.2},{"date":"2026-08-03","open":3445,"high":3445,"low":3400,"close":3430,"volume":337,"rsi_14":43.95,"sma_20":3498.75,"sma_60":3441.67,"sma_120":3216.28},{"date":"2026-08-04","open":3500,"high":3500,"low":3465,"close":3465,"volume":64,"rsi_14":48.74,"sma_20":3494.75,"sma_60":3449.83,"sma_120":3222.99},{"date":"2026-08-05","open":3230,"high":3285,"low":3140,"close":3140,"volume":2855,"rsi_14":41.58,"sma_20":3473.75,"sma_60":3451.25,"sma_120":3226.03},{"date":"2026-08-06","open":3190,"high":3220,"low":3145,"close":3215,"volume":653,"rsi_14":43.6,"sma_20":3458.0,"sma_60":3453.0,"sma_120":3228.7},{"date":"2026-08-07","open":3200,"high":3215,"low":3180,"close":3180,"volume":878,"rsi_14":33.59,"sma_20":3435.25,"sma_60":3454.5,"sma_120":3232.24},{"date":"2026-08-10","open":3215,"high":3235,"low":3185,"close":3215,"volume":65,"rsi_14":39.24,"sma_20":3420.0,"sma_60":3457.08,"sma_120":3236.08},{"date":"2026-08-11","open":3170,"high":3225,"low":3150,"close":3225,"volume":480,"rsi_14":42.41,"sma_20":3402.25,"sma_60":3459.83,"sma_120":3240.12},{"date":"2026-08-12","open":3220,"high":3245,"low":3205,"close":3235,"volume":643,"rsi_14":42.41,"sma_20":3389.25,"sma_60":3460.25,"sma_120":3244.08},{"date":"2026-08-13","open":3195,"high":3265,"low":3190,"close":3265,"volume":489,"rsi_14":32.11,"sma_20":3383.75,"sma_60":3460.75,"sma_120":3247.37},{"date":"2026-08-14","open":3335,"high":3385,"low":3335,"close":3380,"volume":761,"rsi_14":44.44,"sma_20":3382.75,"sma_60":3462.83,"sma_120":3252.78},{"date":"2026-08-18","open":3310,"high":3340,"low":3280,"close":3320,"volume":206,"rsi_14":41.21,"sma_20":3368.75,"sma_60":3463.08,"sma_120":3257.24},{"date":"2026-08-19","open":3415,"high":3440,"low":3395,"close":3425,"volume":992,"rsi_14":46.82,"sma_20":3366.5,"sma_60":3464.75,"sma_120":3263.7},{"date":"2026-08-20","open":3285,"high":3305,"low":3250,"close":3280,"volume":445,"rsi_14":38.14,"sma_20":3360.75,"sma_60":3464.83,"sma_120":3268.66},{"date":"2026-08-21","open":3290,"high":3290,"low":3230,"close":3230,"volume":689,"rsi_14":42.25,"sma_20":3352.0,"sma_60":3463.92,"sma_120":3273.99},{"date":"2026-08-24","open":3240,"high":3265,"low":3225,"close":3250,"volume":318,"rsi_14":41.43,"sma_20":3334.25,"sma_60":3463.17,"sma_120":3279.2},{"date":"2026-08-25","open":3215,"high":3275,"low":3190,"close":3265,"volume":70,"rsi_14":40.29,"sma_20":3323.25,"sma_60":3462.33,"sma_120":3284.7},{"date":"2026-08-26","open":3275,"high":3290,"low":3255,"close":3290,"volume":21,"rsi_14":60.27,"sma_20":3313.0,"sma_60":3462.0,"sma_120":3288.97},{"date":"2026-08-27","open":3290,"high":3295,"low":3270,"close":3295,"volume":121,"rsi_14":56.06,"sma_20":3303.0,"sma_60":3461.58,"sma_120":3292.81},{"date":"2026-08-28","open":3235,"high":3240,"low":3195,"close":3195,"volume":14,"rsi_14":51.03,"sma_20":3284.75,"sma_60":3460.83,"sma_120":3295.26},{"date":"2026-08-31","open":3050,"high":3135,"low":3030,"close":3115,"volume":983,"rsi_14":43.51,"sma_20":3270.75,"sma_60":3455.17,"sma_120":3296.92},{"date":"2026-09-01","open":3170,"high":3225,"low":3170,"close":3225,"volume":476,"rsi_14":50.0,"sma_20":3260.5,"sma_60":3450.42,"sma_120":3299.42},{"date":"2026-09-02","open":3320,"high":3370,"low":3320,"close":3345,"volume":1035,"rsi_14":55.61,"sma_20":3254.5,"sma_60":3444.83,"sma_120":3303.51},{"date":"2026-09-03","open":3220,"high":3225,"low":3185,"close":3190,"volume":815,"rsi_14":46.61,"sma_20":3257.0,"sma_60":3436.33,"sma_120":3306.3},{"date":"2026-09-04","open":3055,"high":3085,"low":3045,"close":3085,"volume":1094,"rsi_14":36.53,"sma_20":3250.5,"sma_60":3425.75,"sma_120":3307.42},{"date":"2026-09-07","open":3100,"high":3130,"low":3100,"close":3120,"volume":32,"rsi_14":40.65,"sma_20":3247.5,"sma_60":3417.92,"sma_120":3308.74},{"date":"2026-09-08","open":3080,"high":3135,"low":3080,"close":3135,"volume":6,"rsi_14":35.2,"sma_20":3243.5,"sma_60":3412.08,"sma_120":3309.25},{"date":"2026-09-09","open":3200,"high":3230,"low":3175,"close":3205,"volume":713,"rsi_14":45.86,"sma_20":3242.5,"sma_60":3408.75,"sma_120":3311.11},{"date":"2026-09-10","open":3195,"high":3195,"low":3180,"close":3195,"volume":161,"rsi_14":47.98,"sma_20":3240.5,"sma_60":3405.67,"sma_120":3312.54},{"date":"2026-09-11","open":3345,"high":3375,"low":3320,"close":3325,"volume":1458,"rsi_14":53.85,"sma_20":3243.5,"sma_60":3405.25,"sma_120":3313.57},{"date":"2026-09-14","open":3335,"high":3340,"low":3280,"close":3315,"volume":385,"rsi_14":52.58,"sma_20":3240.25,"sma_60":3403.5,"sma_120":3314.44},{"date":"2026-09-15","open":3365,"high":3365,"low":3315,"close":3360,"volume":604,"rsi_14":53.54,"sma_20":3242.25,"sma_60":3400.08,"sma_120":3312.83},{"date":"2026-09-16","open":3315,"high":3315,"low":3250,"close":3280,"volume":495,"rsi_14":49.3,"sma_20":3235.0,"sma_60":3396.25,"sma_120":3312.43},{"date":"2026-09-17","open":3325,"high":3350,"low":3300,"close":3325,"volume":185,"rsi_14":56.44,"sma_20":3237.25,"sma_60":3390.83,"sma_120":3313.12},{"date":"2026-09-18","open":3325,"high":3350,"low":3265,"close":3265,"volume":165,"rsi_14":57.58,"sma_20":3239.0,"sma_60":3384.42,"sma_120":3312.12},{"date":"2026-09-21","open":3300,"high":3305,"low":3275,"close":3295,"volume":161,"rsi_14":53.85,"sma_20":3241.25,"sma_60":3375.92,"sma_120":3311.38},{"date":"2026-09-22","open":3250,"high":3340,"low":3250,"close":3340,"volume":162,"rsi_14":49.7,"sma_20":3245.0,"sma_60":3369.0,"sma_120":3311.6},{"date":"2026-09-23","open":3290,"high":3335,"low":3290,"close":3335,"volume":18,"rsi_14":60.58,"sma_20":3247.25,"sma_60":3363.42,"sma_120":3311.91},{"date":"2026-09-28","open":3435,"high":3525,"low":3425,"close":3515,"volume":790,"rsi_14":78.29,"sma_20":3258.25,"sma_60":3361.5,"sma_120":3314.78},{"date":"2026-09-29","open":3550,"high":3580,"low":3520,"close":3575,"volume":815,"rsi_14":78.98,"sma_20":3277.25,"sma_60":3358.25,"sma_120":3317.09},{"date":"2026-09-30","open":3500,"high":3520,"low":3475,"close":3520,"volume":528,"rsi_14":73.33,"sma_20":3297.5,"sma_60":3356.42,"sma_120":3320.0},{"date":"2026-10-01","open":3590,"high":3590,"low":3540,"close":3555,"volume":743,"rsi_14":72.15,"sma_20":3314.0,"sma_60":3357.75,"sma_120":3323.88},{"date":"2026-10-02","open":3610,"high":3690,"low":3605,"close":3625,"volume":1071,"rsi_14":75.29,"sma_20":3328.0,"sma_60":3359.08,"sma_120":3327.79},{"date":"2026-10-06","open":3670,"high":3705,"low":3645,"close":3695,"volume":347,"rsi_14":73.42,"sma_20":3353.25,"sma_60":3361.33,"sma_120":3333.67},{"date":"2026-10-07","open":3685,"high":3695,"low":3650,"close":3695,"volume":791,"rsi_14":74.36,"sma_20":3383.75,"sma_60":3364.08,"sma_120":3339.79},{"date":"2026-10-08","open":3840,"high":3840,"low":3740,"close":3785,"volume":528,"rsi_14":75.76,"sma_20":3417.0,"sma_60":3366.58,"sma_120":3346.29},{"date":"2026-10-12","open":3730,"high":3730,"low":3675,"close":3725,"volume":471,"rsi_14":77.64,"sma_20":3446.5,"sma_60":3370.0,"sma_120":3352.29},{"date":"2026-10-13","open":3780,"high":3795,"low":3750,"close":3770,"volume":1333,"rsi_14":77.64,"sma_20":3474.75,"sma_60":3373.17,"sma_120":3359.33},{"date":"2026-10-14","open":3835,"high":3845,"low":3780,"close":3800,"volume":279,"rsi_14":84.52,"sma_20":3505.0,"sma_60":3378.25,"sma_120":3366.38},{"date":"2026-10-15","open":3890,"high":3890,"low":3850,"close":3890,"volume":1255,"rsi_14":85.63,"sma_20":3533.25,"sma_60":3386.83,"sma_120":3374.21},{"date":"2026-10-16","open":3815,"high":3815,"low":3730,"close":3745,"volume":587,"rsi_14":71.66,"sma_20":3554.75,"sma_60":3392.58,"sma_120":3380.54},{"date":"2026-10-19","open":3820,"high":3820,"low":3770,"close":3800,"volume":297,"rsi_14":73.6,"sma_20":3576.75,"sma_60":3395.92,"sma_120":3387.04},{"date":"2026-10-20","open":3855,"high":3855,"low":3825,"close":3830,"volume":893,"rsi_14":68.86,"sma_20":3604.25,"sma_60":3401.92,"sma_120":3393.79},{"date":"2026-10-21","open":3865,"high":3970,"low":3865,"close":3970,"volume":2050,"rsi_14":71.58,"sma_20":3636.5,"sma_60":3411.5,"sma_120":3402.12},{"date":"2026-10-22","open":3935,"high":4040,"low":3935,"close":4040,"volume":1450,"rsi_14":77.96,"sma_20":3675.25,"sma_60":3422.08,"sma_120":3410.21},{"date":"2026-10-23","open":4125,"high":4151,"low":4040,"close":4040,"volume":1563,"rsi_14":77.09,"sma_20":3712.5,"sma_60":3429.33,"sma_120":3417.38}],"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 팔라듐선물인버스(H)","phase":"above-fold","symbol_resolved":true}