{"status":"ok","report":{"price_analysis":{"current":1374.0,"change_1d":-0.5,"change_7d":2.9,"change_30d":24.3,"high_30d":1439.0,"low_30d":1062.0,"position_in_range":83.0,"support":1099.7,"resistance":1401.3},"summary":"TIGER 인버스(123310)은(는) 코스피 200 선물인버스 지수를 추종하는 ETF입니다, 순자산 598억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(64.37)가 시그널선(44.01)을 상회합니다(골든크로스). 현재가가 SMA20(1216)과 SMA60(1196) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 975~1457 (현재 위치 83%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 78","rsi_14":78.38383838383838,"macd":64.37305530470076,"macd_signal":44.01196384430929,"sma_20":1216.35,"sma_60":1196.0833333333333,"bb_upper":1457.2136751359574,"bb_lower":975.4863248640426,"atr_14":59.214285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9571.00, 기관 순매수 35.31만. 30일 누적: 외국인 20.69만, 기관 433.41만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-9571.0,"institutional_flow":353135.0,"data":[{"date":"2026-10-23","foreign_net":-171904.0,"institution_net":11096.0,"retail_net":160808.0},{"date":"2026-10-22","foreign_net":88864.0,"institution_net":208623.0,"retail_net":-297487.0},{"date":"2026-10-21","foreign_net":83466.0,"institution_net":-110865.0,"retail_net":27399.0},{"date":"2026-10-20","foreign_net":-20791.0,"institution_net":-7393.0,"retail_net":28184.0},{"date":"2026-10-19","foreign_net":10794.0,"institution_net":251674.0,"retail_net":-262468.0},{"date":"2026-10-16","foreign_net":-64897.0,"institution_net":141303.0,"retail_net":-76406.0},{"date":"2026-10-15","foreign_net":145605.0,"institution_net":361194.0,"retail_net":-506799.0},{"date":"2026-10-14","foreign_net":-63736.0,"institution_net":269570.0,"retail_net":-205834.0},{"date":"2026-10-13","foreign_net":-56439.0,"institution_net":884132.0,"retail_net":-827693.0},{"date":"2026-10-12","foreign_net":177953.0,"institution_net":659738.0,"retail_net":-837691.0},{"date":"2026-10-08","foreign_net":-156408.0,"institution_net":820491.0,"retail_net":-664083.0},{"date":"2026-10-07","foreign_net":216577.0,"institution_net":188602.0,"retail_net":-405179.0},{"date":"2026-10-06","foreign_net":-40712.0,"institution_net":145342.0,"retail_net":-104630.0},{"date":"2026-10-02","foreign_net":-6449.0,"institution_net":-90670.0,"retail_net":97119.0},{"date":"2026-10-01","foreign_net":-153756.0,"institution_net":-86903.0,"retail_net":240659.0},{"date":"2026-09-30","foreign_net":-10794.0,"institution_net":191073.0,"retail_net":-180279.0},{"date":"2026-09-29","foreign_net":112599.0,"institution_net":252571.0,"retail_net":-365170.0},{"date":"2026-09-28","foreign_net":-63400.0,"institution_net":487716.0,"retail_net":-424316.0},{"date":"2026-09-23","foreign_net":-75607.0,"institution_net":579021.0,"retail_net":-503414.0},{"date":"2026-09-22","foreign_net":113663.0,"institution_net":-305316.0,"retail_net":191653.0},{"date":"2026-09-21","foreign_net":-62774.0,"institution_net":-949255.0,"retail_net":1012029.0},{"date":"2026-09-18","foreign_net":-103304.0,"institution_net":-538125.0,"retail_net":641429.0},{"date":"2026-09-17","foreign_net":2113.0,"institution_net":304437.0,"retail_net":-306550.0},{"date":"2026-09-16","foreign_net":-167763.0,"institution_net":-218596.0,"retail_net":386359.0},{"date":"2026-09-15","foreign_net":-166587.0,"institution_net":775285.0,"retail_net":-608698.0},{"date":"2026-09-14","foreign_net":640383.0,"institution_net":630170.0,"retail_net":-1270553.0},{"date":"2026-09-11","foreign_net":-67039.0,"institution_net":-54733.0,"retail_net":121772.0},{"date":"2026-09-10","foreign_net":-98291.0,"institution_net":-5974.0,"retail_net":104265.0},{"date":"2026-09-09","foreign_net":165250.0,"institution_net":-348446.0,"retail_net":183196.0},{"date":"2026-09-08","foreign_net":249.0,"institution_net":-111672.0,"retail_net":111423.0}],"periods":{"d1":{"foreign_net":-171904.0,"institution_net":11096.0,"retail_net":160808.0},"d3":{"foreign_net":426.0,"institution_net":108854.0,"retail_net":-109280.0},"d7":{"foreign_net":71137.0,"institution_net":855632.0,"retail_net":-926769.0},"d14":{"foreign_net":141923.0,"institution_net":3732837.0,"retail_net":-3874760.0},"d30":{"foreign_net":206865.0,"institution_net":4334090.0,"retail_net":-4540955.0}}},"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 78","metrics":[{"name":"RSI (14)","value":78.4,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":24.3,"unit":"%","percentile":77,"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 78 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 78 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:04.913019+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"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물인버스 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.022,"aum":59800000000.0,"aum_display":"598억","dividend_yield":null,"tracking_error":0.44,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"선물2026년09월물","weight":null}],"holdings_count":3,"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":1374.0,"change_pct":-0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8255.0},{"date":"2016-10-25","close":8265.0},{"date":"2016-10-26","close":8360.0},{"date":"2016-10-27","close":8330.0},{"date":"2016-10-28","close":8330.0},{"date":"2016-10-31","close":8350.0},{"date":"2016-11-01","close":8350.0},{"date":"2016-11-02","close":8450.0},{"date":"2016-11-03","close":8430.0},{"date":"2016-11-04","close":8450.0},{"date":"2016-11-07","close":8375.0},{"date":"2016-11-08","close":8360.0},{"date":"2016-11-09","close":8520.0},{"date":"2016-11-10","close":8365.0},{"date":"2016-11-11","close":8460.0},{"date":"2016-11-14","close":8510.0},{"date":"2016-11-15","close":8540.0},{"date":"2016-11-16","close":8520.0},{"date":"2016-11-17","close":8525.0},{"date":"2016-11-18","close":8520.0},{"date":"2016-11-21","close":8545.0},{"date":"2016-11-22","close":8460.0},{"date":"2016-11-23","close":8425.0},{"date":"2016-11-24","close":8455.0},{"date":"2016-11-25","close":8470.0},{"date":"2016-11-28","close":8435.0},{"date":"2016-11-29","close":8435.0},{"date":"2016-11-30","close":8400.0},{"date":"2016-12-01","close":8390.0},{"date":"2016-12-02","close":8445.0},{"date":"2016-12-05","close":8465.0},{"date":"2016-12-06","close":8360.0},{"date":"2016-12-07","close":8340.0},{"date":"2016-12-08","close":8190.0},{"date":"2016-12-09","close":8190.0},{"date":"2016-12-12","close":8195.0},{"date":"2016-12-13","close":8175.0},{"date":"2016-12-14","close":8165.0},{"date":"2016-12-15","close":8170.0},{"date":"2016-12-16","close":8160.0},{"date":"2016-12-19","close":8155.0},{"date":"2016-12-20","close":8140.0},{"date":"2016-12-21","close":8145.0},{"date":"2016-12-22","close":8160.0},{"date":"2016-12-23","close":8170.0},{"date":"2016-12-26","close":8155.0},{"date":"2016-12-27","close":8150.0},{"date":"2016-12-28","close":8125.0},{"date":"2016-12-29","close":8115.0},{"date":"2017-01-02","close":8085.0},{"date":"2017-01-03","close":8030.0},{"date":"2017-01-04","close":8020.0},{"date":"2017-01-05","close":8050.0},{"date":"2017-01-06","close":8015.0},{"date":"2017-01-09","close":7995.0},{"date":"2017-01-10","close":8010.0},{"date":"2017-01-11","close":7860.0},{"date":"2017-01-12","close":7845.0},{"date":"2017-01-13","close":7865.0},{"date":"2017-01-16","close":7905.0},{"date":"2017-01-17","close":7885.0},{"date":"2017-01-18","close":7885.0},{"date":"2017-01-19","close":7870.0},{"date":"2017-01-20","close":7900.0},{"date":"2017-01-23","close":7895.0},{"date":"2017-01-24","close":7895.0},{"date":"2017-01-25","close":7870.0},{"date":"2017-01-26","close":7800.0},{"date":"2017-01-31","close":7855.0},{"date":"2017-02-01","close":7830.0},{"date":"2017-02-02","close":7860.0},{"date":"2017-02-03","close":7850.0},{"date":"2017-02-06","close":7825.0},{"date":"2017-02-07","close":7850.0},{"date":"2017-02-08","close":7885.0},{"date":"2017-02-09","close":7860.0},{"date":"2017-02-10","close":7850.0},{"date":"2017-02-13","close":7850.0},{"date":"2017-02-14","close":7875.0},{"date":"2017-02-15","close":7850.0},{"date":"2017-02-16","close":7850.0},{"date":"2017-02-17","close":7860.0},{"date":"2017-02-20","close":7835.0},{"date":"2017-02-21","close":7765.0},{"date":"2017-02-22","close":7750.0},{"date":"2017-02-23","close":7745.0},{"date":"2017-02-24","close":7810.0},{"date":"2017-02-27","close":7835.0},{"date":"2017-02-28","close":7825.0},{"date":"2017-03-02","close":7750.0},{"date":"2017-03-03","close":7830.0},{"date":"2017-03-06","close":7820.0},{"date":"2017-03-07","close":7770.0},{"date":"2017-03-08","close":7755.0},{"date":"2017-03-09","close":7780.0},{"date":"2017-03-10","close":7770.0},{"date":"2017-03-13","close":7685.0},{"date":"2017-03-14","close":7625.0},{"date":"2017-03-15","close":7610.0},{"date":"2017-03-16","close":7545.0},{"date":"2017-03-17","close":7515.0},{"date":"2017-03-20","close":7525.0},{"date":"2017-03-21","close":7455.0},{"date":"2017-03-22","close":7495.0},{"date":"2017-03-23","close":7485.0},{"date":"2017-03-24","close":7490.0},{"date":"2017-03-27","close":7540.0},{"date":"2017-03-28","close":7525.0},{"date":"2017-03-29","close":7505.0},{"date":"2017-03-30","close":7510.0},{"date":"2017-03-31","close":7515.0},{"date":"2017-04-03","close":7510.0},{"date":"2017-04-04","close":7530.0},{"date":"2017-04-05","close":7545.0},{"date":"2017-04-06","close":7575.0},{"date":"2017-04-07","close":7585.0},{"date":"2017-04-10","close":7635.0},{"date":"2017-04-11","close":7660.0},{"date":"2017-04-12","close":7660.0},{"date":"2017-04-13","close":7590.0},{"date":"2017-04-14","close":7625.0},{"date":"2017-04-17","close":7605.0},{"date":"2017-04-18","close":7610.0},{"date":"2017-04-19","close":7640.0},{"date":"2017-04-20","close":7615.0},{"date":"2017-04-21","close":7550.0},{"date":"2017-04-24","close":7515.0},{"date":"2017-04-25","close":7430.0},{"date":"2017-04-26","close":7380.0},{"date":"2017-04-27","close":7365.0},{"date":"2017-04-28","close":7370.0},{"date":"2017-05-02","close":7300.0},{"date":"2017-05-04","close":7240.0},{"date":"2017-05-08","close":7045.0},{"date":"2017-05-10","close":7135.0},{"date":"2017-05-11","close":7050.0},{"date":"2017-05-12","close":7090.0},{"date":"2017-05-15","close":7075.0},{"date":"2017-05-16","close":7055.0},{"date":"2017-05-17","close":7060.0},{"date":"2017-05-18","close":7075.0},{"date":"2017-05-19","close":7090.0},{"date":"2017-05-22","close":7035.0},{"date":"2017-05-23","close":7025.0},{"date":"2017-05-24","close":7015.0},{"date":"2017-05-25","close":6935.0},{"date":"2017-05-26","close":6885.0},{"date":"2017-05-29","close":6895.0},{"date":"2017-05-30","close":6935.0},{"date":"2017-05-31","close":6945.0},{"date":"2017-06-01","close":6960.0},{"date":"2017-06-02","close":6880.0},{"date":"2017-06-05","close":6875.0},{"date":"2017-06-07","close":6920.0},{"date":"2017-06-08","close":6915.0},{"date":"2017-06-09","close":6840.0},{"date":"2017-06-12","close":6920.0},{"date":"2017-06-13","close":6880.0},{"date":"2017-06-14","close":6875.0},{"date":"2017-06-15","close":6900.0},{"date":"2017-06-16","close":6905.0},{"date":"2017-06-19","close":6870.0},{"date":"2017-06-20","close":6845.0},{"date":"2017-06-21","close":6885.0},{"date":"2017-06-22","close":6845.0},{"date":"2017-06-23","close":6820.0},{"date":"2017-06-26","close":6795.0},{"date":"2017-06-27","close":6795.0},{"date":"2017-06-28","close":6810.0},{"date":"2017-06-29","close":6760.0},{"date":"2017-06-30","close":6780.0},{"date":"2017-07-03","close":6780.0},{"date":"2017-07-04","close":6810.0},{"date":"2017-07-05","close":6790.0},{"date":"2017-07-06","close":6790.0},{"date":"2017-07-07","close":6820.0},{"date":"2017-07-10","close":6790.0},{"date":"2017-07-11","close":6760.0},{"date":"2017-07-12","close":6750.0},{"date":"2017-07-13","close":6675.0},{"date":"2017-07-14","close":6670.0},{"date":"2017-07-17","close":6650.0},{"date":"2017-07-18","close":6640.0},{"date":"2017-07-19","close":6645.0},{"date":"2017-07-20","close":6600.0},{"date":"2017-07-21","close":6575.0},{"date":"2017-07-24","close":6575.0},{"date":"2017-07-25","close":6620.0},{"date":"2017-07-26","close":6635.0},{"date":"2017-07-27","close":6605.0},{"date":"2017-07-28","close":6735.0},{"date":"2017-07-31","close":6725.0},{"date":"2017-08-01","close":6680.0},{"date":"2017-08-02","close":6670.0},{"date":"2017-08-03","close":6780.0},{"date":"2017-08-04","close":6740.0},{"date":"2017-08-07","close":6750.0},{"date":"2017-08-08","close":6760.0},{"date":"2017-08-09","close":6835.0},{"date":"2017-08-10","close":6865.0},{"date":"2017-08-11","close":6985.0},{"date":"2017-08-14","close":6930.0},{"date":"2017-08-16","close":6890.0},{"date":"2017-08-17","close":6855.0},{"date":"2017-08-18","close":6870.0},{"date":"2017-08-21","close":6865.0},{"date":"2017-08-22","close":6840.0},{"date":"2017-08-23","close":6835.0},{"date":"2017-08-24","close":6820.0},{"date":"2017-08-25","close":6800.0},{"date":"2017-08-28","close":6835.0},{"date":"2017-08-29","close":6865.0},{"date":"2017-08-30","close":6845.0},{"date":"2017-08-31","close":6885.0},{"date":"2017-09-01","close":6885.0},{"date":"2017-09-04","close":6955.0},{"date":"2017-09-05","close":6970.0},{"date":"2017-09-06","close":6980.0},{"date":"2017-09-07","close":6905.0},{"date":"2017-09-08","close":6890.0},{"date":"2017-09-11","close":6835.0},{"date":"2017-09-12","close":6820.0},{"date":"2017-09-13","close":6830.0},{"date":"2017-09-14","close":6785.0},{"date":"2017-09-15","close":6755.0},{"date":"2017-09-18","close":6650.0},{"date":"2017-09-19","close":6660.0},{"date":"2017-09-20","close":6665.0},{"date":"2017-09-21","close":6650.0},{"date":"2017-09-22","close":6705.0},{"date":"2017-09-25","close":6695.0},{"date":"2017-09-26","close":6750.0},{"date":"2017-09-27","close":6745.0},{"date":"2017-09-28","close":6745.0},{"date":"2017-09-29","close":6710.0},{"date":"2017-10-10","close":6570.0},{"date":"2017-10-11","close":6515.0},{"date":"2017-10-12","close":6465.0},{"date":"2017-10-13","close":6465.0},{"date":"2017-10-16","close":6465.0},{"date":"2017-10-17","close":6445.0},{"date":"2017-10-18","close":6450.0},{"date":"2017-10-19","close":6480.0},{"date":"2017-10-20","close":6445.0},{"date":"2017-10-23","close":6435.0},{"date":"2017-10-24","close":6430.0},{"date":"2017-10-25","close":6430.0},{"date":"2017-10-26","close":6480.0},{"date":"2017-10-27","close":6435.0},{"date":"2017-10-30","close":6420.0},{"date":"2017-10-31","close":6350.0},{"date":"2017-11-01","close":6250.0},{"date":"2017-11-02","close":6270.0},{"date":"2017-11-03","close":6255.0},{"date":"2017-11-06","close":6285.0},{"date":"2017-11-07","close":6290.0},{"date":"2017-11-08","close":6270.0},{"date":"2017-11-09","close":6285.0},{"date":"2017-11-10","close":6320.0},{"date":"2017-11-13","close":6335.0},{"date":"2017-11-14","close":6345.0},{"date":"2017-11-15","close":6385.0},{"date":"2017-11-16","close":6335.0},{"date":"2017-11-17","close":6345.0},{"date":"2017-11-20","close":6375.0},{"date":"2017-11-21","close":6365.0},{"date":"2017-11-22","close":6325.0},{"date":"2017-11-23","close":6335.0},{"date":"2017-11-24","close":6335.0},{"date":"2017-11-27","close":6430.0},{"date":"2017-11-28","close":6405.0},{"date":"2017-11-29","close":6420.0},{"date":"2017-11-30","close":6525.0},{"date":"2017-12-01","close":6525.0},{"date":"2017-12-04","close":6455.0},{"date":"2017-12-05","close":6435.0},{"date":"2017-12-06","close":6540.0},{"date":"2017-12-07","close":6550.0},{"date":"2017-12-08","close":6535.0},{"date":"2017-12-11","close":6535.0},{"date":"2017-12-12","close":6565.0},{"date":"2017-12-13","close":6515.0},{"date":"2017-12-14","close":6495.0},{"date":"2017-12-15","close":6500.0},{"date":"2017-12-18","close":6495.0},{"date":"2017-12-19","close":6490.0},{"date":"2017-12-20","close":6500.0},{"date":"2017-12-21","close":6630.0},{"date":"2017-12-22","close":6600.0},{"date":"2017-12-26","close":6630.0},{"date":"2017-12-27","close":6565.0},{"date":"2017-12-28","close":6480.0},{"date":"2018-01-02","close":6445.0},{"date":"2018-01-03","close":6430.0},{"date":"2018-01-04","close":6480.0},{"date":"2018-01-05","close":6395.0},{"date":"2018-01-08","close":6355.0},{"date":"2018-01-09","close":6365.0},{"date":"2018-01-10","close":6415.0},{"date":"2018-01-11","close":6440.0},{"date":"2018-01-12","close":6425.0},{"date":"2018-01-15","close":6415.0},{"date":"2018-01-16","close":6365.0},{"date":"2018-01-17","close":6380.0},{"date":"2018-01-18","close":6385.0},{"date":"2018-01-19","close":6375.0},{"date":"2018-01-22","close":6435.0},{"date":"2018-01-23","close":6365.0},{"date":"2018-01-24","close":6350.0},{"date":"2018-01-25","close":6285.0},{"date":"2018-01-26","close":6275.0},{"date":"2018-01-29","close":6220.0},{"date":"2018-01-30","close":6305.0},{"date":"2018-01-31","close":6295.0},{"date":"2018-02-01","close":6295.0},{"date":"2018-02-02","close":6425.0},{"date":"2018-02-05","close":6500.0},{"date":"2018-02-06","close":6600.0},{"date":"2018-02-07","close":6755.0},{"date":"2018-02-08","close":6705.0},{"date":"2018-02-09","close":6895.0},{"date":"2018-02-12","close":6800.0},{"date":"2018-02-13","close":6750.0},{"date":"2018-02-14","close":6670.0},{"date":"2018-02-19","close":6635.0},{"date":"2018-02-20","close":6710.0},{"date":"2018-02-21","close":6690.0},{"date":"2018-02-22","close":6725.0},{"date":"2018-02-23","close":6635.0},{"date":"2018-02-26","close":6605.0},{"date":"2018-02-27","close":6635.0},{"date":"2018-02-28","close":6720.0},{"date":"2018-03-02","close":6805.0},{"date":"2018-03-05","close":6900.0},{"date":"2018-03-06","close":6755.0},{"date":"2018-03-07","close":6735.0},{"date":"2018-03-08","close":6700.0},{"date":"2018-03-09","close":6600.0},{"date":"2018-03-12","close":6555.0},{"date":"2018-03-13","close":6515.0},{"date":"2018-03-14","close":6530.0},{"date":"2018-03-15","close":6495.0},{"date":"2018-03-16","close":6505.0},{"date":"2018-03-19","close":6570.0},{"date":"2018-03-20","close":6540.0},{"date":"2018-03-21","close":6535.0},{"date":"2018-03-22","close":6510.0},{"date":"2018-03-23","close":6740.0},{"date":"2018-03-26","close":6665.0},{"date":"2018-03-27","close":6635.0},{"date":"2018-03-28","close":6735.0},{"date":"2018-03-29","close":6665.0},{"date":"2018-03-30","close":6650.0},{"date":"2018-04-02","close":6665.0},{"date":"2018-04-03","close":6680.0},{"date":"2018-04-04","close":6800.0},{"date":"2018-04-05","close":6690.0},{"date":"2018-04-06","close":6735.0},{"date":"2018-04-09","close":6685.0},{"date":"2018-04-10","close":6685.0},{"date":"2018-04-11","close":6695.0},{"date":"2018-04-12","close":6700.0},{"date":"2018-04-13","close":6660.0},{"date":"2018-04-16","close":6650.0},{"date":"2018-04-17","close":6660.0},{"date":"2018-04-18","close":6590.0},{"date":"2018-04-19","close":6550.0},{"date":"2018-04-20","close":6610.0},{"date":"2018-04-23","close":6600.0},{"date":"2018-04-24","close":6635.0},{"date":"2018-04-25","close":6680.0},{"date":"2018-04-26","close":6605.0},{"date":"2018-04-27","close":6530.0},{"date":"2018-04-30","close":6500.0},{"date":"2018-05-02","close":6545.0},{"date":"2018-05-03","close":6585.0},{"date":"2018-05-04","close":6620.0},{"date":"2018-05-08","close":6650.0},{"date":"2018-05-09","close":6670.0},{"date":"2018-05-10","close":6640.0},{"date":"2018-05-11","close":6600.0},{"date":"2018-05-14","close":6600.0},{"date":"2018-05-15","close":6660.0},{"date":"2018-05-16","close":6655.0},{"date":"2018-05-17","close":6680.0},{"date":"2018-05-18","close":6655.0},{"date":"2018-05-21","close":6645.0},{"date":"2018-05-23","close":6610.0},{"date":"2018-05-24","close":6615.0},{"date":"2018-05-25","close":6605.0},{"date":"2018-05-28","close":6590.0},{"date":"2018-05-29","close":6645.0},{"date":"2018-05-30","close":6785.0},{"date":"2018-05-31","close":6775.0},{"date":"2018-06-01","close":6720.0},{"date":"2018-06-04","close":6680.0},{"date":"2018-06-05","close":6675.0},{"date":"2018-06-07","close":6600.0},{"date":"2018-06-08","close":6680.0},{"date":"2018-06-11","close":6630.0},{"date":"2018-06-12","close":6635.0},{"date":"2018-06-14","close":6735.0},{"date":"2018-06-15","close":6800.0},{"date":"2018-06-18","close":6880.0},{"date":"2018-06-19","close":6970.0},{"date":"2018-06-20","close":6895.0},{"date":"2018-06-21","close":6970.0},{"date":"2018-06-22","close":6915.0},{"date":"2018-06-25","close":6920.0},{"date":"2018-06-26","close":6920.0},{"date":"2018-06-27","close":6940.0},{"date":"2018-06-28","close":7010.0},{"date":"2018-06-29","close":7000.0},{"date":"2018-07-02","close":7155.0},{"date":"2018-07-03","close":7130.0},{"date":"2018-07-04","close":7160.0},{"date":"2018-07-05","close":7180.0},{"date":"2018-07-06","close":7135.0},{"date":"2018-07-09","close":7085.0},{"date":"2018-07-10","close":7070.0},{"date":"2018-07-11","close":7105.0},{"date":"2018-07-12","close":7090.0},{"date":"2018-07-13","close":7015.0},{"date":"2018-07-16","close":7040.0},{"date":"2018-07-17","close":7040.0},{"date":"2018-07-18","close":7060.0},{"date":"2018-07-19","close":7075.0},{"date":"2018-07-20","close":7055.0},{"date":"2018-07-23","close":7100.0},{"date":"2018-07-24","close":7075.0},{"date":"2018-07-25","close":7100.0},{"date":"2018-07-26","close":7060.0},{"date":"2018-07-27","close":7035.0},{"date":"2018-07-30","close":7045.0},{"date":"2018-07-31","close":7050.0},{"date":"2018-08-01","close":7015.0},{"date":"2018-08-02","close":7140.0},{"date":"2018-08-03","close":7095.0},{"date":"2018-08-06","close":7090.0},{"date":"2018-08-07","close":7050.0},{"date":"2018-08-08","close":7045.0},{"date":"2018-08-09","close":7050.0},{"date":"2018-08-10","close":7125.0},{"date":"2018-08-13","close":7215.0},{"date":"2018-08-14","close":7195.0},{"date":"2018-08-16","close":7260.0},{"date":"2018-08-17","close":7255.0},{"date":"2018-08-20","close":7255.0},{"date":"2018-08-21","close":7180.0},{"date":"2018-08-22","close":7150.0},{"date":"2018-08-23","close":7135.0},{"date":"2018-08-24","close":7100.0},{"date":"2018-08-27","close":7070.0},{"date":"2018-08-28","close":7060.0},{"date":"2018-08-29","close":7035.0},{"date":"2018-08-30","close":7040.0},{"date":"2018-08-31","close":7015.0},{"date":"2018-09-03","close":7050.0},{"date":"2018-09-04","close":7020.0},{"date":"2018-09-05","close":7115.0},{"date":"2018-09-06","close":7130.0},{"date":"2018-09-07","close":7165.0},{"date":"2018-09-10","close":7150.0},{"date":"2018-09-11","close":7165.0},{"date":"2018-09-12","close":7165.0},{"date":"2018-09-13","close":7175.0},{"date":"2018-09-14","close":7055.0},{"date":"2018-09-17","close":7115.0},{"date":"2018-09-18","close":7080.0},{"date":"2018-09-19","close":7075.0},{"date":"2018-09-20","close":7015.0},{"date":"2018-09-21","close":6980.0},{"date":"2018-09-27","close":6930.0},{"date":"2018-09-28","close":6960.0},{"date":"2018-10-01","close":6980.0},{"date":"2018-10-02","close":7060.0},{"date":"2018-10-04","close":7170.0},{"date":"2018-10-05","close":7180.0},{"date":"2018-10-08","close":7215.0},{"date":"2018-10-10","close":7270.0},{"date":"2018-10-11","close":7560.0},{"date":"2018-10-12","close":7490.0},{"date":"2018-10-15","close":7535.0},{"date":"2018-10-16","close":7545.0},{"date":"2018-10-17","close":7460.0},{"date":"2018-10-18","close":7525.0},{"date":"2018-10-19","close":7495.0},{"date":"2018-10-22","close":7480.0},{"date":"2018-10-23","close":7665.0},{"date":"2018-10-24","close":7695.0},{"date":"2018-10-25","close":7815.0},{"date":"2018-10-26","close":7940.0},{"date":"2018-10-29","close":8010.0},{"date":"2018-10-30","close":7945.0},{"date":"2018-10-31","close":7925.0},{"date":"2018-11-01","close":7950.0},{"date":"2018-11-02","close":7655.0},{"date":"2018-11-05","close":7735.0},{"date":"2018-11-06","close":7685.0},{"date":"2018-11-07","close":7730.0},{"date":"2018-11-08","close":7655.0},{"date":"2018-11-09","close":7705.0},{"date":"2018-11-12","close":7685.0},{"date":"2018-11-13","close":7745.0},{"date":"2018-11-14","close":7765.0},{"date":"2018-11-15","close":7685.0},{"date":"2018-11-16","close":7695.0},{"date":"2018-11-19","close":7670.0},{"date":"2018-11-20","close":7740.0},{"date":"2018-11-21","close":7780.0},{"date":"2018-11-22","close":7790.0},{"date":"2018-11-23","close":7845.0},{"date":"2018-11-26","close":7735.0},{"date":"2018-11-27","close":7670.0},{"date":"2018-11-28","close":7640.0},{"date":"2018-11-29","close":7620.0},{"date":"2018-11-30","close":7680.0},{"date":"2018-12-03","close":7555.0},{"date":"2018-12-04","close":7635.0},{"date":"2018-12-05","close":7690.0},{"date":"2018-12-06","close":7805.0},{"date":"2018-12-07","close":7770.0},{"date":"2018-12-10","close":7860.0},{"date":"2018-12-11","close":7885.0},{"date":"2018-12-12","close":7770.0},{"date":"2018-12-13","close":7730.0},{"date":"2018-12-14","close":7860.0},{"date":"2018-12-17","close":7835.0},{"date":"2018-12-18","close":7855.0},{"date":"2018-12-19","close":7810.0},{"date":"2018-12-20","close":7890.0},{"date":"2018-12-21","close":7895.0},{"date":"2018-12-24","close":7890.0},{"date":"2018-12-26","close":8010.0},{"date":"2018-12-27","close":7900.0},{"date":"2018-12-28","close":7860.0},{"date":"2019-01-02","close":7965.0},{"date":"2019-01-03","close":8050.0},{"date":"2019-01-04","close":7985.0},{"date":"2019-01-07","close":7860.0},{"date":"2019-01-08","close":7920.0},{"date":"2019-01-09","close":7755.0},{"date":"2019-01-10","close":7750.0},{"date":"2019-01-11","close":7705.0},{"date":"2019-01-14","close":7775.0},{"date":"2019-01-15","close":7625.0},{"date":"2019-01-16","close":7585.0},{"date":"2019-01-17","close":7570.0},{"date":"2019-01-18","close":7515.0},{"date":"2019-01-21","close":7510.0},{"date":"2019-01-22","close":7550.0},{"date":"2019-01-23","close":7500.0},{"date":"2019-01-24","close":7445.0},{"date":"2019-01-25","close":7305.0},{"date":"2019-01-28","close":7305.0},{"date":"2019-01-29","close":7275.0},{"date":"2019-01-30","close":7185.0},{"date":"2019-01-31","close":7195.0},{"date":"2019-02-01","close":7205.0},{"date":"2019-02-07","close":7215.0},{"date":"2019-02-08","close":7310.0},{"date":"2019-02-11","close":7300.0},{"date":"2019-02-12","close":7265.0},{"date":"2019-02-13","close":7225.0},{"date":"2019-02-14","close":7160.0},{"date":"2019-02-15","close":7255.0},{"date":"2019-02-18","close":7195.0},{"date":"2019-02-19","close":7230.0},{"date":"2019-02-20","close":7150.0},{"date":"2019-02-21","close":7145.0},{"date":"2019-02-22","close":7140.0},{"date":"2019-02-25","close":7130.0},{"date":"2019-02-26","close":7160.0},{"date":"2019-02-27","close":7135.0},{"date":"2019-02-28","close":7245.0},{"date":"2019-03-04","close":7295.0},{"date":"2019-03-05","close":7350.0},{"date":"2019-03-06","close":7370.0},{"date":"2019-03-07","close":7390.0},{"date":"2019-03-08","close":7490.0},{"date":"2019-03-11","close":7495.0},{"date":"2019-03-12","close":7400.0},{"date":"2019-03-13","close":7480.0},{"date":"2019-03-14","close":7455.0},{"date":"2019-03-15","close":7375.0},{"date":"2019-03-18","close":7365.0},{"date":"2019-03-19","close":7375.0},{"date":"2019-03-20","close":7365.0},{"date":"2019-03-21","close":7310.0},{"date":"2019-03-22","close":7295.0},{"date":"2019-03-25","close":7440.0},{"date":"2019-03-26","close":7440.0},{"date":"2019-03-27","close":7440.0},{"date":"2019-03-28","close":7485.0},{"date":"2019-03-29","close":7460.0},{"date":"2019-04-01","close":7350.0},{"date":"2019-04-02","close":7315.0},{"date":"2019-04-03","close":7215.0},{"date":"2019-04-04","close":7190.0},{"date":"2019-04-05","close":7185.0},{"date":"2019-04-08","close":7205.0},{"date":"2019-04-09","close":7185.0},{"date":"2019-04-10","close":7155.0},{"date":"2019-04-11","close":7170.0},{"date":"2019-04-12","close":7155.0},{"date":"2019-04-15","close":7125.0},{"date":"2019-04-16","close":7095.0},{"date":"2019-04-17","close":7100.0},{"date":"2019-04-18","close":7210.0},{"date":"2019-04-19","close":7215.0},{"date":"2019-04-22","close":7220.0},{"date":"2019-04-23","close":7205.0},{"date":"2019-04-24","close":7280.0},{"date":"2019-04-25","close":7300.0},{"date":"2019-04-26","close":7345.0},{"date":"2019-04-29","close":7185.0},{"date":"2019-04-30","close":7240.0},{"date":"2019-05-02","close":7215.0},{"date":"2019-05-03","close":7285.0},{"date":"2019-05-07","close":7340.0},{"date":"2019-05-08","close":7370.0},{"date":"2019-05-09","close":7590.0},{"date":"2019-05-10","close":7585.0},{"date":"2019-05-13","close":7675.0},{"date":"2019-05-14","close":7690.0},{"date":"2019-05-15","close":7655.0},{"date":"2019-05-16","close":7765.0},{"date":"2019-05-17","close":7810.0},{"date":"2019-05-20","close":7790.0},{"date":"2019-05-21","close":7760.0},{"date":"2019-05-22","close":7745.0},{"date":"2019-05-23","close":7755.0},{"date":"2019-05-24","close":7805.0},{"date":"2019-05-27","close":7810.0},{"date":"2019-05-28","close":7800.0},{"date":"2019-05-29","close":7905.0},{"date":"2019-05-30","close":7825.0},{"date":"2019-05-31","close":7845.0},{"date":"2019-06-03","close":7720.0},{"date":"2019-06-04","close":7735.0},{"date":"2019-06-05","close":7725.0},{"date":"2019-06-07","close":7720.0},{"date":"2019-06-10","close":7600.0},{"date":"2019-06-11","close":7555.0},{"date":"2019-06-12","close":7595.0},{"date":"2019-06-13","close":7650.0},{"date":"2019-06-14","close":7640.0},{"date":"2019-06-17","close":7650.0},{"date":"2019-06-18","close":7605.0},{"date":"2019-06-19","close":7520.0},{"date":"2019-06-20","close":7485.0},{"date":"2019-06-21","close":7510.0},{"date":"2019-06-24","close":7495.0},{"date":"2019-06-25","close":7510.0},{"date":"2019-06-26","close":7505.0},{"date":"2019-06-27","close":7410.0},{"date":"2019-06-28","close":7435.0},{"date":"2019-07-01","close":7425.0},{"date":"2019-07-02","close":7475.0},{"date":"2019-07-03","close":7570.0},{"date":"2019-07-04","close":7510.0},{"date":"2019-07-05","close":7520.0},{"date":"2019-07-08","close":7680.0},{"date":"2019-07-09","close":7690.0},{"date":"2019-07-10","close":7665.0},{"date":"2019-07-11","close":7565.0},{"date":"2019-07-12","close":7560.0},{"date":"2019-07-15","close":7565.0},{"date":"2019-07-16","close":7525.0},{"date":"2019-07-17","close":7595.0},{"date":"2019-07-18","close":7620.0},{"date":"2019-07-19","close":7500.0},{"date":"2019-07-22","close":7505.0},{"date":"2019-07-23","close":7480.0},{"date":"2019-07-24","close":7555.0},{"date":"2019-07-25","close":7565.0},{"date":"2019-07-26","close":7580.0},{"date":"2019-07-29","close":7690.0},{"date":"2019-07-30","close":7670.0},{"date":"2019-07-31","close":7730.0},{"date":"2019-08-01","close":7765.0},{"date":"2019-08-02","close":7845.0},{"date":"2019-08-05","close":8015.0},{"date":"2019-08-06","close":8120.0},{"date":"2019-08-07","close":8175.0},{"date":"2019-08-08","close":8160.0},{"date":"2019-08-09","close":8090.0},{"date":"2019-08-12","close":8070.0},{"date":"2019-08-13","close":8165.0},{"date":"2019-08-14","close":8095.0},{"date":"2019-08-16","close":8140.0},{"date":"2019-08-19","close":8090.0},{"date":"2019-08-20","close":8010.0},{"date":"2019-08-21","close":7990.0},{"date":"2019-08-22","close":8055.0},{"date":"2019-08-23","close":8055.0},{"date":"2019-08-26","close":8170.0},{"date":"2019-08-27","close":8155.0},{"date":"2019-08-28","close":8075.0},{"date":"2019-08-29","close":8120.0},{"date":"2019-08-30","close":7975.0},{"date":"2019-09-02","close":7970.0},{"date":"2019-09-03","close":8000.0},{"date":"2019-09-04","close":7870.0},{"date":"2019-09-05","close":7805.0},{"date":"2019-09-06","close":7770.0},{"date":"2019-09-09","close":7715.0},{"date":"2019-09-10","close":7680.0},{"date":"2019-09-11","close":7620.0},{"date":"2019-09-16","close":7600.0},{"date":"2019-09-17","close":7600.0},{"date":"2019-09-18","close":7555.0},{"date":"2019-09-19","close":7505.0},{"date":"2019-09-20","close":7470.0},{"date":"2019-09-23","close":7465.0},{"date":"2019-09-24","close":7420.0},{"date":"2019-09-25","close":7520.0},{"date":"2019-09-26","close":7505.0},{"date":"2019-09-27","close":7590.0},{"date":"2019-09-30","close":7530.0},{"date":"2019-10-01","close":7505.0},{"date":"2019-10-02","close":7660.0},{"date":"2019-10-04","close":7700.0},{"date":"2019-10-07","close":7695.0},{"date":"2019-10-08","close":7570.0},{"date":"2019-10-10","close":7630.0},{"date":"2019-10-11","close":7580.0},{"date":"2019-10-14","close":7495.0},{"date":"2019-10-15","close":7490.0},{"date":"2019-10-16","close":7455.0},{"date":"2019-10-17","close":7480.0},{"date":"2019-10-18","close":7545.0},{"date":"2019-10-21","close":7505.0},{"date":"2019-10-22","close":7405.0},{"date":"2019-10-23","close":7455.0},{"date":"2019-10-24","close":7440.0},{"date":"2019-10-25","close":7435.0},{"date":"2019-10-28","close":7410.0},{"date":"2019-10-29","close":7410.0},{"date":"2019-10-30","close":7475.0},{"date":"2019-10-31","close":7455.0},{"date":"2019-11-01","close":7400.0},{"date":"2019-11-04","close":7285.0},{"date":"2019-11-05","close":7235.0},{"date":"2019-11-06","close":7235.0},{"date":"2019-11-07","close":7245.0},{"date":"2019-11-08","close":7270.0},{"date":"2019-11-11","close":7325.0},{"date":"2019-11-12","close":7270.0},{"date":"2019-11-13","close":7325.0},{"date":"2019-11-14","close":7270.0},{"date":"2019-11-15","close":7165.0},{"date":"2019-11-18","close":7160.0},{"date":"2019-11-19","close":7200.0},{"date":"2019-11-20","close":7285.0},{"date":"2019-11-21","close":7390.0},{"date":"2019-11-22","close":7360.0},{"date":"2019-11-25","close":7285.0},{"date":"2019-11-26","close":7280.0},{"date":"2019-11-27","close":7280.0},{"date":"2019-11-28","close":7315.0},{"date":"2019-11-29","close":7435.0},{"date":"2019-12-02","close":7415.0},{"date":"2019-12-03","close":7455.0},{"date":"2019-12-04","close":7500.0},{"date":"2019-12-05","close":7520.0},{"date":"2019-12-06","close":7440.0},{"date":"2019-12-09","close":7405.0},{"date":"2019-12-10","close":7360.0},{"date":"2019-12-11","close":7340.0},{"date":"2019-12-12","close":7215.0},{"date":"2019-12-13","close":7085.0},{"date":"2019-12-16","close":7080.0},{"date":"2019-12-17","close":6995.0},{"date":"2019-12-18","close":7000.0},{"date":"2019-12-19","close":6990.0},{"date":"2019-12-20","close":6975.0},{"date":"2019-12-23","close":6975.0},{"date":"2019-12-24","close":7040.0},{"date":"2019-12-26","close":7000.0},{"date":"2019-12-27","close":6885.0},{"date":"2019-12-30","close":6905.0},{"date":"2020-01-02","close":6990.0},{"date":"2020-01-03","close":7000.0},{"date":"2020-01-06","close":7050.0},{"date":"2020-01-07","close":6975.0},{"date":"2020-01-08","close":7015.0},{"date":"2020-01-09","close":6895.0},{"date":"2020-01-10","close":6840.0},{"date":"2020-01-13","close":6765.0},{"date":"2020-01-14","close":6745.0},{"date":"2020-01-15","close":6775.0},{"date":"2020-01-16","close":6720.0},{"date":"2020-01-17","close":6700.0},{"date":"2020-01-20","close":6645.0},{"date":"2020-01-21","close":6730.0},{"date":"2020-01-22","close":6635.0},{"date":"2020-01-23","close":6725.0},{"date":"2020-01-28","close":6930.0},{"date":"2020-01-29","close":6905.0},{"date":"2020-01-30","close":7045.0},{"date":"2020-01-31","close":7140.0},{"date":"2020-02-03","close":7120.0},{"date":"2020-02-04","close":6985.0},{"date":"2020-02-05","close":6960.0},{"date":"2020-02-06","close":6745.0},{"date":"2020-02-07","close":6800.0},{"date":"2020-02-10","close":6835.0},{"date":"2020-02-11","close":6775.0},{"date":"2020-02-12","close":6715.0},{"date":"2020-02-13","close":6735.0},{"date":"2020-02-14","close":6695.0},{"date":"2020-02-17","close":6685.0},{"date":"2020-02-18","close":6800.0},{"date":"2020-02-19","close":6795.0},{"date":"2020-02-20","close":6830.0},{"date":"2020-02-21","close":6945.0},{"date":"2020-02-24","close":7195.0},{"date":"2020-02-25","close":7120.0},{"date":"2020-02-26","close":7230.0},{"date":"2020-02-27","close":7300.0},{"date":"2020-02-28","close":7550.0},{"date":"2020-03-02","close":7475.0},{"date":"2020-03-03","close":7440.0},{"date":"2020-03-04","close":7265.0},{"date":"2020-03-05","close":7185.0},{"date":"2020-03-06","close":7345.0},{"date":"2020-03-09","close":7665.0},{"date":"2020-03-10","close":7600.0},{"date":"2020-03-11","close":7850.0},{"date":"2020-03-12","close":8135.0},{"date":"2020-03-13","close":8340.0},{"date":"2020-03-16","close":8625.0},{"date":"2020-03-17","close":8835.0},{"date":"2020-03-18","close":9305.0},{"date":"2020-03-19","close":10000.0},{"date":"2020-03-20","close":9255.0},{"date":"2020-03-23","close":9805.0},{"date":"2020-03-24","close":8855.0},{"date":"2020-03-25","close":8370.0},{"date":"2020-03-26","close":8535.0},{"date":"2020-03-27","close":8330.0},{"date":"2020-03-30","close":8365.0},{"date":"2020-03-31","close":8210.0},{"date":"2020-04-01","close":8595.0},{"date":"2020-04-02","close":8355.0},{"date":"2020-04-03","close":8355.0},{"date":"2020-04-06","close":8010.0},{"date":"2020-04-07","close":7875.0},{"date":"2020-04-08","close":7980.0},{"date":"2020-04-09","close":7870.0},{"date":"2020-04-10","close":7805.0},{"date":"2020-04-13","close":7945.0},{"date":"2020-04-14","close":7785.0},{"date":"2020-04-16","close":7790.0},{"date":"2020-04-17","close":7540.0},{"date":"2020-04-20","close":7645.0},{"date":"2020-04-21","close":7730.0},{"date":"2020-04-22","close":7655.0},{"date":"2020-04-23","close":7590.0},{"date":"2020-04-24","close":7710.0},{"date":"2020-04-27","close":7540.0},{"date":"2020-04-28","close":7495.0},{"date":"2020-04-29","close":7435.0},{"date":"2020-05-04","close":7675.0},{"date":"2020-05-06","close":7530.0},{"date":"2020-05-07","close":7550.0},{"date":"2020-05-08","close":7460.0},{"date":"2020-05-11","close":7535.0},{"date":"2020-05-12","close":7575.0},{"date":"2020-05-13","close":7500.0},{"date":"2020-05-14","close":7585.0},{"date":"2020-05-15","close":7550.0},{"date":"2020-05-18","close":7500.0},{"date":"2020-05-19","close":7305.0},{"date":"2020-05-20","close":7300.0},{"date":"2020-05-21","close":7270.0},{"date":"2020-05-22","close":7390.0},{"date":"2020-05-25","close":7280.0},{"date":"2020-05-26","close":7170.0},{"date":"2020-05-27","close":7155.0},{"date":"2020-05-28","close":7120.0},{"date":"2020-05-29","close":7140.0},{"date":"2020-06-01","close":7000.0},{"date":"2020-06-02","close":6920.0},{"date":"2020-06-03","close":6675.0},{"date":"2020-06-04","close":6670.0},{"date":"2020-06-05","close":6550.0},{"date":"2020-06-08","close":6570.0},{"date":"2020-06-09","close":6565.0},{"date":"2020-06-10","close":6560.0},{"date":"2020-06-11","close":6655.0},{"date":"2020-06-12","close":6790.0},{"date":"2020-06-15","close":7125.0},{"date":"2020-06-16","close":6700.0},{"date":"2020-06-17","close":6715.0},{"date":"2020-06-18","close":6730.0},{"date":"2020-06-19","close":6720.0},{"date":"2020-06-22","close":6745.0},{"date":"2020-06-23","close":6735.0},{"date":"2020-06-24","close":6630.0},{"date":"2020-06-25","close":6800.0},{"date":"2020-06-26","close":6710.0},{"date":"2020-06-29","close":6820.0},{"date":"2020-06-30","close":6755.0},{"date":"2020-07-01","close":6760.0},{"date":"2020-07-02","close":6680.0},{"date":"2020-07-03","close":6620.0},{"date":"2020-07-06","close":6515.0},{"date":"2020-07-07","close":6575.0},{"date":"2020-07-08","close":6605.0},{"date":"2020-07-09","close":6575.0},{"date":"2020-07-10","close":6640.0},{"date":"2020-07-13","close":6505.0},{"date":"2020-07-14","close":6525.0},{"date":"2020-07-15","close":6460.0},{"date":"2020-07-16","close":6515.0},{"date":"2020-07-17","close":6470.0},{"date":"2020-07-20","close":6480.0},{"date":"2020-07-21","close":6385.0},{"date":"2020-07-22","close":6420.0},{"date":"2020-07-23","close":6450.0},{"date":"2020-07-24","close":6495.0},{"date":"2020-07-27","close":6430.0},{"date":"2020-07-28","close":6285.0},{"date":"2020-07-29","close":6260.0},{"date":"2020-07-30","close":6245.0},{"date":"2020-07-31","close":6300.0},{"date":"2020-08-03","close":6300.0},{"date":"2020-08-04","close":6230.0},{"date":"2020-08-05","close":6160.0},{"date":"2020-08-06","close":6065.0},{"date":"2020-08-07","close":6035.0},{"date":"2020-08-10","close":5945.0},{"date":"2020-08-11","close":5865.0},{"date":"2020-08-12","close":5845.0},{"date":"2020-08-13","close":5830.0},{"date":"2020-08-14","close":5905.0},{"date":"2020-08-18","close":6025.0},{"date":"2020-08-19","close":6005.0},{"date":"2020-08-20","close":6230.0},{"date":"2020-08-21","close":6135.0},{"date":"2020-08-24","close":6070.0},{"date":"2020-08-25","close":5990.0},{"date":"2020-08-26","close":5990.0},{"date":"2020-08-27","close":6040.0},{"date":"2020-08-28","close":6020.0},{"date":"2020-08-31","close":6115.0},{"date":"2020-09-01","close":6065.0},{"date":"2020-09-02","close":6040.0},{"date":"2020-09-03","close":5945.0},{"date":"2020-09-04","close":6030.0},{"date":"2020-09-07","close":5995.0},{"date":"2020-09-08","close":5905.0},{"date":"2020-09-09","close":5985.0},{"date":"2020-09-10","close":5930.0},{"date":"2020-09-11","close":5925.0},{"date":"2020-09-14","close":5855.0},{"date":"2020-09-15","close":5805.0},{"date":"2020-09-16","close":5820.0},{"date":"2020-09-17","close":5905.0},{"date":"2020-09-18","close":5890.0},{"date":"2020-09-21","close":5935.0},{"date":"2020-09-22","close":6090.0},{"date":"2020-09-23","close":6055.0},{"date":"2020-09-24","close":6200.0},{"date":"2020-09-25","close":6165.0},{"date":"2020-09-28","close":6080.0},{"date":"2020-09-29","close":6030.0},{"date":"2020-10-05","close":5965.0},{"date":"2020-10-06","close":5950.0},{"date":"2020-10-07","close":5890.0},{"date":"2020-10-08","close":5875.0},{"date":"2020-10-12","close":5865.0},{"date":"2020-10-13","close":5855.0},{"date":"2020-10-14","close":5910.0},{"date":"2020-10-15","close":5960.0},{"date":"2020-10-16","close":5985.0},{"date":"2020-10-19","close":5985.0},{"date":"2020-10-20","close":5935.0},{"date":"2020-10-21","close":5910.0},{"date":"2020-10-22","close":5955.0},{"date":"2020-10-23","close":5935.0},{"date":"2020-10-26","close":5955.0},{"date":"2020-10-27","close":6000.0},{"date":"2020-10-28","close":5965.0},{"date":"2020-10-29","close":6030.0},{"date":"2020-10-30","close":6190.0},{"date":"2020-11-02","close":6100.0},{"date":"2020-11-03","close":5975.0},{"date":"2020-11-04","close":5945.0},{"date":"2020-11-05","close":5810.0},{"date":"2020-11-06","close":5790.0},{"date":"2020-11-09","close":5725.0},{"date":"2020-11-10","close":5715.0},{"date":"2020-11-11","close":5630.0},{"date":"2020-11-12","close":5650.0},{"date":"2020-11-13","close":5600.0},{"date":"2020-11-16","close":5475.0},{"date":"2020-11-17","close":5470.0},{"date":"2020-11-18","close":5480.0},{"date":"2020-11-19","close":5475.0},{"date":"2020-11-20","close":5475.0},{"date":"2020-11-23","close":5350.0},{"date":"2020-11-24","close":5310.0},{"date":"2020-11-25","close":5345.0},{"date":"2020-11-26","close":5295.0},{"date":"2020-11-27","close":5275.0},{"date":"2020-11-30","close":5365.0},{"date":"2020-12-01","close":5275.0},{"date":"2020-12-02","close":5185.0},{"date":"2020-12-03","close":5150.0},{"date":"2020-12-04","close":5055.0},{"date":"2020-12-07","close":5035.0},{"date":"2020-12-08","close":5115.0},{"date":"2020-12-09","close":5005.0},{"date":"2020-12-10","close":5030.0},{"date":"2020-12-11","close":4985.0},{"date":"2020-12-14","close":5005.0},{"date":"2020-12-15","close":5010.0},{"date":"2020-12-16","close":4990.0},{"date":"2020-12-17","close":5000.0},{"date":"2020-12-18","close":5000.0},{"date":"2020-12-21","close":4995.0},{"date":"2020-12-22","close":5080.0},{"date":"2020-12-23","close":5015.0},{"date":"2020-12-24","close":4905.0},{"date":"2020-12-28","close":4885.0},{"date":"2020-12-29","close":4805.0},{"date":"2020-12-30","close":4690.0},{"date":"2021-01-04","close":4565.0},{"date":"2021-01-05","close":4505.0},{"date":"2021-01-06","close":4550.0},{"date":"2021-01-07","close":4430.0},{"date":"2021-01-08","close":4240.0},{"date":"2021-01-11","close":4230.0},{"date":"2021-01-12","close":4265.0},{"date":"2021-01-13","close":4235.0},{"date":"2021-01-14","close":4245.0},{"date":"2021-01-15","close":4335.0},{"date":"2021-01-18","close":4440.0},{"date":"2021-01-19","close":4320.0},{"date":"2021-01-20","close":4300.0},{"date":"2021-01-21","close":4235.0},{"date":"2021-01-22","close":4260.0},{"date":"2021-01-25","close":4160.0},{"date":"2021-01-26","close":4285.0},{"date":"2021-01-27","close":4295.0},{"date":"2021-01-28","close":4380.0},{"date":"2021-01-29","close":4495.0},{"date":"2021-02-01","close":4365.0},{"date":"2021-02-02","close":4295.0},{"date":"2021-02-03","close":4255.0},{"date":"2021-02-04","close":4345.0},{"date":"2021-02-05","close":4285.0},{"date":"2021-02-08","close":4320.0},{"date":"2021-02-09","close":4335.0},{"date":"2021-02-10","close":4305.0},{"date":"2021-02-15","close":4245.0},{"date":"2021-02-16","close":4225.0},{"date":"2021-02-17","close":4270.0},{"date":"2021-02-18","close":4335.0},{"date":"2021-02-19","close":4300.0},{"date":"2021-02-22","close":4340.0},{"date":"2021-02-23","close":4345.0},{"date":"2021-02-24","close":4450.0},{"date":"2021-02-25","close":4275.0},{"date":"2021-02-26","close":4395.0},{"date":"2021-03-02","close":4355.0},{"date":"2021-03-03","close":4300.0},{"date":"2021-03-04","close":4350.0},{"date":"2021-03-05","close":4370.0},{"date":"2021-03-08","close":4405.0},{"date":"2021-03-09","close":4440.0},{"date":"2021-03-10","close":4460.0},{"date":"2021-03-11","close":4370.0},{"date":"2021-03-12","close":4335.0},{"date":"2021-03-15","close":4360.0},{"date":"2021-03-16","close":4320.0},{"date":"2021-03-17","close":4345.0},{"date":"2021-03-18","close":4315.0},{"date":"2021-03-19","close":4360.0},{"date":"2021-03-22","close":4365.0},{"date":"2021-03-23","close":4400.0},{"date":"2021-03-24","close":4420.0},{"date":"2021-03-25","close":4405.0},{"date":"2021-03-26","close":4360.0},{"date":"2021-03-29","close":4375.0},{"date":"2021-03-30","close":4320.0},{"date":"2021-03-31","close":4325.0},{"date":"2021-04-01","close":4280.0},{"date":"2021-04-02","close":4245.0},{"date":"2021-04-05","close":4225.0},{"date":"2021-04-06","close":4225.0},{"date":"2021-04-07","close":4225.0},{"date":"2021-04-08","close":4225.0},{"date":"2021-04-09","close":4235.0},{"date":"2021-04-12","close":4250.0},{"date":"2021-04-13","close":4200.0},{"date":"2021-04-14","close":4165.0},{"date":"2021-04-15","close":4160.0},{"date":"2021-04-16","close":4165.0},{"date":"2021-04-19","close":4165.0},{"date":"2021-04-20","close":4135.0},{"date":"2021-04-21","close":4215.0},{"date":"2021-04-22","close":4210.0},{"date":"2021-04-23","close":4205.0},{"date":"2021-04-26","close":4170.0},{"date":"2021-04-27","close":4155.0},{"date":"2021-04-28","close":4205.0},{"date":"2021-04-29","close":4220.0},{"date":"2021-04-30","close":4255.0},{"date":"2021-05-03","close":4280.0},{"date":"2021-05-04","close":4235.0},{"date":"2021-05-06","close":4220.0},{"date":"2021-05-07","close":4175.0},{"date":"2021-05-10","close":4115.0},{"date":"2021-05-11","close":4190.0},{"date":"2021-05-12","close":4260.0},{"date":"2021-05-13","close":4305.0},{"date":"2021-05-14","close":4265.0},{"date":"2021-05-17","close":4290.0},{"date":"2021-05-18","close":4240.0},{"date":"2021-05-20","close":4250.0},{"date":"2021-05-21","close":4245.0},{"date":"2021-05-24","close":4265.0},{"date":"2021-05-25","close":4220.0},{"date":"2021-05-26","close":4230.0},{"date":"2021-05-27","close":4230.0},{"date":"2021-05-28","close":4205.0},{"date":"2021-05-31","close":4190.0},{"date":"2021-06-01","close":4165.0},{"date":"2021-06-02","close":4165.0},{"date":"2021-06-03","close":4125.0},{"date":"2021-06-04","close":4150.0},{"date":"2021-06-07","close":4125.0},{"date":"2021-06-08","close":4140.0},{"date":"2021-06-09","close":4180.0},{"date":"2021-06-10","close":4160.0},{"date":"2021-06-11","close":4140.0},{"date":"2021-06-14","close":4135.0},{"date":"2021-06-15","close":4125.0},{"date":"2021-06-16","close":4100.0},{"date":"2021-06-17","close":4125.0},{"date":"2021-06-18","close":4110.0},{"date":"2021-06-21","close":4155.0},{"date":"2021-06-22","close":4120.0},{"date":"2021-06-23","close":4100.0},{"date":"2021-06-24","close":4090.0},{"date":"2021-06-25","close":4070.0},{"date":"2021-06-28","close":4065.0},{"date":"2021-06-29","close":4085.0},{"date":"2021-06-30","close":4075.0},{"date":"2021-07-01","close":4095.0},{"date":"2021-07-02","close":4105.0},{"date":"2021-07-05","close":4085.0},{"date":"2021-07-06","close":4070.0},{"date":"2021-07-07","close":4095.0},{"date":"2021-07-08","close":4135.0},{"date":"2021-07-09","close":4190.0},{"date":"2021-07-12","close":4145.0},{"date":"2021-07-13","close":4105.0},{"date":"2021-07-14","close":4125.0},{"date":"2021-07-15","close":4090.0},{"date":"2021-07-16","close":4115.0},{"date":"2021-07-19","close":4155.0},{"date":"2021-07-20","close":4175.0},{"date":"2021-07-21","close":4195.0},{"date":"2021-07-22","close":4145.0},{"date":"2021-07-23","close":4140.0},{"date":"2021-07-26","close":4175.0},{"date":"2021-07-27","close":4165.0},{"date":"2021-07-28","close":4165.0},{"date":"2021-07-29","close":4150.0},{"date":"2021-07-30","close":4205.0},{"date":"2021-08-02","close":4180.0},{"date":"2021-08-03","close":4150.0},{"date":"2021-08-04","close":4085.0},{"date":"2021-08-05","close":4100.0},{"date":"2021-08-06","close":4115.0},{"date":"2021-08-09","close":4135.0},{"date":"2021-08-10","close":4165.0},{"date":"2021-08-11","close":4195.0},{"date":"2021-08-12","close":4215.0},{"date":"2021-08-13","close":4285.0},{"date":"2021-08-17","close":4340.0},{"date":"2021-08-18","close":4320.0},{"date":"2021-08-19","close":4405.0},{"date":"2021-08-20","close":4445.0},{"date":"2021-08-23","close":4400.0},{"date":"2021-08-24","close":4320.0},{"date":"2021-08-25","close":4310.0},{"date":"2021-08-26","close":4340.0},{"date":"2021-08-27","close":4340.0},{"date":"2021-08-30","close":4335.0},{"date":"2021-08-31","close":4245.0},{"date":"2021-09-01","close":4240.0},{"date":"2021-09-02","close":4280.0},{"date":"2021-09-03","close":4250.0},{"date":"2021-09-06","close":4230.0},{"date":"2021-09-07","close":4260.0},{"date":"2021-09-08","close":4300.0},{"date":"2021-09-09","close":4370.0},{"date":"2021-09-10","close":4350.0},{"date":"2021-09-13","close":4345.0},{"date":"2021-09-14","close":4310.0},{"date":"2021-09-15","close":4300.0},{"date":"2021-09-16","close":4345.0},{"date":"2021-09-17","close":4330.0},{"date":"2021-09-23","close":4345.0},{"date":"2021-09-24","close":4345.0},{"date":"2021-09-27","close":4335.0},{"date":"2021-09-28","close":4385.0},{"date":"2021-09-29","close":4445.0},{"date":"2021-09-30","close":4425.0},{"date":"2021-10-01","close":4515.0},{"date":"2021-10-05","close":4580.0},{"date":"2021-10-06","close":4650.0},{"date":"2021-10-07","close":4575.0},{"date":"2021-10-08","close":4585.0},{"date":"2021-10-12","close":4670.0},{"date":"2021-10-13","close":4620.0},{"date":"2021-10-14","close":4555.0},{"date":"2021-10-15","close":4510.0},{"date":"2021-10-18","close":4530.0},{"date":"2021-10-19","close":4485.0},{"date":"2021-10-20","close":4510.0},{"date":"2021-10-21","close":4515.0},{"date":"2021-10-22","close":4515.0},{"date":"2021-10-25","close":4495.0},{"date":"2021-10-26","close":4445.0},{"date":"2021-10-27","close":4485.0},{"date":"2021-10-28","close":4495.0},{"date":"2021-10-29","close":4570.0},{"date":"2021-11-01","close":4545.0},{"date":"2021-11-02","close":4490.0},{"date":"2021-11-03","close":4560.0},{"date":"2021-11-04","close":4520.0},{"date":"2021-11-05","close":4545.0},{"date":"2021-11-08","close":4555.0},{"date":"2021-11-09","close":4545.0},{"date":"2021-11-10","close":4585.0},{"date":"2021-11-11","close":4585.0},{"date":"2021-11-12","close":4540.0},{"date":"2021-11-15","close":4485.0},{"date":"2021-11-16","close":4500.0},{"date":"2021-11-17","close":4550.0},{"date":"2021-11-18","close":4570.0},{"date":"2021-11-19","close":4535.0},{"date":"2021-11-22","close":4430.0},{"date":"2021-11-23","close":4470.0},{"date":"2021-11-24","close":4485.0},{"date":"2021-11-25","close":4510.0},{"date":"2021-11-26","close":4600.0},{"date":"2021-11-29","close":4640.0},{"date":"2021-11-30","close":4740.0},{"date":"2021-12-01","close":4625.0},{"date":"2021-12-02","close":4550.0},{"date":"2021-12-03","close":4510.0},{"date":"2021-12-06","close":4500.0},{"date":"2021-12-07","close":4470.0},{"date":"2021-12-08","close":4455.0},{"date":"2021-12-09","close":4435.0},{"date":"2021-12-10","close":4450.0},{"date":"2021-12-13","close":4450.0},{"date":"2021-12-14","close":4480.0},{"date":"2021-12-15","close":4485.0},{"date":"2021-12-16","close":4455.0},{"date":"2021-12-17","close":4445.0},{"date":"2021-12-20","close":4530.0},{"date":"2021-12-21","close":4495.0},{"date":"2021-12-22","close":4465.0},{"date":"2021-12-23","close":4450.0},{"date":"2021-12-24","close":4415.0},{"date":"2021-12-27","close":4440.0},{"date":"2021-12-28","close":4415.0},{"date":"2021-12-29","close":4415.0},{"date":"2021-12-30","close":4440.0},{"date":"2022-01-03","close":4430.0},{"date":"2022-01-04","close":4435.0},{"date":"2022-01-05","close":4495.0},{"date":"2022-01-06","close":4540.0},{"date":"2022-01-07","close":4490.0},{"date":"2022-01-10","close":4525.0},{"date":"2022-01-11","close":4510.0},{"date":"2022-01-12","close":4435.0},{"date":"2022-01-13","close":4455.0},{"date":"2022-01-14","close":4520.0},{"date":"2022-01-17","close":4560.0},{"date":"2022-01-18","close":4595.0},{"date":"2022-01-19","close":4625.0},{"date":"2022-01-20","close":4600.0},{"date":"2022-01-21","close":4650.0},{"date":"2022-01-24","close":4705.0},{"date":"2022-01-25","close":4820.0},{"date":"2022-01-26","close":4835.0},{"date":"2022-01-27","close":5000.0},{"date":"2022-01-28","close":4870.0},{"date":"2022-02-03","close":4820.0},{"date":"2022-02-04","close":4770.0},{"date":"2022-02-07","close":4810.0},{"date":"2022-02-08","close":4805.0},{"date":"2022-02-09","close":4730.0},{"date":"2022-02-10","close":4695.0},{"date":"2022-02-11","close":4735.0},{"date":"2022-02-14","close":4805.0},{"date":"2022-02-15","close":4835.0},{"date":"2022-02-16","close":4750.0},{"date":"2022-02-17","close":4710.0},{"date":"2022-02-18","close":4730.0},{"date":"2022-02-21","close":4730.0},{"date":"2022-02-22","close":4790.0},{"date":"2022-02-23","close":4780.0},{"date":"2022-02-24","close":4905.0},{"date":"2022-02-25","close":4850.0},{"date":"2022-02-28","close":4820.0},{"date":"2022-03-02","close":4835.0},{"date":"2022-03-03","close":4745.0},{"date":"2022-03-04","close":4825.0},{"date":"2022-03-07","close":4935.0},{"date":"2022-03-08","close":4985.0},{"date":"2022-03-10","close":4875.0},{"date":"2022-03-11","close":4895.0},{"date":"2022-03-14","close":4905.0},{"date":"2022-03-15","close":4955.0},{"date":"2022-03-16","close":4885.0},{"date":"2022-03-17","close":4810.0},{"date":"2022-03-18","close":4800.0},{"date":"2022-03-21","close":4840.0},{"date":"2022-03-22","close":4800.0},{"date":"2022-03-23","close":4760.0},{"date":"2022-03-24","close":4780.0},{"date":"2022-03-25","close":4795.0},{"date":"2022-03-28","close":4795.0},{"date":"2022-03-29","close":4780.0},{"date":"2022-03-30","close":4760.0},{"date":"2022-03-31","close":4745.0},{"date":"2022-04-01","close":4775.0},{"date":"2022-04-04","close":4760.0},{"date":"2022-04-05","close":4755.0},{"date":"2022-04-06","close":4805.0},{"date":"2022-04-07","close":4875.0},{"date":"2022-04-08","close":4880.0},{"date":"2022-04-11","close":4880.0},{"date":"2022-04-12","close":4925.0},{"date":"2022-04-13","close":4830.0},{"date":"2022-04-14","close":4860.0},{"date":"2022-04-15","close":4915.0},{"date":"2022-04-18","close":4905.0},{"date":"2022-04-19","close":4855.0},{"date":"2022-04-20","close":4865.0},{"date":"2022-04-21","close":4840.0},{"date":"2022-04-22","close":4895.0},{"date":"2022-04-25","close":4980.0},{"date":"2022-04-26","close":4960.0},{"date":"2022-04-27","close":5010.0},{"date":"2022-04-28","close":4965.0},{"date":"2022-04-29","close":4885.0},{"date":"2022-05-02","close":4905.0},{"date":"2022-05-03","close":4920.0},{"date":"2022-05-04","close":4915.0},{"date":"2022-05-06","close":4975.0},{"date":"2022-05-09","close":5020.0},{"date":"2022-05-10","close":5055.0},{"date":"2022-05-11","close":5055.0},{"date":"2022-05-12","close":5135.0},{"date":"2022-05-13","close":5015.0},{"date":"2022-05-16","close":5040.0},{"date":"2022-05-17","close":4990.0},{"date":"2022-05-18","close":4980.0},{"date":"2022-05-19","close":5045.0},{"date":"2022-05-20","close":4955.0},{"date":"2022-05-23","close":4940.0},{"date":"2022-05-24","close":5035.0},{"date":"2022-05-25","close":5010.0},{"date":"2022-05-26","close":5030.0},{"date":"2022-05-27","close":4975.0},{"date":"2022-05-30","close":4915.0},{"date":"2022-05-31","close":4895.0},{"date":"2022-06-02","close":4935.0},{"date":"2022-06-03","close":4915.0},{"date":"2022-06-07","close":5005.0},{"date":"2022-06-08","close":4995.0},{"date":"2022-06-09","close":5005.0},{"date":"2022-06-10","close":5065.0},{"date":"2022-06-13","close":5245.0},{"date":"2022-06-14","close":5265.0},{"date":"2022-06-15","close":5365.0},{"date":"2022-06-16","close":5355.0},{"date":"2022-06-17","close":5405.0},{"date":"2022-06-20","close":5490.0},{"date":"2022-06-21","close":5455.0},{"date":"2022-06-22","close":5600.0},{"date":"2022-06-23","close":5635.0},{"date":"2022-06-24","close":5530.0},{"date":"2022-06-27","close":5455.0},{"date":"2022-06-28","close":5410.0},{"date":"2022-06-29","close":5500.0},{"date":"2022-06-30","close":5595.0},{"date":"2022-07-01","close":5655.0},{"date":"2022-07-04","close":5645.0},{"date":"2022-07-05","close":5565.0},{"date":"2022-07-06","close":5685.0},{"date":"2022-07-07","close":5575.0},{"date":"2022-07-08","close":5545.0},{"date":"2022-07-11","close":5570.0},{"date":"2022-07-12","close":5630.0},{"date":"2022-07-13","close":5595.0},{"date":"2022-07-14","close":5620.0},{"date":"2022-07-15","close":5580.0},{"date":"2022-07-18","close":5455.0},{"date":"2022-07-19","close":5480.0},{"date":"2022-07-20","close":5440.0},{"date":"2022-07-21","close":5375.0},{"date":"2022-07-22","close":5410.0},{"date":"2022-07-25","close":5400.0},{"date":"2022-07-26","close":5370.0},{"date":"2022-07-27","close":5375.0},{"date":"2022-07-28","close":5345.0},{"date":"2022-07-29","close":5320.0},{"date":"2022-08-01","close":5320.0},{"date":"2022-08-02","close":5350.0},{"date":"2022-08-03","close":5310.0},{"date":"2022-08-04","close":5280.0},{"date":"2022-08-05","close":5240.0},{"date":"2022-08-08","close":5265.0},{"date":"2022-08-09","close":5250.0},{"date":"2022-08-10","close":5300.0},{"date":"2022-08-11","close":5220.0},{"date":"2022-08-12","close":5195.0},{"date":"2022-08-16","close":5185.0},{"date":"2022-08-17","close":5210.0},{"date":"2022-08-18","close":5230.0},{"date":"2022-08-19","close":5265.0},{"date":"2022-08-22","close":5335.0},{"date":"2022-08-23","close":5405.0},{"date":"2022-08-24","close":5375.0},{"date":"2022-08-25","close":5315.0},{"date":"2022-08-26","close":5315.0},{"date":"2022-08-29","close":5445.0},{"date":"2022-08-30","close":5380.0},{"date":"2022-08-31","close":5345.0},{"date":"2022-09-01","close":5465.0},{"date":"2022-09-02","close":5495.0},{"date":"2022-09-05","close":5505.0},{"date":"2022-09-06","close":5495.0},{"date":"2022-09-07","close":5585.0},{"date":"2022-09-08","close":5565.0},{"date":"2022-09-13","close":5385.0},{"date":"2022-09-14","close":5495.0},{"date":"2022-09-15","close":5525.0},{"date":"2022-09-16","close":5575.0},{"date":"2022-09-19","close":5605.0},{"date":"2022-09-20","close":5590.0},{"date":"2022-09-21","close":5640.0},{"date":"2022-09-22","close":5700.0},{"date":"2022-09-23","close":5775.0},{"date":"2022-09-26","close":5915.0},{"date":"2022-09-27","close":5910.0},{"date":"2022-09-28","close":6050.0},{"date":"2022-09-29","close":6045.0},{"date":"2022-09-30","close":6085.0},{"date":"2022-10-04","close":5930.0},{"date":"2022-10-05","close":5925.0},{"date":"2022-10-06","close":5865.0},{"date":"2022-10-07","close":5885.0},{"date":"2022-10-11","close":6015.0},{"date":"2022-10-12","close":5970.0},{"date":"2022-10-13","close":6070.0},{"date":"2022-10-14","close":5910.0},{"date":"2022-10-17","close":5910.0},{"date":"2022-10-18","close":5830.0},{"date":"2022-10-19","close":5875.0},{"date":"2022-10-20","close":5940.0},{"date":"2022-10-21","close":5930.0},{"date":"2022-10-24","close":5870.0},{"date":"2022-10-25","close":5865.0},{"date":"2022-10-26","close":5815.0},{"date":"2022-10-27","close":5715.0},{"date":"2022-10-28","close":5795.0},{"date":"2022-10-31","close":5710.0},{"date":"2022-11-01","close":5620.0},{"date":"2022-11-02","close":5630.0},{"date":"2022-11-03","close":5675.0},{"date":"2022-11-04","close":5615.0},{"date":"2022-11-07","close":5555.0},{"date":"2022-11-08","close":5475.0},{"date":"2022-11-09","close":5420.0},{"date":"2022-11-10","close":5480.0},{"date":"2022-11-11","close":5270.0},{"date":"2022-11-14","close":5310.0},{"date":"2022-11-15","close":5285.0},{"date":"2022-11-16","close":5300.0},{"date":"2022-11-17","close":5370.0},{"date":"2022-11-18","close":5390.0},{"date":"2022-11-21","close":5430.0},{"date":"2022-11-22","close":5470.0},{"date":"2022-11-23","close":5425.0},{"date":"2022-11-24","close":5380.0},{"date":"2022-11-25","close":5400.0},{"date":"2022-11-28","close":5475.0},{"date":"2022-11-29","close":5415.0},{"date":"2022-11-30","close":5335.0},{"date":"2022-12-01","close":5305.0},{"date":"2022-12-02","close":5425.0},{"date":"2022-12-05","close":5445.0},{"date":"2022-12-06","close":5515.0},{"date":"2022-12-07","close":5540.0},{"date":"2022-12-08","close":5540.0},{"date":"2022-12-09","close":5475.0},{"date":"2022-12-12","close":5515.0},{"date":"2022-12-13","close":5515.0},{"date":"2022-12-14","close":5460.0},{"date":"2022-12-15","close":5550.0},{"date":"2022-12-16","close":5580.0},{"date":"2022-12-19","close":5580.0},{"date":"2022-12-20","close":5630.0},{"date":"2022-12-21","close":5645.0},{"date":"2022-12-22","close":5575.0},{"date":"2022-12-23","close":5670.0},{"date":"2022-12-26","close":5675.0},{"date":"2022-12-27","close":5630.0},{"date":"2022-12-28","close":5695.0},{"date":"2022-12-29","close":5800.0},{"date":"2023-01-02","close":5835.0},{"date":"2023-01-03","close":5840.0},{"date":"2023-01-04","close":5715.0},{"date":"2023-01-05","close":5670.0},{"date":"2023-01-06","close":5620.0},{"date":"2023-01-09","close":5465.0},{"date":"2023-01-10","close":5465.0},{"date":"2023-01-11","close":5440.0},{"date":"2023-01-12","close":5435.0},{"date":"2023-01-13","close":5390.0},{"date":"2023-01-16","close":5350.0},{"date":"2023-01-17","close":5395.0},{"date":"2023-01-18","close":5430.0},{"date":"2023-01-19","close":5400.0},{"date":"2023-01-20","close":5365.0},{"date":"2023-01-25","close":5285.0},{"date":"2023-01-26","close":5210.0},{"date":"2023-01-27","close":5170.0},{"date":"2023-01-30","close":5250.0},{"date":"2023-01-31","close":5340.0},{"date":"2023-02-01","close":5280.0},{"date":"2023-02-02","close":5225.0},{"date":"2023-02-03","close":5205.0},{"date":"2023-02-06","close":5320.0},{"date":"2023-02-07","close":5295.0},{"date":"2023-02-08","close":5210.0},{"date":"2023-02-09","close":5230.0},{"date":"2023-02-10","close":5245.0},{"date":"2023-02-13","close":5280.0},{"date":"2023-02-14","close":5250.0},{"date":"2023-02-15","close":5350.0},{"date":"2023-02-16","close":5245.0},{"date":"2023-02-17","close":5295.0},{"date":"2023-02-20","close":5270.0},{"date":"2023-02-21","close":5285.0},{"date":"2023-02-22","close":5370.0},{"date":"2023-02-23","close":5305.0},{"date":"2023-02-24","close":5350.0},{"date":"2023-02-27","close":5405.0},{"date":"2023-02-28","close":5390.0},{"date":"2023-03-02","close":5375.0},{"date":"2023-03-03","close":5370.0},{"date":"2023-03-06","close":5295.0},{"date":"2023-03-07","close":5315.0},{"date":"2023-03-08","close":5395.0},{"date":"2023-03-09","close":5410.0},{"date":"2023-03-10","close":5470.0},{"date":"2023-03-13","close":5425.0},{"date":"2023-03-14","close":5555.0},{"date":"2023-03-15","close":5485.0},{"date":"2023-03-16","close":5510.0},{"date":"2023-03-17","close":5445.0},{"date":"2023-03-20","close":5490.0},{"date":"2023-03-21","close":5475.0},{"date":"2023-03-22","close":5410.0},{"date":"2023-03-23","close":5390.0},{"date":"2023-03-24","close":5410.0},{"date":"2023-03-27","close":5435.0},{"date":"2023-03-28","close":5380.0},{"date":"2023-03-29","close":5370.0},{"date":"2023-03-30","close":5335.0},{"date":"2023-03-31","close":5275.0},{"date":"2023-04-03","close":5305.0},{"date":"2023-04-04","close":5280.0},{"date":"2023-04-05","close":5250.0},{"date":"2023-04-06","close":5345.0},{"date":"2023-04-07","close":5250.0},{"date":"2023-04-10","close":5210.0},{"date":"2023-04-11","close":5145.0},{"date":"2023-04-12","close":5125.0},{"date":"2023-04-13","close":5115.0},{"date":"2023-04-14","close":5095.0},{"date":"2023-04-17","close":5095.0},{"date":"2023-04-18","close":5105.0},{"date":"2023-04-19","close":5100.0},{"date":"2023-04-20","close":5120.0},{"date":"2023-04-21","close":5140.0},{"date":"2023-04-24","close":5180.0},{"date":"2023-04-25","close":5240.0},{"date":"2023-04-26","close":5255.0},{"date":"2023-04-27","close":5235.0},{"date":"2023-04-28","close":5235.0},{"date":"2023-05-02","close":5180.0},{"date":"2023-05-03","close":5230.0},{"date":"2023-05-04","close":5240.0},{"date":"2023-05-08","close":5185.0},{"date":"2023-05-09","close":5205.0},{"date":"2023-05-10","close":5235.0},{"date":"2023-05-11","close":5250.0},{"date":"2023-05-12","close":5275.0},{"date":"2023-05-15","close":5260.0},{"date":"2023-05-16","close":5250.0},{"date":"2023-05-17","close":5230.0},{"date":"2023-05-18","close":5185.0},{"date":"2023-05-19","close":5115.0},{"date":"2023-05-22","close":5080.0},{"date":"2023-05-23","close":5060.0},{"date":"2023-05-24","close":5075.0},{"date":"2023-05-25","close":5090.0},{"date":"2023-05-26","close":5075.0},{"date":"2023-05-30","close":5000.0},{"date":"2023-05-31","close":5045.0},{"date":"2023-06-01","close":5060.0},{"date":"2023-06-02","close":4995.0},{"date":"2023-06-05","close":4970.0},{"date":"2023-06-07","close":4990.0},{"date":"2023-06-08","close":4995.0},{"date":"2023-06-09","close":4925.0},{"date":"2023-06-12","close":4965.0},{"date":"2023-06-13","close":4935.0},{"date":"2023-06-14","close":4960.0},{"date":"2023-06-15","close":4980.0},{"date":"2023-06-16","close":4960.0},{"date":"2023-06-19","close":4990.0},{"date":"2023-06-20","close":4995.0},{"date":"2023-06-21","close":5040.0},{"date":"2023-06-22","close":5035.0},{"date":"2023-06-23","close":5055.0},{"date":"2023-06-26","close":5030.0},{"date":"2023-06-27","close":5035.0},{"date":"2023-06-28","close":5065.0},{"date":"2023-06-29","close":5070.0},{"date":"2023-06-30","close":5055.0},{"date":"2023-07-03","close":4980.0},{"date":"2023-07-04","close":5000.0},{"date":"2023-07-05","close":5050.0},{"date":"2023-07-06","close":5085.0},{"date":"2023-07-07","close":5165.0},{"date":"2023-07-10","close":5170.0},{"date":"2023-07-11","close":5075.0},{"date":"2023-07-12","close":5050.0},{"date":"2023-07-13","close":5005.0},{"date":"2023-07-14","close":4925.0},{"date":"2023-07-17","close":4945.0},{"date":"2023-07-18","close":4985.0},{"date":"2023-07-19","close":4985.0},{"date":"2023-07-20","close":5010.0},{"date":"2023-07-21","close":5005.0},{"date":"2023-07-24","close":4975.0},{"date":"2023-07-25","close":4970.0},{"date":"2023-07-26","close":5030.0},{"date":"2023-07-27","close":4975.0},{"date":"2023-07-28","close":4985.0},{"date":"2023-07-31","close":4965.0},{"date":"2023-08-01","close":4885.0},{"date":"2023-08-02","close":4990.0},{"date":"2023-08-03","close":5025.0},{"date":"2023-08-04","close":5025.0},{"date":"2023-08-07","close":5035.0},{"date":"2023-08-08","close":5080.0},{"date":"2023-08-09","close":5025.0},{"date":"2023-08-10","close":5050.0},{"date":"2023-08-11","close":5065.0},{"date":"2023-08-14","close":5110.0},{"date":"2023-08-16","close":5195.0},{"date":"2023-08-17","close":5205.0},{"date":"2023-08-18","close":5230.0},{"date":"2023-08-21","close":5235.0},{"date":"2023-08-22","close":5220.0},{"date":"2023-08-23","close":5230.0},{"date":"2023-08-24","close":5165.0},{"date":"2023-08-25","close":5220.0},{"date":"2023-08-28","close":5185.0},{"date":"2023-08-29","close":5165.0},{"date":"2023-08-30","close":5140.0},{"date":"2023-08-31","close":5145.0},{"date":"2023-09-01","close":5095.0},{"date":"2023-09-04","close":5065.0},{"date":"2023-09-05","close":5070.0},{"date":"2023-09-06","close":5105.0},{"date":"2023-09-07","close":5130.0},{"date":"2023-09-08","close":5120.0},{"date":"2023-09-11","close":5110.0},{"date":"2023-09-12","close":5140.0},{"date":"2023-09-13","close":5135.0},{"date":"2023-09-14","close":5065.0},{"date":"2023-09-15","close":4990.0},{"date":"2023-09-18","close":5050.0},{"date":"2023-09-19","close":5090.0},{"date":"2023-09-20","close":5090.0},{"date":"2023-09-21","close":5185.0},{"date":"2023-09-22","close":5200.0},{"date":"2023-09-25","close":5205.0},{"date":"2023-09-26","close":5275.0},{"date":"2023-09-27","close":5265.0},{"date":"2023-10-04","close":5405.0},{"date":"2023-10-05","close":5410.0},{"date":"2023-10-06","close":5400.0},{"date":"2023-10-10","close":5395.0},{"date":"2023-10-11","close":5300.0},{"date":"2023-10-12","close":5240.0},{"date":"2023-10-13","close":5285.0},{"date":"2023-10-16","close":5325.0},{"date":"2023-10-17","close":5270.0},{"date":"2023-10-18","close":5250.0},{"date":"2023-10-19","close":5345.0},{"date":"2023-10-20","close":5425.0},{"date":"2023-10-23","close":5460.0},{"date":"2023-10-24","close":5415.0},{"date":"2023-10-25","close":5445.0},{"date":"2023-10-26","close":5590.0},{"date":"2023-10-27","close":5590.0},{"date":"2023-10-30","close":5570.0},{"date":"2023-10-31","close":5650.0},{"date":"2023-11-01","close":5570.0},{"date":"2023-11-02","close":5490.0},{"date":"2023-11-03","close":5425.0},{"date":"2023-11-06","close":5165.0},{"date":"2023-11-07","close":5265.0},{"date":"2023-11-08","close":5305.0},{"date":"2023-11-09","close":5285.0},{"date":"2023-11-10","close":5315.0},{"date":"2023-11-13","close":5315.0},{"date":"2023-11-14","close":5265.0},{"date":"2023-11-15","close":5155.0},{"date":"2023-11-16","close":5155.0},{"date":"2023-11-17","close":5185.0},{"date":"2023-11-20","close":5145.0},{"date":"2023-11-21","close":5120.0},{"date":"2023-11-22","close":5120.0},{"date":"2023-11-23","close":5110.0},{"date":"2023-11-24","close":5155.0},{"date":"2023-11-27","close":5165.0},{"date":"2023-11-28","close":5110.0},{"date":"2023-11-29","close":5120.0},{"date":"2023-11-30","close":5100.0},{"date":"2023-12-01","close":5150.0},{"date":"2023-12-04","close":5125.0},{"date":"2023-12-05","close":5185.0},{"date":"2023-12-06","close":5170.0},{"date":"2023-12-07","close":5195.0},{"date":"2023-12-08","close":5125.0},{"date":"2023-12-11","close":5105.0},{"date":"2023-12-12","close":5085.0},{"date":"2023-12-13","close":5130.0},{"date":"2023-12-14","close":5050.0},{"date":"2023-12-15","close":5020.0},{"date":"2023-12-18","close":5005.0},{"date":"2023-12-19","close":5000.0},{"date":"2023-12-20","close":4910.0},{"date":"2023-12-21","close":4940.0},{"date":"2023-12-22","close":4920.0},{"date":"2023-12-26","close":4905.0},{"date":"2023-12-27","close":4850.0},{"date":"2023-12-28","close":4770.0},{"date":"2024-01-02","close":4740.0},{"date":"2024-01-03","close":4870.0},{"date":"2024-01-04","close":4915.0},{"date":"2024-01-05","close":4930.0},{"date":"2024-01-08","close":4955.0},{"date":"2024-01-09","close":4980.0},{"date":"2024-01-10","close":5030.0},{"date":"2024-01-11","close":5025.0},{"date":"2024-01-12","close":5075.0},{"date":"2024-01-15","close":5060.0},{"date":"2024-01-16","close":5135.0},{"date":"2024-01-17","close":5255.0},{"date":"2024-01-18","close":5235.0},{"date":"2024-01-19","close":5155.0},{"date":"2024-01-22","close":5150.0},{"date":"2024-01-23","close":5125.0},{"date":"2024-01-24","close":5150.0},{"date":"2024-01-25","close":5145.0},{"date":"2024-01-26","close":5140.0},{"date":"2024-01-29","close":5080.0},{"date":"2024-01-30","close":5085.0},{"date":"2024-01-31","close":5120.0},{"date":"2024-02-01","close":5040.0},{"date":"2024-02-02","close":4870.0},{"date":"2024-02-05","close":4930.0},{"date":"2024-02-06","close":4950.0},{"date":"2024-02-07","close":4880.0},{"date":"2024-02-08","close":4870.0},{"date":"2024-02-13","close":4820.0},{"date":"2024-02-14","close":4885.0},{"date":"2024-02-15","close":4895.0},{"date":"2024-02-16","close":4840.0},{"date":"2024-02-19","close":4775.0},{"date":"2024-02-20","close":4825.0},{"date":"2024-02-21","close":4835.0},{"date":"2024-02-22","close":4815.0},{"date":"2024-02-23","close":4800.0},{"date":"2024-02-26","close":4850.0},{"date":"2024-02-27","close":4885.0},{"date":"2024-02-28","close":4825.0},{"date":"2024-02-29","close":4845.0},{"date":"2024-03-04","close":4770.0},{"date":"2024-03-05","close":4820.0},{"date":"2024-03-06","close":4835.0},{"date":"2024-03-07","close":4830.0},{"date":"2024-03-08","close":4755.0},{"date":"2024-03-11","close":4800.0},{"date":"2024-03-12","close":4760.0},{"date":"2024-03-13","close":4745.0},{"date":"2024-03-14","close":4705.0},{"date":"2024-03-15","close":4790.0},{"date":"2024-03-18","close":4765.0},{"date":"2024-03-19","close":4825.0},{"date":"2024-03-20","close":4740.0},{"date":"2024-03-21","close":4605.0},{"date":"2024-03-22","close":4625.0},{"date":"2024-03-25","close":4640.0},{"date":"2024-03-26","close":4595.0},{"date":"2024-03-27","close":4595.0},{"date":"2024-03-28","close":4595.0},{"date":"2024-03-29","close":4590.0},{"date":"2024-04-01","close":4585.0},{"date":"2024-04-02","close":4565.0},{"date":"2024-04-03","close":4640.0},{"date":"2024-04-04","close":4575.0},{"date":"2024-04-05","close":4620.0},{"date":"2024-04-08","close":4605.0},{"date":"2024-04-09","close":4635.0},{"date":"2024-04-11","close":4640.0},{"date":"2024-04-12","close":4680.0},{"date":"2024-04-15","close":4705.0},{"date":"2024-04-16","close":4820.0},{"date":"2024-04-17","close":4870.0},{"date":"2024-04-18","close":4785.0},{"date":"2024-04-19","close":4890.0},{"date":"2024-04-22","close":4815.0},{"date":"2024-04-23","close":4825.0},{"date":"2024-04-24","close":4735.0},{"date":"2024-04-25","close":4815.0},{"date":"2024-04-26","close":4765.0},{"date":"2024-04-29","close":4720.0},{"date":"2024-04-30","close":4710.0},{"date":"2024-05-02","close":4730.0},{"date":"2024-05-03","close":4730.0},{"date":"2024-05-07","close":4620.0},{"date":"2024-05-08","close":4605.0},{"date":"2024-05-09","close":4655.0},{"date":"2024-05-10","close":4630.0},{"date":"2024-05-13","close":4640.0},{"date":"2024-05-14","close":4645.0},{"date":"2024-05-16","close":4595.0},{"date":"2024-05-17","close":4650.0},{"date":"2024-05-20","close":4605.0},{"date":"2024-05-21","close":4640.0},{"date":"2024-05-22","close":4630.0},{"date":"2024-05-23","close":4630.0},{"date":"2024-05-24","close":4710.0},{"date":"2024-05-27","close":4645.0},{"date":"2024-05-28","close":4640.0},{"date":"2024-05-29","close":4710.0},{"date":"2024-05-30","close":4800.0},{"date":"2024-05-31","close":4805.0},{"date":"2024-06-03","close":4715.0},{"date":"2024-06-04","close":4750.0},{"date":"2024-06-05","close":4705.0},{"date":"2024-06-07","close":4645.0},{"date":"2024-06-10","close":4685.0},{"date":"2024-06-11","close":4685.0},{"date":"2024-06-12","close":4650.0},{"date":"2024-06-13","close":4610.0},{"date":"2024-06-14","close":4595.0},{"date":"2024-06-17","close":4620.0},{"date":"2024-06-18","close":4580.0},{"date":"2024-06-19","close":4500.0},{"date":"2024-06-20","close":4480.0},{"date":"2024-06-21","close":4525.0},{"date":"2024-06-24","close":4565.0},{"date":"2024-06-25","close":4555.0},{"date":"2024-06-26","close":4520.0},{"date":"2024-06-27","close":4520.0},{"date":"2024-06-28","close":4500.0},{"date":"2024-07-01","close":4490.0},{"date":"2024-07-02","close":4525.0},{"date":"2024-07-03","close":4505.0},{"date":"2024-07-04","close":4445.0},{"date":"2024-07-05","close":4365.0},{"date":"2024-07-08","close":4375.0},{"date":"2024-07-09","close":4365.0},{"date":"2024-07-10","close":4370.0},{"date":"2024-07-11","close":4340.0},{"date":"2024-07-12","close":4405.0},{"date":"2024-07-15","close":4370.0},{"date":"2024-07-16","close":4370.0},{"date":"2024-07-17","close":4415.0},{"date":"2024-07-18","close":4445.0},{"date":"2024-07-19","close":4500.0},{"date":"2024-07-22","close":4540.0},{"date":"2024-07-23","close":4530.0},{"date":"2024-07-24","close":4565.0},{"date":"2024-07-25","close":4640.0},{"date":"2024-07-26","close":4620.0},{"date":"2024-07-29","close":4565.0},{"date":"2024-07-30","close":4610.0},{"date":"2024-07-31","close":4550.0},{"date":"2024-08-01","close":4540.0},{"date":"2024-08-02","close":4735.0},{"date":"2024-08-05","close":5150.0},{"date":"2024-08-06","close":5005.0},{"date":"2024-08-07","close":4905.0},{"date":"2024-08-08","close":4935.0},{"date":"2024-08-09","close":4870.0},{"date":"2024-08-12","close":4815.0},{"date":"2024-08-13","close":4790.0},{"date":"2024-08-14","close":4750.0},{"date":"2024-08-16","close":4635.0},{"date":"2024-08-19","close":4675.0},{"date":"2024-08-20","close":4630.0},{"date":"2024-08-21","close":4635.0},{"date":"2024-08-22","close":4635.0},{"date":"2024-08-23","close":4635.0},{"date":"2024-08-26","close":4660.0},{"date":"2024-08-27","close":4690.0},{"date":"2024-08-28","close":4680.0},{"date":"2024-08-29","close":4740.0},{"date":"2024-08-30","close":4725.0},{"date":"2024-09-02","close":4725.0},{"date":"2024-09-03","close":4765.0},{"date":"2024-09-04","close":4935.0},{"date":"2024-09-05","close":4945.0},{"date":"2024-09-06","close":4985.0},{"date":"2024-09-09","close":5015.0},{"date":"2024-09-10","close":5045.0},{"date":"2024-09-11","close":5085.0},{"date":"2024-09-12","close":4970.0},{"date":"2024-09-13","close":4965.0},{"date":"2024-09-19","close":4970.0},{"date":"2024-09-20","close":4965.0},{"date":"2024-09-23","close":4945.0},{"date":"2024-09-24","close":4895.0},{"date":"2024-09-25","close":4955.0},{"date":"2024-09-26","close":4790.0},{"date":"2024-09-27","close":4815.0},{"date":"2024-09-30","close":4930.0},{"date":"2024-10-02","close":4995.0},{"date":"2024-10-04","close":4990.0},{"date":"2024-10-07","close":4920.0},{"date":"2024-10-08","close":4950.0},{"date":"2024-10-10","close":4950.0},{"date":"2024-10-11","close":4935.0},{"date":"2024-10-14","close":4875.0},{"date":"2024-10-15","close":4875.0},{"date":"2024-10-16","close":4910.0},{"date":"2024-10-17","close":4900.0},{"date":"2024-10-18","close":4930.0},{"date":"2024-10-21","close":4920.0},{"date":"2024-10-22","close":4990.0},{"date":"2024-10-23","close":4925.0},{"date":"2024-10-24","close":4970.0},{"date":"2024-10-25","close":4975.0},{"date":"2024-10-28","close":4925.0},{"date":"2024-10-29","close":4910.0},{"date":"2024-10-30","close":4960.0},{"date":"2024-10-31","close":5035.0},{"date":"2024-11-01","close":5065.0},{"date":"2024-11-04","close":4970.0},{"date":"2024-11-05","close":5005.0},{"date":"2024-11-06","close":5020.0},{"date":"2024-11-07","close":5020.0},{"date":"2024-11-08","close":5035.0},{"date":"2024-11-11","close":5110.0},{"date":"2024-11-12","close":5225.0},{"date":"2024-11-13","close":5360.0},{"date":"2024-11-14","close":5380.0},{"date":"2024-11-15","close":5340.0},{"date":"2024-11-18","close":5220.0},{"date":"2024-11-19","close":5205.0},{"date":"2024-11-20","close":5200.0},{"date":"2024-11-21","close":5185.0},{"date":"2024-11-22","close":5145.0},{"date":"2024-11-25","close":5080.0},{"date":"2024-11-26","close":5105.0},{"date":"2024-11-27","close":5140.0},{"date":"2024-11-28","close":5160.0},{"date":"2024-11-29","close":5260.0},{"date":"2024-12-02","close":5245.0},{"date":"2024-12-03","close":5180.0},{"date":"2024-12-04","close":5240.0},{"date":"2024-12-05","close":5280.0},{"date":"2024-12-06","close":5305.0},{"date":"2024-12-09","close":5450.0},{"date":"2024-12-10","close":5335.0},{"date":"2024-12-11","close":5290.0},{"date":"2024-12-12","close":5195.0},{"date":"2024-12-13","close":5180.0},{"date":"2024-12-16","close":5205.0},{"date":"2024-12-17","close":5260.0},{"date":"2024-12-18","close":5195.0},{"date":"2024-12-19","close":5320.0},{"date":"2024-12-20","close":5395.0},{"date":"2024-12-23","close":5300.0},{"date":"2024-12-24","close":5290.0},{"date":"2024-12-26","close":5320.0},{"date":"2024-12-27","close":5345.0},{"date":"2024-12-30","close":5355.0},{"date":"2025-01-02","close":5380.0},{"date":"2025-01-03","close":5265.0},{"date":"2025-01-06","close":5160.0},{"date":"2025-01-07","close":5150.0},{"date":"2025-01-08","close":5100.0},{"date":"2025-01-09","close":5105.0},{"date":"2025-01-10","close":5110.0},{"date":"2025-01-13","close":5185.0},{"date":"2025-01-14","close":5170.0},{"date":"2025-01-15","close":5175.0},{"date":"2025-01-16","close":5100.0},{"date":"2025-01-17","close":5110.0},{"date":"2025-01-20","close":5125.0},{"date":"2025-01-21","close":5125.0},{"date":"2025-01-22","close":5055.0},{"date":"2025-01-23","close":5120.0},{"date":"2025-01-24","close":5090.0},{"date":"2025-01-31","close":5135.0},{"date":"2025-02-03","close":5280.0},{"date":"2025-02-04","close":5220.0},{"date":"2025-02-05","close":5150.0},{"date":"2025-02-06","close":5095.0},{"date":"2025-02-07","close":5130.0},{"date":"2025-02-10","close":5125.0},{"date":"2025-02-11","close":5100.0},{"date":"2025-02-12","close":5065.0},{"date":"2025-02-13","close":5040.0},{"date":"2025-02-14","close":5005.0},{"date":"2025-02-17","close":4970.0},{"date":"2025-02-18","close":4930.0},{"date":"2025-02-19","close":4815.0},{"date":"2025-02-20","close":4875.0},{"date":"2025-02-21","close":4865.0},{"date":"2025-02-24","close":4900.0},{"date":"2025-02-25","close":4925.0},{"date":"2025-02-26","close":4910.0},{"date":"2025-02-27","close":4930.0},{"date":"2025-02-28","close":5110.0},{"date":"2025-03-04","close":5110.0},{"date":"2025-03-05","close":5075.0},{"date":"2025-03-06","close":5025.0},{"date":"2025-03-07","close":5040.0},{"date":"2025-03-10","close":5030.0},{"date":"2025-03-11","close":5090.0},{"date":"2025-03-12","close":5005.0},{"date":"2025-03-13","close":5025.0},{"date":"2025-03-14","close":5010.0},{"date":"2025-03-17","close":4915.0},{"date":"2025-03-18","close":4885.0},{"date":"2025-03-19","close":4845.0},{"date":"2025-03-20","close":4820.0},{"date":"2025-03-21","close":4800.0},{"date":"2025-03-24","close":4810.0},{"date":"2025-03-25","close":4830.0},{"date":"2025-03-26","close":4790.0},{"date":"2025-03-27","close":4855.0},{"date":"2025-03-28","close":4925.0},{"date":"2025-03-31","close":5075.0},{"date":"2025-04-01","close":5000.0},{"date":"2025-04-02","close":5035.0},{"date":"2025-04-03","close":5100.0},{"date":"2025-04-04","close":5145.0},{"date":"2025-04-07","close":5440.0},{"date":"2025-04-08","close":5440.0},{"date":"2025-04-09","close":5540.0},{"date":"2025-04-10","close":5195.0},{"date":"2025-04-11","close":5205.0},{"date":"2025-04-14","close":5175.0},{"date":"2025-04-15","close":5125.0},{"date":"2025-04-16","close":5205.0},{"date":"2025-04-17","close":5150.0},{"date":"2025-04-18","close":5120.0},{"date":"2025-04-21","close":5110.0},{"date":"2025-04-22","close":5125.0},{"date":"2025-04-23","close":5030.0},{"date":"2025-04-24","close":5045.0},{"date":"2025-04-25","close":4990.0},{"date":"2025-04-28","close":4995.0},{"date":"2025-04-29","close":4955.0},{"date":"2025-04-30","close":4970.0},{"date":"2025-05-02","close":4950.0},{"date":"2025-05-07","close":4935.0},{"date":"2025-05-08","close":4925.0},{"date":"2025-05-09","close":4925.0},{"date":"2025-05-12","close":4860.0},{"date":"2025-05-13","close":4850.0},{"date":"2025-05-14","close":4790.0},{"date":"2025-05-15","close":4820.0},{"date":"2025-05-16","close":4805.0},{"date":"2025-05-19","close":4865.0},{"date":"2025-05-20","close":4855.0},{"date":"2025-05-21","close":4820.0},{"date":"2025-05-22","close":4890.0},{"date":"2025-05-23","close":4895.0},{"date":"2025-05-26","close":4800.0},{"date":"2025-05-27","close":4785.0},{"date":"2025-05-28","close":4730.0},{"date":"2025-05-29","close":4625.0},{"date":"2025-05-30","close":4670.0},{"date":"2025-06-02","close":4680.0},{"date":"2025-06-04","close":4545.0},{"date":"2025-06-05","close":4470.0},{"date":"2025-06-09","close":4395.0},{"date":"2025-06-10","close":4375.0},{"date":"2025-06-11","close":4315.0},{"date":"2025-06-12","close":4305.0},{"date":"2025-06-13","close":4355.0},{"date":"2025-06-16","close":4270.0},{"date":"2025-06-17","close":4255.0},{"date":"2025-06-18","close":4210.0},{"date":"2025-06-19","close":4205.0},{"date":"2025-06-20","close":4155.0},{"date":"2025-06-23","close":4160.0},{"date":"2025-06-24","close":4025.0},{"date":"2025-06-25","close":4000.0},{"date":"2025-06-26","close":4040.0},{"date":"2025-06-27","close":4070.0},{"date":"2025-06-30","close":4045.0},{"date":"2025-07-01","close":4030.0},{"date":"2025-07-02","close":4045.0},{"date":"2025-07-03","close":3990.0},{"date":"2025-07-04","close":4070.0},{"date":"2025-07-07","close":4090.0},{"date":"2025-07-08","close":3985.0},{"date":"2025-07-09","close":3975.0},{"date":"2025-07-10","close":3925.0},{"date":"2025-07-11","close":3925.0},{"date":"2025-07-14","close":3885.0},{"date":"2025-07-15","close":3860.0},{"date":"2025-07-16","close":3900.0},{"date":"2025-07-17","close":3890.0},{"date":"2025-07-18","close":3900.0},{"date":"2025-07-21","close":3870.0},{"date":"2025-07-22","close":3920.0},{"date":"2025-07-23","close":3905.0},{"date":"2025-07-24","close":3910.0},{"date":"2025-07-25","close":3900.0},{"date":"2025-07-28","close":3880.0},{"date":"2025-07-29","close":3860.0},{"date":"2025-07-30","close":3815.0},{"date":"2025-07-31","close":3835.0},{"date":"2025-08-01","close":3995.0},{"date":"2025-08-04","close":3940.0},{"date":"2025-08-05","close":3890.0},{"date":"2025-08-06","close":3895.0},{"date":"2025-08-07","close":3865.0},{"date":"2025-08-08","close":3875.0},{"date":"2025-08-11","close":3870.0},{"date":"2025-08-12","close":3885.0},{"date":"2025-08-13","close":3850.0},{"date":"2025-08-14","close":3845.0},{"date":"2025-08-18","close":3910.0},{"date":"2025-08-19","close":3935.0},{"date":"2025-08-20","close":3960.0},{"date":"2025-08-21","close":3955.0},{"date":"2025-08-22","close":3920.0},{"date":"2025-08-25","close":3875.0},{"date":"2025-08-26","close":3910.0},{"date":"2025-08-27","close":3905.0},{"date":"2025-08-28","close":3880.0},{"date":"2025-08-29","close":3900.0},{"date":"2025-09-01","close":3965.0},{"date":"2025-09-02","close":3925.0},{"date":"2025-09-03","close":3905.0},{"date":"2025-09-04","close":3890.0},{"date":"2025-09-05","close":3870.0},{"date":"2025-09-08","close":3865.0},{"date":"2025-09-09","close":3805.0},{"date":"2025-09-10","close":3725.0},{"date":"2025-09-11","close":3705.0},{"date":"2025-09-12","close":3615.0},{"date":"2025-09-15","close":3610.0},{"date":"2025-09-16","close":3555.0},{"date":"2025-09-17","close":3595.0},{"date":"2025-09-18","close":3530.0},{"date":"2025-09-19","close":3545.0},{"date":"2025-09-22","close":3505.0},{"date":"2025-09-23","close":3480.0},{"date":"2025-09-24","close":3495.0},{"date":"2025-09-25","close":3495.0},{"date":"2025-09-26","close":3575.0},{"date":"2025-09-29","close":3520.0},{"date":"2025-09-30","close":3530.0},{"date":"2025-10-01","close":3490.0},{"date":"2025-10-02","close":3370.0},{"date":"2025-10-10","close":3300.0},{"date":"2025-10-13","close":3340.0},{"date":"2025-10-14","close":3375.0},{"date":"2025-10-15","close":3280.0},{"date":"2025-10-16","close":3200.0},{"date":"2025-10-17","close":3180.0},{"date":"2025-10-20","close":3140.0},{"date":"2025-10-21","close":3115.0},{"date":"2025-10-22","close":3085.0},{"date":"2025-10-23","close":3115.0},{"date":"2025-10-24","close":3035.0},{"date":"2025-10-27","close":2955.0},{"date":"2025-10-28","close":2980.0},{"date":"2025-10-29","close":2925.0},{"date":"2025-10-30","close":2915.0},{"date":"2025-10-31","close":2875.0},{"date":"2025-11-03","close":2790.0},{"date":"2025-11-04","close":2870.0},{"date":"2025-11-05","close":2950.0},{"date":"2025-11-06","close":2930.0},{"date":"2025-11-07","close":2980.0},{"date":"2025-11-10","close":2890.0},{"date":"2025-11-11","close":2865.0},{"date":"2025-11-12","close":2835.0},{"date":"2025-11-13","close":2820.0},{"date":"2025-11-14","close":2945.0},{"date":"2025-11-17","close":2885.0},{"date":"2025-11-18","close":2980.0},{"date":"2025-11-19","close":3000.0},{"date":"2025-11-20","close":2935.0},{"date":"2025-11-21","close":3065.0},{"date":"2025-11-24","close":3055.0},{"date":"2025-11-25","close":3045.0},{"date":"2025-11-26","close":2965.0},{"date":"2025-11-27","close":2945.0},{"date":"2025-11-28","close":2980.0},{"date":"2025-12-01","close":2995.0},{"date":"2025-12-02","close":2930.0},{"date":"2025-12-03","close":2885.0},{"date":"2025-12-04","close":2900.0},{"date":"2025-12-05","close":2850.0},{"date":"2025-12-08","close":2805.0},{"date":"2025-12-09","close":2820.0},{"date":"2025-12-10","close":2825.0},{"date":"2025-12-11","close":2850.0},{"date":"2025-12-12","close":2810.0},{"date":"2025-12-15","close":2875.0},{"date":"2025-12-16","close":2940.0},{"date":"2025-12-17","close":2880.0},{"date":"2025-12-18","close":2915.0},{"date":"2025-12-19","close":2900.0},{"date":"2025-12-22","close":2835.0},{"date":"2025-12-23","close":2815.0},{"date":"2025-12-24","close":2820.0},{"date":"2025-12-26","close":2805.0},{"date":"2025-12-29","close":2725.0},{"date":"2025-12-30","close":2750.0},{"date":"2026-01-02","close":2650.0},{"date":"2026-01-05","close":2550.0},{"date":"2026-01-06","close":2510.0},{"date":"2026-01-07","close":2480.0},{"date":"2026-01-08","close":2480.0},{"date":"2026-01-09","close":2460.0},{"date":"2026-01-12","close":2445.0},{"date":"2026-01-13","close":2420.0},{"date":"2026-01-14","close":2400.0},{"date":"2026-01-15","close":2355.0},{"date":"2026-01-16","close":2340.0},{"date":"2026-01-19","close":2300.0},{"date":"2026-01-20","close":2330.0},{"date":"2026-01-21","close":2295.0},{"date":"2026-01-22","close":2270.0},{"date":"2026-01-23","close":2260.0},{"date":"2026-01-26","close":2285.0},{"date":"2026-01-27","close":2220.0},{"date":"2026-01-28","close":2165.0},{"date":"2026-01-29","close":2145.0},{"date":"2026-01-30","close":2135.0},{"date":"2026-02-02","close":2265.0},{"date":"2026-02-03","close":2085.0},{"date":"2026-02-04","close":2070.0},{"date":"2026-02-05","close":2145.0},{"date":"2026-02-06","close":2170.0},{"date":"2026-02-09","close":2085.0},{"date":"2026-02-10","close":2080.0},{"date":"2026-02-11","close":2060.0},{"date":"2026-02-12","close":1992.0},{"date":"2026-02-13","close":1989.0},{"date":"2026-02-19","close":1931.0},{"date":"2026-02-20","close":1885.0},{"date":"2026-02-23","close":1873.0},{"date":"2026-02-24","close":1826.0},{"date":"2026-02-25","close":1790.0},{"date":"2026-02-26","close":1712.0},{"date":"2026-02-27","close":1726.0},{"date":"2026-03-03","close":1860.0},{"date":"2026-03-04","close":2090.0},{"date":"2026-03-05","close":1892.0},{"date":"2026-03-06","close":1896.0},{"date":"2026-03-09","close":2005.0},{"date":"2026-03-10","close":1891.0},{"date":"2026-03-11","close":1873.0},{"date":"2026-03-12","close":1881.0},{"date":"2026-03-13","close":1921.0},{"date":"2026-03-16","close":1889.0},{"date":"2026-03-17","close":1854.0},{"date":"2026-03-18","close":1746.0},{"date":"2026-03-19","close":1798.0},{"date":"2026-03-20","close":1798.0},{"date":"2026-03-23","close":1923.0},{"date":"2026-03-24","close":1864.0},{"date":"2026-03-25","close":1835.0},{"date":"2026-03-26","close":1900.0},{"date":"2026-03-27","close":1908.0},{"date":"2026-03-30","close":1970.0},{"date":"2026-03-31","close":2070.0},{"date":"2026-04-01","close":1867.0},{"date":"2026-04-02","close":1961.0},{"date":"2026-04-03","close":1902.0},{"date":"2026-04-06","close":1872.0},{"date":"2026-04-07","close":1850.0},{"date":"2026-04-08","close":1708.0},{"date":"2026-04-09","close":1743.0},{"date":"2026-04-10","close":1718.0},{"date":"2026-04-13","close":1732.0},{"date":"2026-04-14","close":1681.0},{"date":"2026-04-15","close":1635.0},{"date":"2026-04-16","close":1603.0},{"date":"2026-04-17","close":1612.0},{"date":"2026-04-20","close":1603.0},{"date":"2026-04-21","close":1562.0},{"date":"2026-04-22","close":1558.0},{"date":"2026-04-23","close":1546.0},{"date":"2026-04-24","close":1548.0},{"date":"2026-04-27","close":1514.0},{"date":"2026-04-28","close":1507.0},{"date":"2026-04-29","close":1500.0},{"date":"2026-04-30","close":1513.0},{"date":"2026-05-04","close":1433.0},{"date":"2026-05-06","close":1326.0},{"date":"2026-05-07","close":1301.0},{"date":"2026-05-08","close":1295.0},{"date":"2026-05-11","close":1233.0},{"date":"2026-05-12","close":1255.0},{"date":"2026-05-13","close":1219.0},{"date":"2026-05-14","close":1198.0},{"date":"2026-05-15","close":1270.0},{"date":"2026-05-18","close":1263.0},{"date":"2026-05-19","close":1305.0},{"date":"2026-05-20","close":1313.0},{"date":"2026-05-21","close":1202.0},{"date":"2026-05-22","close":1197.0},{"date":"2026-05-26","close":1159.0},{"date":"2026-05-27","close":1128.0},{"date":"2026-05-28","close":1137.0},{"date":"2026-05-29","close":1094.0},{"date":"2026-06-01","close":1036.0},{"date":"2026-06-02","close":1036.0},{"date":"2026-06-04","close":1051.0},{"date":"2026-06-05","close":1117.0},{"date":"2026-06-08","close":1222.0},{"date":"2026-06-09","close":1100.0},{"date":"2026-06-10","close":1155.0},{"date":"2026-06-11","close":1160.0},{"date":"2026-06-12","close":1104.0},{"date":"2026-06-15","close":1043.0},{"date":"2026-06-16","close":1023.0},{"date":"2026-06-17","close":1002.0},{"date":"2026-06-18","close":970.0},{"date":"2026-06-19","close":971.0},{"date":"2026-06-22","close":958.0},{"date":"2026-06-23","close":1057.0},{"date":"2026-06-24","close":1017.0},{"date":"2026-06-25","close":958.0},{"date":"2026-06-26","close":1016.0},{"date":"2026-06-29","close":1029.0},{"date":"2026-06-30","close":1013.0},{"date":"2026-07-01","close":1041.0},{"date":"2026-07-02","close":1132.0},{"date":"2026-07-03","close":1056.0},{"date":"2026-07-06","close":1068.0},{"date":"2026-07-07","close":1120.0},{"date":"2026-07-08","close":1184.0},{"date":"2026-07-09","close":1170.0},{"date":"2026-07-10","close":1144.0},{"date":"2026-07-13","close":1257.0},{"date":"2026-07-14","close":1241.0},{"date":"2026-07-15","close":1165.0},{"date":"2026-07-16","close":1245.0},{"date":"2026-07-20","close":1302.0},{"date":"2026-07-21","close":1252.0},{"date":"2026-07-22","close":1246.0},{"date":"2026-07-23","close":1194.0},{"date":"2026-07-24","close":1268.0},{"date":"2026-07-27","close":1252.0},{"date":"2026-07-28","close":1391.0},{"date":"2026-07-29","close":1477.0},{"date":"2026-07-30","close":1507.0},{"date":"2026-07-31","close":1153.0},{"date":"2026-08-03","close":1314.0},{"date":"2026-08-04","close":1245.0},{"date":"2026-08-05","close":1193.0},{"date":"2026-08-06","close":1256.0},{"date":"2026-08-07","close":1265.0},{"date":"2026-08-10","close":1262.0},{"date":"2026-08-11","close":1248.0},{"date":"2026-08-12","close":1200.0},{"date":"2026-08-13","close":1155.0},{"date":"2026-08-14","close":1125.0},{"date":"2026-08-18","close":1140.0},{"date":"2026-08-19","close":1210.0},{"date":"2026-08-20","close":1133.0},{"date":"2026-08-21","close":1113.0},{"date":"2026-08-24","close":1155.0},{"date":"2026-08-25","close":1148.0},{"date":"2026-08-26","close":1135.0},{"date":"2026-08-27","close":1124.0},{"date":"2026-08-28","close":1140.0},{"date":"2026-08-31","close":1140.0},{"date":"2026-09-01","close":1135.0},{"date":"2026-09-02","close":1180.0},{"date":"2026-09-03","close":1178.0},{"date":"2026-09-04","close":1154.0},{"date":"2026-09-07","close":1101.0},{"date":"2026-09-08","close":1105.0},{"date":"2026-09-09","close":1088.0},{"date":"2026-09-10","close":1088.0},{"date":"2026-09-11","close":1113.0},{"date":"2026-09-14","close":1154.0},{"date":"2026-09-15","close":1168.0},{"date":"2026-09-16","close":1145.0},{"date":"2026-09-17","close":1145.0},{"date":"2026-09-18","close":1114.0},{"date":"2026-09-21","close":1089.0},{"date":"2026-09-22","close":1088.0},{"date":"2026-09-23","close":1075.0},{"date":"2026-09-28","close":1111.0},{"date":"2026-09-29","close":1108.0},{"date":"2026-09-30","close":1112.0},{"date":"2026-10-01","close":1093.0},{"date":"2026-10-02","close":1086.0},{"date":"2026-10-06","close":1096.0},{"date":"2026-10-07","close":1122.0},{"date":"2026-10-08","close":1150.0},{"date":"2026-10-12","close":1198.0},{"date":"2026-10-13","close":1271.0},{"date":"2026-10-14","close":1278.0},{"date":"2026-10-15","close":1380.0},{"date":"2026-10-16","close":1353.0},{"date":"2026-10-19","close":1335.0},{"date":"2026-10-20","close":1382.0},{"date":"2026-10-21","close":1334.0},{"date":"2026-10-22","close":1381.0},{"date":"2026-10-23","close":1374.0}],"chart_data":[{"date":"2024-10-23","open":5000,"high":5005,"low":4915,"close":4925,"volume":112551},{"date":"2024-10-24","open":4970,"high":4980,"low":4945,"close":4970,"volume":169523},{"date":"2024-10-25","open":4970,"high":4990,"low":4925,"close":4975,"volume":62445},{"date":"2024-10-28","open":4950,"high":4965,"low":4915,"close":4925,"volume":102150},{"date":"2024-10-29","open":4935,"high":4960,"low":4910,"close":4910,"volume":138144},{"date":"2024-10-30","open":4920,"high":4975,"low":4915,"close":4960,"volume":290788},{"date":"2024-10-31","open":4995,"high":5040,"low":4990,"close":5035,"volume":158467},{"date":"2024-11-01","open":5065,"high":5080,"low":5035,"close":5065,"volume":385828},{"date":"2024-11-04","open":5055,"high":5065,"low":4970,"close":4970,"volume":278332},{"date":"2024-11-05","open":5025,"high":5035,"low":4990,"close":5005,"volume":326844},{"date":"2024-11-06","open":5005,"high":5060,"low":4975,"close":5020,"volume":159781},{"date":"2024-11-07","open":5030,"high":5070,"low":4990,"close":5020,"volume":212481},{"date":"2024-11-08","open":4990,"high":5045,"low":4965,"close":5035,"volume":154126},{"date":"2024-11-11","open":5060,"high":5130,"low":5000,"close":5110,"volume":110270},{"date":"2024-11-12","open":5155,"high":5225,"low":5130,"close":5225,"volume":234257},{"date":"2024-11-13","open":5270,"high":5365,"low":5235,"close":5360,"volume":437684},{"date":"2024-11-14","open":5340,"high":5390,"low":5320,"close":5380,"volume":298256},{"date":"2024-11-15","open":5395,"high":5415,"low":5310,"close":5340,"volume":538504},{"date":"2024-11-18","open":5290,"high":5290,"low":5180,"close":5220,"volume":178626},{"date":"2024-11-19","open":5220,"high":5230,"low":5195,"close":5205,"volume":332454},{"date":"2024-11-20","open":5220,"high":5225,"low":5185,"close":5200,"volume":85216},{"date":"2024-11-21","open":5220,"high":5225,"low":5160,"close":5185,"volume":209577},{"date":"2024-11-22","open":5160,"high":5175,"low":5120,"close":5145,"volume":383275},{"date":"2024-11-25","open":5115,"high":5115,"low":5060,"close":5080,"volume":436665},{"date":"2024-11-26","open":5110,"high":5125,"low":5100,"close":5105,"volume":68905},{"date":"2024-11-27","open":5110,"high":5155,"low":5100,"close":5140,"volume":155053},{"date":"2024-11-28","open":5160,"high":5170,"low":5140,"close":5160,"volume":165948},{"date":"2024-11-29","open":5175,"high":5295,"low":5170,"close":5260,"volume":284979},{"date":"2024-12-02","open":5265,"high":5275,"low":5205,"close":5245,"volume":207078},{"date":"2024-12-03","open":5235,"high":5235,"low":5160,"close":5180,"volume":327218},{"date":"2024-12-04","open":5320,"high":5335,"low":5205,"close":5240,"volume":438804},{"date":"2024-12-05","open":5250,"high":5305,"low":5235,"close":5280,"volume":127772},{"date":"2024-12-06","open":5280,"high":5390,"low":5250,"close":5305,"volume":337529},{"date":"2024-12-09","open":5460,"high":5460,"low":5370,"close":5450,"volume":471679},{"date":"2024-12-10","open":5450,"high":5450,"low":5330,"close":5335,"volume":515353},{"date":"2024-12-11","open":5340,"high":5380,"low":5285,"close":5290,"volume":174132},{"date":"2024-12-12","open":5265,"high":5270,"low":5190,"close":5195,"volume":271739},{"date":"2024-12-13","open":5210,"high":5230,"low":5165,"close":5180,"volume":251932},{"date":"2024-12-16","open":5130,"high":5215,"low":5130,"close":5205,"volume":193959},{"date":"2024-12-17","open":5225,"high":5270,"low":5210,"close":5260,"volume":108963},{"date":"2024-12-18","open":5260,"high":5260,"low":5170,"close":5195,"volume":296424},{"date":"2024-12-19","open":5325,"high":5345,"low":5285,"close":5320,"volume":264258},{"date":"2024-12-20","open":5370,"high":5430,"low":5345,"close":5395,"volume":178043},{"date":"2024-12-23","open":5325,"high":5360,"low":5280,"close":5300,"volume":218007},{"date":"2024-12-24","open":5270,"high":5320,"low":5260,"close":5290,"volume":269718},{"date":"2024-12-26","open":5285,"high":5335,"low":5280,"close":5320,"volume":136119},{"date":"2024-12-27","open":5345,"high":5385,"low":5310,"close":5345,"volume":198884},{"date":"2024-12-30","open":5425,"high":5425,"low":5295,"close":5355,"volume":318878},{"date":"2025-01-02","open":5370,"high":5415,"low":5355,"close":5380,"volume":143822},{"date":"2025-01-03","open":5380,"high":5380,"low":5225,"close":5265,"volume":268999},{"date":"2025-01-06","open":5255,"high":5260,"low":5145,"close":5160,"volume":271982},{"date":"2025-01-07","open":5130,"high":5155,"low":5080,"close":5150,"volume":148997},{"date":"2025-01-08","open":5180,"high":5200,"low":5080,"close":5100,"volume":241334},{"date":"2025-01-09","open":5095,"high":5110,"low":5060,"close":5105,"volume":198038},{"date":"2025-01-10","open":5095,"high":5140,"low":5085,"close":5110,"volume":184497},{"date":"2025-01-13","open":5145,"high":5205,"low":5135,"close":5185,"volume":331795},{"date":"2025-01-14","open":5185,"high":5205,"low":5160,"close":5170,"volume":116624},{"date":"2025-01-15","open":5175,"high":5190,"low":5110,"close":5175,"volume":233262},{"date":"2025-01-16","open":5115,"high":5120,"low":5080,"close":5100,"volume":175680},{"date":"2025-01-17","open":5125,"high":5140,"low":5105,"close":5110,"volume":93314},{"date":"2025-01-20","open":5110,"high":5135,"low":5090,"close":5125,"volume":120437},{"date":"2025-01-21","open":5120,"high":5145,"low":5050,"close":5125,"volume":101634},{"date":"2025-01-22","open":5095,"high":5110,"low":5040,"close":5055,"volume":1097369},{"date":"2025-01-23","open":5070,"high":5125,"low":5070,"close":5120,"volume":406638},{"date":"2025-01-24","open":5120,"high":5120,"low":5070,"close":5090,"volume":230379},{"date":"2025-01-31","open":5135,"high":5185,"low":5130,"close":5135,"volume":121269},{"date":"2025-02-03","open":5235,"high":5325,"low":5235,"close":5280,"volume":265062},{"date":"2025-02-04","open":5235,"high":5240,"low":5140,"close":5220,"volume":193812},{"date":"2025-02-05","open":5175,"high":5175,"low":5125,"close":5150,"volume":201563},{"date":"2025-02-06","open":5130,"high":5145,"low":5095,"close":5095,"volume":327351},{"date":"2025-02-07","open":5105,"high":5145,"low":5100,"close":5130,"volume":188171},{"date":"2025-02-10","open":5165,"high":5190,"low":5115,"close":5125,"volume":154373},{"date":"2025-02-11","open":5115,"high":5120,"low":5065,"close":5100,"volume":146865},{"date":"2025-02-12","open":5110,"high":5125,"low":5065,"close":5065,"volume":133780},{"date":"2025-02-13","open":5045,"high":5080,"low":5030,"close":5040,"volume":324866},{"date":"2025-02-14","open":5035,"high":5035,"low":4985,"close":5005,"volume":430511},{"date":"2025-02-17","open":5005,"high":5005,"low":4965,"close":4970,"volume":448061},{"date":"2025-02-18","open":4970,"high":4975,"low":4925,"close":4930,"volume":185007},{"date":"2025-02-19","open":4915,"high":4920,"low":4815,"close":4815,"volume":376812},{"date":"2025-02-20","open":4835,"high":4885,"low":4835,"close":4875,"volume":85496},{"date":"2025-02-21","open":4870,"high":4905,"low":4865,"close":4865,"volume":105545},{"date":"2025-02-24","open":4910,"high":4935,"low":4900,"close":4900,"volume":111428},{"date":"2025-02-25","open":4940,"high":4970,"low":4915,"close":4925,"volume":84518},{"date":"2025-02-26","open":4940,"high":4960,"low":4890,"close":4910,"volume":98645},{"date":"2025-02-27","open":4910,"high":4955,"low":4900,"close":4930,"volume":86128},{"date":"2025-02-28","open":4990,"high":5115,"low":4990,"close":5110,"volume":640691},{"date":"2025-03-04","open":5210,"high":5210,"low":5075,"close":5110,"volume":276754},{"date":"2025-03-05","open":5085,"high":5115,"low":5045,"close":5075,"volume":71844},{"date":"2025-03-06","open":5035,"high":5080,"low":5005,"close":5025,"volume":62711},{"date":"2025-03-07","open":5050,"high":5095,"low":5025,"close":5040,"volume":91036},{"date":"2025-03-10","open":5075,"high":5085,"low":5020,"close":5030,"volume":26586},{"date":"2025-03-11","open":5145,"high":5200,"low":5085,"close":5090,"volume":282923},{"date":"2025-03-12","open":5095,"high":5100,"low":5000,"close":5005,"volume":63093},{"date":"2025-03-13","open":4995,"high":5040,"low":4955,"close":5025,"volume":169818},{"date":"2025-03-14","open":5030,"high":5035,"low":4995,"close":5010,"volume":36693},{"date":"2025-03-17","open":4990,"high":4990,"low":4900,"close":4915,"volume":413314},{"date":"2025-03-18","open":4895,"high":4905,"low":4830,"close":4885,"volume":357333},{"date":"2025-03-19","open":4900,"high":4900,"low":4825,"close":4845,"volume":359333},{"date":"2025-03-20","open":4835,"high":4840,"low":4800,"close":4820,"volume":292840},{"date":"2025-03-21","open":4835,"high":4840,"low":4790,"close":4800,"volume":210515},{"date":"2025-03-24","open":4815,"high":4825,"low":4785,"close":4810,"volume":110806},{"date":"2025-03-25","open":4780,"high":4845,"low":4780,"close":4830,"volume":165892},{"date":"2025-03-26","open":4850,"high":4850,"low":4775,"close":4790,"volume":280367},{"date":"2025-03-27","open":4840,"high":4855,"low":4810,"close":4855,"volume":244949},{"date":"2025-03-28","open":4860,"high":4955,"low":4860,"close":4925,"volume":451433},{"date":"2025-03-31","open":5025,"high":5090,"low":5020,"close":5075,"volume":297215},{"date":"2025-04-01","open":5040,"high":5065,"low":4980,"close":5000,"volume":218839},{"date":"2025-04-02","open":4985,"high":5050,"low":4985,"close":5035,"volume":172417},{"date":"2025-04-03","open":5200,"high":5200,"low":5085,"close":5100,"volume":695984},{"date":"2025-04-04","open":5160,"high":5210,"low":5055,"close":5145,"volume":703678},{"date":"2025-04-07","open":5420,"high":5470,"low":5370,"close":5440,"volume":757243},{"date":"2025-04-08","open":5285,"high":5475,"low":5285,"close":5440,"volume":302454},{"date":"2025-04-09","open":5460,"high":5570,"low":5445,"close":5540,"volume":422267},{"date":"2025-04-10","open":5025,"high":5280,"low":5025,"close":5195,"volume":486806},{"date":"2025-04-11","open":5305,"high":5305,"low":5205,"close":5205,"volume":233902},{"date":"2025-04-14","open":5185,"high":5190,"low":5140,"close":5175,"volume":208132},{"date":"2025-04-15","open":5175,"high":5175,"low":5115,"close":5125,"volume":432563},{"date":"2025-04-16","open":5140,"high":5210,"low":5130,"close":5205,"volume":317803},{"date":"2025-04-17","open":5205,"high":5205,"low":5145,"close":5150,"volume":195867},{"date":"2025-04-18","open":5145,"high":5162,"low":5115,"close":5120,"volume":250425},{"date":"2025-04-21","open":5135,"high":5135,"low":5090,"close":5110,"volume":126767},{"date":"2025-04-22","open":5125,"high":5140,"low":5105,"close":5125,"volume":145384},{"date":"2025-04-23","open":5080,"high":5080,"low":5025,"close":5030,"volume":113714},{"date":"2025-04-24","open":5050,"high":5075,"low":5025,"close":5045,"volume":302148},{"date":"2025-04-25","open":5015,"high":5015,"low":4970,"close":4990,"volume":179356},{"date":"2025-04-28","open":4995,"high":5005,"low":4970,"close":4995,"volume":118135},{"date":"2025-04-29","open":5000,"high":5000,"low":4930,"close":4955,"volume":90621},{"date":"2025-04-30","open":4955,"high":4995,"low":4945,"close":4970,"volume":146488},{"date":"2025-05-02","open":4980,"high":5010,"low":4945,"close":4950,"volume":241035},{"date":"2025-05-07","open":4935,"high":4960,"low":4910,"close":4935,"volume":163915},{"date":"2025-05-08","open":4935,"high":4935,"low":4900,"close":4925,"volume":115348},{"date":"2025-05-09","open":4910,"high":4945,"low":4910,"close":4925,"volume":126911},{"date":"2025-05-12","open":4900,"high":4905,"low":4860,"close":4860,"volume":199260},{"date":"2025-05-13","open":4840,"high":4860,"low":4820,"close":4850,"volume":147365},{"date":"2025-05-14","open":4835,"high":4835,"low":4760,"close":4790,"volume":207188},{"date":"2025-05-15","open":4800,"high":4825,"low":4780,"close":4820,"volume":127266},{"date":"2025-05-16","open":4820,"high":4820,"low":4792,"close":4805,"volume":44801},{"date":"2025-05-19","open":4825,"high":4880,"low":4825,"close":4865,"volume":256256},{"date":"2025-05-20","open":4850,"high":4860,"low":4810,"close":4855,"volume":140971},{"date":"2025-05-21","open":4855,"high":4855,"low":4795,"close":4820,"volume":303303},{"date":"2025-05-22","open":4835,"high":4895,"low":4835,"close":4890,"volume":171742},{"date":"2025-05-23","open":4850,"high":4895,"low":4850,"close":4895,"volume":64073},{"date":"2025-05-26","open":4895,"high":4895,"low":4795,"close":4800,"volume":150255},{"date":"2025-05-27","open":4800,"high":4820,"low":4785,"close":4785,"volume":173331},{"date":"2025-05-28","open":4770,"high":4795,"low":4675,"close":4730,"volume":522579},{"date":"2025-05-29","open":4695,"high":4695,"low":4625,"close":4625,"volume":731159},{"date":"2025-05-30","open":4655,"high":4685,"low":4635,"close":4670,"volume":448247},{"date":"2025-06-02","open":4680,"high":4700,"low":4630,"close":4680,"volume":89687},{"date":"2025-06-04","open":4630,"high":4630,"low":4545,"close":4545,"volume":306393},{"date":"2025-06-05","open":4535,"high":4535,"low":4420,"close":4470,"volume":746456},{"date":"2025-06-09","open":4415,"high":4420,"low":4360,"close":4395,"volume":464935},{"date":"2025-06-10","open":4360,"high":4405,"low":4340,"close":4375,"volume":476175},{"date":"2025-06-11","open":4355,"high":4355,"low":4310,"close":4315,"volume":514906},{"date":"2025-06-12","open":4315,"high":4325,"low":4275,"close":4305,"volume":488088},{"date":"2025-06-13","open":4280,"high":4370,"low":4280,"close":4355,"volume":978176},{"date":"2025-06-16","open":4355,"high":4355,"low":4255,"close":4270,"volume":632996},{"date":"2025-06-17","open":4260,"high":4280,"low":4175,"close":4255,"volume":692272},{"date":"2025-06-18","open":4280,"high":4280,"low":4200,"close":4210,"volume":409694},{"date":"2025-06-19","open":4190,"high":4245,"low":4175,"close":4205,"volume":345660},{"date":"2025-06-20","open":4195,"high":4215,"low":4150,"close":4155,"volume":409025},{"date":"2025-06-23","open":4195,"high":4230,"low":4150,"close":4160,"volume":801065},{"date":"2025-06-24","open":4085,"high":4105,"low":4015,"close":4025,"volume":921907},{"date":"2025-06-25","open":3995,"high":4040,"low":3965,"close":4000,"volume":682800},{"date":"2025-06-26","open":3995,"high":4095,"low":3995,"close":4040,"volume":441745},{"date":"2025-06-27","open":4040,"high":4085,"low":4020,"close":4070,"volume":187626},{"date":"2025-06-30","open":4045,"high":4060,"low":4020,"close":4045,"volume":104181},{"date":"2025-07-01","open":4045,"high":4045,"low":3965,"close":4030,"volume":257733},{"date":"2025-07-02","open":4030,"high":4100,"low":4005,"close":4045,"volume":495772},{"date":"2025-07-03","open":4020,"high":4040,"low":3985,"close":3990,"volume":260296},{"date":"2025-07-04","open":3980,"high":4070,"low":3975,"close":4070,"volume":484043},{"date":"2025-07-07","open":4090,"high":4105,"low":4050,"close":4090,"volume":211063},{"date":"2025-07-08","open":4070,"high":4070,"low":3975,"close":3985,"volume":347751},{"date":"2025-07-09","open":3985,"high":4005,"low":3965,"close":3975,"volume":413066},{"date":"2025-07-10","open":3965,"high":3980,"low":3920,"close":3925,"volume":378206},{"date":"2025-07-11","open":3935,"high":3935,"low":3865,"close":3925,"volume":407185},{"date":"2025-07-14","open":3945,"high":3945,"low":3880,"close":3885,"volume":154018},{"date":"2025-07-15","open":3895,"high":3910,"low":3860,"close":3860,"volume":250012},{"date":"2025-07-16","open":3875,"high":3915,"low":3875,"close":3900,"volume":230887},{"date":"2025-07-17","open":3900,"high":3945,"low":3880,"close":3890,"volume":162360},{"date":"2025-07-18","open":3915,"high":3920,"low":3870,"close":3900,"volume":82016},{"date":"2025-07-21","open":3920,"high":3920,"low":3860,"close":3870,"volume":77362},{"date":"2025-07-22","open":3865,"high":3935,"low":3855,"close":3920,"volume":822618},{"date":"2025-07-23","open":3910,"high":3955,"low":3880,"close":3905,"volume":165447},{"date":"2025-07-24","open":3905,"high":3915,"low":3840,"close":3910,"volume":258072},{"date":"2025-07-25","open":3905,"high":3925,"low":3885,"close":3900,"volume":159036},{"date":"2025-07-28","open":3850,"high":3920,"low":3850,"close":3880,"volume":208715},{"date":"2025-07-29","open":3890,"high":3935,"low":3850,"close":3860,"volume":442292},{"date":"2025-07-30","open":3870,"high":3870,"low":3800,"close":3815,"volume":362661},{"date":"2025-07-31","open":3770,"high":3850,"low":3770,"close":3835,"volume":259098},{"date":"2025-08-01","open":3875,"high":3995,"low":3835,"close":3995,"volume":857691},{"date":"2025-08-04","open":3995,"high":4010,"low":3930,"close":3940,"volume":619858},{"date":"2025-08-05","open":3895,"high":3920,"low":3870,"close":3890,"volume":278690},{"date":"2025-08-06","open":3940,"high":3940,"low":3890,"close":3895,"volume":221720},{"date":"2025-08-07","open":3880,"high":3900,"low":3860,"close":3865,"volume":128246},{"date":"2025-08-08","open":3865,"high":3890,"low":3845,"close":3875,"volume":260061},{"date":"2025-08-11","open":3870,"high":3880,"low":3860,"close":3870,"volume":140958},{"date":"2025-08-12","open":3870,"high":3890,"low":3820,"close":3885,"volume":445716},{"date":"2025-08-13","open":3835,"high":3880,"low":3835,"close":3850,"volume":298706},{"date":"2025-08-14","open":3875,"high":3875,"low":3825,"close":3845,"volume":84808},{"date":"2025-08-18","open":3875,"high":3910,"low":3870,"close":3910,"volume":218272},{"date":"2025-08-19","open":3910,"high":3945,"low":3900,"close":3935,"volume":243650},{"date":"2025-08-20","open":3975,"high":4020,"low":3955,"close":3960,"volume":730191},{"date":"2025-08-21","open":3940,"high":3955,"low":3915,"close":3955,"volume":359799},{"date":"2025-08-22","open":3945,"high":3945,"low":3895,"close":3920,"volume":670504},{"date":"2025-08-25","open":3875,"high":3900,"low":3870,"close":3875,"volume":828194},{"date":"2025-08-26","open":3885,"high":3915,"low":3885,"close":3910,"volume":252214},{"date":"2025-08-27","open":3890,"high":3930,"low":3890,"close":3905,"volume":259568},{"date":"2025-08-28","open":3920,"high":3930,"low":3860,"close":3880,"volume":329913},{"date":"2025-08-29","open":3870,"high":3900,"low":3865,"close":3900,"volume":309215},{"date":"2025-09-01","open":3915,"high":3975,"low":3915,"close":3965,"volume":999920},{"date":"2025-09-02","open":3960,"high":3960,"low":3915,"close":3925,"volume":598447},{"date":"2025-09-03","open":3925,"high":3925,"low":3895,"close":3905,"volume":478605},{"date":"2025-09-04","open":3905,"high":3905,"low":3875,"close":3890,"volume":614350},{"date":"2025-09-05","open":3885,"high":3890,"low":3860,"close":3870,"volume":1621014},{"date":"2025-09-08","open":3875,"high":3880,"low":3860,"close":3865,"volume":153182},{"date":"2025-09-09","open":3860,"high":3865,"low":3805,"close":3805,"volume":498105},{"date":"2025-09-10","open":3780,"high":3805,"low":3720,"close":3725,"volume":471243},{"date":"2025-09-11","open":3705,"high":3735,"low":3685,"close":3705,"volume":454733},{"date":"2025-09-12","open":3665,"high":3670,"low":3615,"close":3615,"volume":715314},{"date":"2025-09-15","open":3595,"high":3650,"low":3580,"close":3610,"volume":511783},{"date":"2025-09-16","open":3620,"high":3620,"low":3545,"close":3555,"volume":803728},{"date":"2025-09-17","open":3570,"high":3600,"low":3570,"close":3595,"volume":621462},{"date":"2025-09-18","open":3555,"high":3582,"low":3525,"close":3530,"volume":465946},{"date":"2025-09-19","open":3530,"high":3550,"low":3515,"close":3545,"volume":474024},{"date":"2025-09-22","open":3540,"high":3540,"low":3485,"close":3505,"volume":296950},{"date":"2025-09-23","open":3485,"high":3505,"low":3470,"close":3480,"volume":424855},{"date":"2025-09-24","open":3520,"high":3520,"low":3470,"close":3495,"volume":371681},{"date":"2025-09-25","open":3515,"high":3515,"low":3480,"close":3495,"volume":222451},{"date":"2025-09-26","open":3520,"high":3600,"low":3520,"close":3575,"volume":590830},{"date":"2025-09-29","open":3545,"high":3550,"low":3510,"close":3520,"volume":387463},{"date":"2025-09-30","open":3530,"high":3540,"low":3510,"close":3530,"volume":317638},{"date":"2025-10-01","open":3520,"high":3525,"low":3485,"close":3490,"volume":461608},{"date":"2025-10-02","open":3405,"high":3430,"low":3360,"close":3370,"volume":702341},{"date":"2025-10-10","open":3280,"high":3350,"low":3280,"close":3300,"volume":692029},{"date":"2025-10-13","open":3405,"high":3405,"low":3340,"close":3340,"volume":768984},{"date":"2025-10-14","open":3320,"high":3395,"low":3275,"close":3375,"volume":785195},{"date":"2025-10-15","open":3350,"high":3355,"low":3272,"close":3280,"volume":766710},{"date":"2025-10-16","open":3280,"high":3280,"low":3195,"close":3200,"volume":979993},{"date":"2025-10-17","open":3220,"high":3220,"low":3145,"close":3180,"volume":706839},{"date":"2025-10-20","open":3145,"high":3205,"low":3120,"close":3140,"volume":662763},{"date":"2025-10-21","open":3110,"high":3125,"low":3055,"close":3115,"volume":1431257},{"date":"2025-10-22","open":3115,"high":3160,"low":3085,"close":3085,"volume":439037},{"date":"2025-10-23","open":3125,"high":3145,"low":3065,"close":3115,"volume":847905},{"date":"2025-10-24","open":3085,"high":3085,"low":3030,"close":3035,"volume":1187630},{"date":"2025-10-27","open":2990,"high":3000,"low":2950,"close":2955,"volume":1738854},{"date":"2025-10-28","open":2965,"high":3010,"low":2965,"close":2980,"volume":465779},{"date":"2025-10-29","open":2960,"high":2985,"low":2915,"close":2925,"volume":746594},{"date":"2025-10-30","open":2900,"high":2925,"low":2865,"close":2915,"volume":1327267},{"date":"2025-10-31","open":2910,"high":2925,"low":2870,"close":2875,"volume":505620},{"date":"2025-11-03","open":2870,"high":2877,"low":2785,"close":2790,"volume":1482359,"rsi_14":7.91,"sma_20":3149.75,"sma_60":3570.58,"sma_120":3928.17},{"date":"2025-11-04","open":2790,"high":2870,"low":2790,"close":2870,"volume":916338,"rsi_14":19.85,"sma_20":3116.75,"sma_60":3552.75,"sma_120":3911.04},{"date":"2025-11-05","open":2920,"high":3055,"low":2920,"close":2950,"volume":3200093,"rsi_14":31.62,"sma_20":3089.75,"sma_60":3537.08,"sma_120":3894.58},{"date":"2025-11-06","open":2870,"high":2965,"low":2860,"close":2930,"volume":1092233,"rsi_14":31.62,"sma_20":3067.75,"sma_60":3521.0,"sma_120":3878.5},{"date":"2025-11-07","open":3010,"high":3035,"low":2920,"close":2980,"volume":2224794,"rsi_14":38.41,"sma_20":3051.75,"sma_60":3506.25,"sma_120":3862.92},{"date":"2025-11-10","open":2970,"high":2970,"low":2875,"close":2890,"volume":908321,"rsi_14":35.1,"sma_20":3029.25,"sma_60":3489.83,"sma_120":3847.08},{"date":"2025-11-11","open":2850,"high":2890,"low":2800,"close":2865,"volume":1366068,"rsi_14":35.33,"sma_20":3003.75,"sma_60":3473.08,"sma_120":3830.79},{"date":"2025-11-12","open":2865,"high":2882,"low":2830,"close":2835,"volume":482688,"rsi_14":31.33,"sma_20":2981.5,"sma_60":3455.58,"sma_120":3814.38},{"date":"2025-11-13","open":2850,"high":2855,"low":2807,"close":2820,"volume":454794,"rsi_14":34.31,"sma_20":2962.5,"sma_60":3438.42,"sma_120":3797.33},{"date":"2025-11-14","open":2910,"high":2945,"low":2885,"close":2945,"volume":2976821,"rsi_14":49.32,"sma_20":2950.75,"sma_60":3423.42,"sma_120":3781.42},{"date":"2025-11-17","open":2890,"high":2915,"low":2875,"close":2885,"volume":917407,"rsi_14":43.79,"sma_20":2938.0,"sma_60":3406.33,"sma_120":3765.29},{"date":"2025-11-18","open":2940,"high":2985,"low":2895,"close":2980,"volume":1129668,"rsi_14":53.42,"sma_20":2931.25,"sma_60":3390.42,"sma_120":3749.38},{"date":"2025-11-19","open":2995,"high":3060,"low":2970,"close":3000,"volume":4278655,"rsi_14":55.21,"sma_20":2927.0,"sma_60":3374.42,"sma_120":3733.58},{"date":"2025-11-20","open":2915,"high":2945,"low":2885,"close":2935,"volume":1089861,"rsi_14":53.57,"sma_20":2918.0,"sma_60":3357.42,"sma_120":3718.04},{"date":"2025-11-21","open":3050,"high":3080,"low":3035,"close":3065,"volume":1527890,"rsi_14":65.54,"sma_20":2919.5,"sma_60":3343.17,"sma_120":3703.71},{"date":"2025-11-24","open":3005,"high":3070,"low":3000,"close":3055,"volume":875973,"rsi_14":61.35,"sma_20":2924.5,"sma_60":3329.5,"sma_120":3689.75},{"date":"2025-11-25","open":2960,"high":3065,"low":2960,"close":3045,"volume":1745374,"rsi_14":56.38,"sma_20":2927.75,"sma_60":3315.08,"sma_120":3676.58},{"date":"2025-11-26","open":3015,"high":3040,"low":2960,"close":2965,"volume":824214,"rsi_14":52.17,"sma_20":2929.75,"sma_60":3299.42,"sma_120":3662.38},{"date":"2025-11-27","open":2935,"high":2950,"low":2900,"close":2945,"volume":1017661,"rsi_14":47.74,"sma_20":2931.25,"sma_60":3283.83,"sma_120":3647.92},{"date":"2025-11-28","open":2925,"high":2990,"low":2925,"close":2980,"volume":645893,"rsi_14":56.25,"sma_20":2936.5,"sma_60":3268.5,"sma_120":3634.88},{"date":"2025-12-01","open":2935,"high":3015,"low":2935,"close":2995,"volume":448625,"rsi_14":59.15,"sma_20":2946.75,"sma_60":3252.33,"sma_120":3622.58},{"date":"2025-12-02","open":2980,"high":2980,"low":2920,"close":2930,"volume":628979,"rsi_14":56.38,"sma_20":2949.75,"sma_60":3235.75,"sma_120":3610.38},{"date":"2025-12-03","open":2920,"high":2935,"low":2880,"close":2885,"volume":581547,"rsi_14":54.19,"sma_20":2946.5,"sma_60":3218.75,"sma_120":3597.96},{"date":"2025-12-04","open":2890,"high":2940,"low":2890,"close":2900,"volume":355238,"rsi_14":46.62,"sma_20":2945.0,"sma_60":3202.25,"sma_120":3586.17},{"date":"2025-12-05","open":2910,"high":2925,"low":2845,"close":2850,"volume":570156,"rsi_14":47.33,"sma_20":2938.5,"sma_60":3185.25,"sma_120":3574.04},{"date":"2025-12-08","open":2840,"high":2865,"low":2805,"close":2805,"volume":600002,"rsi_14":35.54,"sma_20":2934.25,"sma_60":3167.58,"sma_120":3561.12},{"date":"2025-12-09","open":2815,"high":2840,"low":2810,"close":2820,"volume":341306,"rsi_14":35.0,"sma_20":2932.0,"sma_60":3151.17,"sma_120":3549.04},{"date":"2025-12-10","open":2805,"high":2835,"low":2795,"close":2825,"volume":341814,"rsi_14":39.81,"sma_20":2931.5,"sma_60":3136.17,"sma_120":3537.12},{"date":"2025-12-11","open":2810,"high":2855,"low":2795,"close":2850,"volume":547524,"rsi_14":25.29,"sma_20":2933.0,"sma_60":3121.92,"sma_120":3525.79},{"date":"2025-12-12","open":2845,"high":2845,"low":2805,"close":2810,"volume":599202,"rsi_14":23.66,"sma_20":2926.25,"sma_60":3108.5,"sma_120":3514.17},{"date":"2025-12-15","open":2870,"high":2890,"low":2850,"close":2875,"volume":603035,"rsi_14":33.65,"sma_20":2925.75,"sma_60":3096.25,"sma_120":3503.5},{"date":"2025-12-16","open":2885,"high":2945,"low":2870,"close":2940,"volume":961385,"rsi_14":47.52,"sma_20":2923.75,"sma_60":3086.0,"sma_120":3493.33},{"date":"2025-12-17","open":2915,"high":2945,"low":2880,"close":2880,"volume":475507,"rsi_14":44.04,"sma_20":2917.75,"sma_60":3074.08,"sma_120":3483.79},{"date":"2025-12-18","open":2940,"high":2940,"low":2900,"close":2915,"volume":429664,"rsi_14":44.04,"sma_20":2916.75,"sma_60":3063.83,"sma_120":3474.75},{"date":"2025-12-19","open":2865,"high":2915,"low":2865,"close":2900,"volume":1976673,"rsi_14":41.28,"sma_20":2908.5,"sma_60":3053.08,"sma_120":3465.25},{"date":"2025-12-22","open":2855,"high":2855,"low":2830,"close":2835,"volume":336183,"rsi_14":41.28,"sma_20":2897.5,"sma_60":3041.92,"sma_120":3454.96},{"date":"2025-12-23","open":2835,"high":2835,"low":2800,"close":2815,"volume":283336,"rsi_14":43.27,"sma_20":2886.0,"sma_60":3030.83,"sma_120":3444.71},{"date":"2025-12-24","open":2800,"high":2830,"low":2800,"close":2820,"volume":180589,"rsi_14":42.16,"sma_20":2878.75,"sma_60":3019.58,"sma_120":3434.62},{"date":"2025-12-26","open":2810,"high":2815,"low":2785,"close":2805,"volume":423157,"rsi_14":45.26,"sma_20":2871.75,"sma_60":3008.08,"sma_120":3424.29},{"date":"2025-12-29","open":2785,"high":2790,"low":2725,"close":2725,"volume":862445,"rsi_14":42.16,"sma_20":2859.0,"sma_60":2993.92,"sma_120":3413.75},{"date":"2025-12-30","open":2740,"high":2750,"low":2710,"close":2750,"volume":448309,"rsi_14":43.27,"sma_20":2846.75,"sma_60":2981.08,"sma_120":3402.75},{"date":"2026-01-02","open":2725,"high":2725,"low":2640,"close":2650,"volume":672073,"rsi_14":35.77,"sma_20":2832.75,"sma_60":2966.42,"sma_120":3390.75},{"date":"2026-01-05","open":2585,"high":2595,"low":2540,"close":2550,"volume":1438245,"rsi_14":28.26,"sma_20":2816.0,"sma_60":2950.75,"sma_120":3378.79},{"date":"2026-01-06","open":2540,"high":2580,"low":2495,"close":2510,"volume":3751262,"rsi_14":28.26,"sma_20":2796.5,"sma_60":2936.42,"sma_120":3366.58},{"date":"2026-01-07","open":2475,"high":2515,"low":2445,"close":2480,"volume":2082327,"rsi_14":19.85,"sma_20":2778.0,"sma_60":2922.75,"sma_120":3354.54},{"date":"2026-01-08","open":2485,"high":2500,"low":2430,"close":2480,"volume":1587293,"rsi_14":11.02,"sma_20":2761.75,"sma_60":2908.42,"sma_120":3342.5},{"date":"2026-01-09","open":2485,"high":2515,"low":2450,"close":2460,"volume":1254949,"rsi_14":11.82,"sma_20":2743.75,"sma_60":2893.17,"sma_120":3330.62},{"date":"2026-01-12","open":2420,"high":2475,"low":2420,"close":2445,"volume":990631,"rsi_14":5.66,"sma_20":2724.75,"sma_60":2879.25,"sma_120":3318.83},{"date":"2026-01-13","open":2430,"high":2445,"low":2415,"close":2420,"volume":911082,"rsi_14":5.56,"sma_20":2703.25,"sma_60":2866.25,"sma_120":3306.5},{"date":"2026-01-14","open":2425,"high":2427,"low":2400,"close":2400,"volume":1327942,"rsi_14":6.06,"sma_20":2682.75,"sma_60":2853.25,"sma_120":3294.08},{"date":"2026-01-15","open":2410,"high":2415,"low":2355,"close":2355,"volume":1187870,"rsi_14":5.77,"sma_20":2656.75,"sma_60":2840.17,"sma_120":3281.21},{"date":"2026-01-16","open":2350,"high":2365,"low":2325,"close":2340,"volume":1703404,"rsi_14":4.72,"sma_20":2626.75,"sma_60":2827.25,"sma_120":3268.46},{"date":"2026-01-19","open":2355,"high":2355,"low":2290,"close":2300,"volume":2113991,"rsi_14":4.5,"sma_20":2597.75,"sma_60":2814.17,"sma_120":3254.96},{"date":"2026-01-20","open":2310,"high":2350,"low":2295,"close":2330,"volume":2259533,"rsi_14":10.89,"sma_20":2568.5,"sma_60":2801.08,"sma_120":3241.83},{"date":"2026-01-21","open":2380,"high":2380,"low":2295,"close":2295,"volume":2661112,"rsi_14":5.83,"sma_20":2538.25,"sma_60":2788.75,"sma_120":3228.38},{"date":"2026-01-22","open":2255,"high":2290,"low":2245,"close":2270,"volume":2825402,"rsi_14":6.82,"sma_20":2510.0,"sma_60":2777.33,"sma_120":3214.79},{"date":"2026-01-23","open":2255,"high":2295,"low":2245,"close":2260,"volume":1452225,"rsi_14":8.57,"sma_20":2482.25,"sma_60":2765.33,"sma_120":3201.29},{"date":"2026-01-26","open":2260,"high":2290,"low":2245,"close":2285,"volume":1780464,"rsi_14":16.42,"sma_20":2455.5,"sma_60":2754.67,"sma_120":3188.17},{"date":"2026-01-27","open":2300,"high":2315,"low":2210,"close":2220,"volume":2713756,"rsi_14":14.86,"sma_20":2426.25,"sma_60":2743.08,"sma_120":3174.88},{"date":"2026-01-28","open":2200,"high":2200,"low":2160,"close":2165,"volume":2879385,"rsi_14":12.94,"sma_20":2398.25,"sma_60":2731.25,"sma_120":3160.96},{"date":"2026-01-29","open":2130,"high":2215,"low":2130,"close":2145,"volume":4367848,"rsi_14":12.94,"sma_20":2368.0,"sma_60":2720.5,"sma_120":3145.54},{"date":"2026-01-30","open":2160,"high":2165,"low":2095,"close":2135,"volume":5359855,"rsi_14":13.1,"sma_20":2342.25,"sma_60":2708.25,"sma_120":3130.5},{"date":"2026-02-02","open":2190,"high":2270,"low":2155,"close":2265,"volume":7357131,"rsi_14":35.24,"sma_20":2328.0,"sma_60":2696.83,"sma_120":3116.96},{"date":"2026-02-03","open":2180,"high":2190,"low":2085,"close":2085,"volume":5529764,"rsi_14":27.01,"sma_20":2306.75,"sma_60":2682.75,"sma_120":3101.88},{"date":"2026-02-04","open":2105,"high":2120,"low":2055,"close":2070,"volume":5072103,"rsi_14":28.24,"sma_20":2286.25,"sma_60":2667.58,"sma_120":3086.92},{"date":"2026-02-05","open":2115,"high":2165,"low":2095,"close":2145,"volume":5595899,"rsi_14":36.36,"sma_20":2269.5,"sma_60":2655.17,"sma_120":3072.5},{"date":"2026-02-06","open":2215,"high":2265,"low":2160,"close":2170,"volume":6653011,"rsi_14":40.71,"sma_20":2255.0,"sma_60":2643.58,"sma_120":3058.33},{"date":"2026-02-09","open":2080,"high":2095,"low":2065,"close":2085,"volume":3865319,"rsi_14":33.77,"sma_20":2237.0,"sma_60":2631.08,"sma_120":3043.33},{"date":"2026-02-10","open":2065,"high":2085,"low":2050,"close":2080,"volume":3200451,"rsi_14":35.17,"sma_20":2220.0,"sma_60":2618.75,"sma_120":3028.58},{"date":"2026-02-11","open":2080,"high":2100,"low":2050,"close":2060,"volume":2954899,"rsi_14":35.42,"sma_20":2203.0,"sma_60":2604.0,"sma_120":3013.71},{"date":"2026-02-12","open":2040,"high":2045,"low":1988,"close":1992,"volume":4771279,"rsi_14":32.78,"sma_20":2184.85,"sma_60":2589.12,"sma_120":2997.72},{"date":"2026-02-13","open":1994,"high":2005,"low":1960,"close":1989,"volume":7221882,"rsi_14":30.42,"sma_20":2167.3,"sma_60":2572.6,"sma_120":2981.51},{"date":"2026-02-19","open":1940,"high":1954,"low":1928,"close":1931,"volume":5264175,"rsi_14":30.71,"sma_20":2148.85,"sma_60":2554.78,"sma_120":2964.6},{"date":"2026-02-20","open":1928,"high":1930,"low":1884,"close":1885,"volume":6727181,"rsi_14":31.08,"sma_20":2126.6,"sma_60":2537.28,"sma_120":2947.35},{"date":"2026-02-23","open":1850,"high":1891,"low":1840,"close":1873,"volume":8301515,"rsi_14":31.42,"sma_20":2105.5,"sma_60":2517.42,"sma_120":2930.29},{"date":"2026-02-24","open":1872,"high":1895,"low":1826,"close":1826,"volume":9026649,"rsi_14":29.91,"sma_20":2083.3,"sma_60":2496.93,"sma_120":2913.22},{"date":"2026-02-25","open":1810,"high":1823,"low":1771,"close":1790,"volume":12272400,"rsi_14":14.81,"sma_20":2059.8,"sma_60":2476.02,"sma_120":2895.55},{"date":"2026-02-26","open":1776,"high":1781,"low":1710,"close":1712,"volume":7392425,"rsi_14":17.45,"sma_20":2031.15,"sma_60":2455.13,"sma_120":2877.28},{"date":"2026-02-27","open":1736,"high":1755,"low":1697,"close":1726,"volume":7065156,"rsi_14":19.93,"sma_20":2006.45,"sma_60":2434.82,"sma_120":2859.32},{"date":"2026-03-03","open":1760,"high":1861,"low":1750,"close":1860,"volume":9845174,"rsi_14":27.42,"sma_20":1991.2,"sma_60":2416.15,"sma_120":2842.32},{"date":"2026-03-04","open":1944,"high":2100,"low":1896,"close":2090,"volume":23403099,"rsi_14":45.22,"sma_20":1988.45,"sma_60":2401.07,"sma_120":2826.7},{"date":"2026-03-05","open":1802,"high":1929,"low":1797,"close":1892,"volume":13631931,"rsi_14":39.83,"sma_20":1976.3,"sma_60":2383.77,"sma_120":2809.76},{"date":"2026-03-06","open":1945,"high":1970,"low":1889,"close":1896,"volume":9684001,"rsi_14":40.3,"sma_20":1957.85,"sma_60":2367.28,"sma_120":2793.02},{"date":"2026-03-09","open":2040,"high":2075,"low":1998,"close":2005,"volume":6686715,"rsi_14":47.35,"sma_20":1953.85,"sma_60":2352.37,"sma_120":2777.31},{"date":"2026-03-10","open":1884,"high":1941,"low":1863,"close":1891,"volume":6534919,"rsi_14":45.34,"sma_20":1944.9,"sma_60":2336.38,"sma_120":2760.82},{"date":"2026-03-11","open":1859,"high":1888,"low":1822,"close":1873,"volume":6938492,"rsi_14":44.72,"sma_20":1931.3,"sma_60":2320.85,"sma_120":2744.22},{"date":"2026-03-12","open":1894,"high":1903,"low":1865,"close":1881,"volume":3779943,"rsi_14":47.61,"sma_20":1916.85,"sma_60":2305.2,"sma_120":2728.18},{"date":"2026-03-13","open":1965,"high":1965,"low":1901,"close":1921,"volume":5669608,"rsi_14":51.73,"sma_20":1908.65,"sma_60":2290.13,"sma_120":2713.15},{"date":"2026-03-16","open":1921,"high":1931,"low":1886,"close":1889,"volume":6207152,"rsi_14":50.75,"sma_20":1899.1,"sma_60":2274.12,"sma_120":2698.02},{"date":"2026-03-17","open":1829,"high":1854,"low":1824,"close":1854,"volume":4493112,"rsi_14":51.33,"sma_20":1888.8,"sma_60":2258.18,"sma_120":2683.34},{"date":"2026-03-18","open":1809,"high":1809,"low":1743,"close":1746,"volume":6190188,"rsi_14":48.04,"sma_20":1876.5,"sma_60":2239.37,"sma_120":2667.81},{"date":"2026-03-19","open":1800,"high":1808,"low":1767,"close":1798,"volume":5102182,"rsi_14":53.92,"sma_20":1866.95,"sma_60":2220.33,"sma_120":2653.17},{"date":"2026-03-20","open":1782,"high":1803,"low":1777,"close":1798,"volume":2142920,"rsi_14":53.33,"sma_20":1860.3,"sma_60":2202.3,"sma_120":2638.19},{"date":"2026-03-23","open":1867,"high":1927,"low":1867,"close":1923,"volume":8740097,"rsi_14":52.94,"sma_20":1862.2,"sma_60":2185.77,"sma_120":2624.8},{"date":"2026-03-24","open":1832,"high":1923,"low":1826,"close":1864,"volume":5873377,"rsi_14":37.47,"sma_20":1861.75,"sma_60":2168.5,"sma_120":2610.79},{"date":"2026-03-25","open":1820,"high":1841,"low":1794,"close":1835,"volume":4227316,"rsi_14":46.11,"sma_20":1862.2,"sma_60":2151.83,"sma_120":2596.88},{"date":"2026-03-26","open":1854,"high":1908,"low":1854,"close":1900,"volume":2768866,"rsi_14":50.25,"sma_20":1867.7,"sma_60":2136.58,"sma_120":2583.71},{"date":"2026-03-27","open":1953,"high":1992,"low":1903,"close":1908,"volume":5591174,"rsi_14":43.0,"sma_20":1877.5,"sma_60":2121.38,"sma_120":2570.48},{"date":"2026-03-30","open":1999,"high":2020,"low":1961,"close":1970,"volume":3984605,"rsi_14":56.16,"sma_20":1889.7,"sma_60":2107.47,"sma_120":2557.78},{"date":"2026-03-31","open":2025,"high":2070,"low":1985,"close":2070,"volume":5309151,"rsi_14":63.62,"sma_20":1900.2,"sma_60":2096.55,"sma_120":2545.23},{"date":"2026-04-01","open":1932,"high":1958,"low":1852,"close":1867,"volume":8925902,"rsi_14":49.24,"sma_20":1889.05,"sma_60":2081.83,"sma_120":2531.46},{"date":"2026-04-02","open":1845,"high":1988,"low":1834,"close":1961,"volume":8314149,"rsi_14":52.06,"sma_20":1892.5,"sma_60":2070.35,"sma_120":2518.38},{"date":"2026-04-03","open":1907,"high":1925,"low":1887,"close":1902,"volume":4773445,"rsi_14":50.65,"sma_20":1892.8,"sma_60":2059.55,"sma_120":2505.15},{"date":"2026-04-06","open":1889,"high":1889,"low":1850,"close":1872,"volume":4388282,"rsi_14":50.91,"sma_20":1886.15,"sma_60":2048.92,"sma_120":2492.67},{"date":"2026-04-07","open":1832,"high":1876,"low":1814,"close":1850,"volume":3030036,"rsi_14":55.73,"sma_20":1884.1,"sma_60":2038.42,"sma_120":2480.58},{"date":"2026-04-08","open":1711,"high":1743,"low":1688,"close":1708,"volume":7475511,"rsi_14":45.49,"sma_20":1875.85,"sma_60":2025.55,"sma_120":2466.98},{"date":"2026-04-09","open":1721,"high":1747,"low":1715,"close":1743,"volume":3290775,"rsi_14":47.34,"sma_20":1868.95,"sma_60":2013.6,"sma_120":2453.38},{"date":"2026-04-10","open":1715,"high":1718,"low":1693,"close":1718,"volume":3198386,"rsi_14":39.01,"sma_20":1858.8,"sma_60":2001.48,"sma_120":2440.37},{"date":"2026-04-13","open":1760,"high":1760,"low":1727,"close":1732,"volume":2331167,"rsi_14":42.57,"sma_20":1850.95,"sma_60":1990.02,"sma_120":2428.13},{"date":"2026-04-14","open":1685,"high":1690,"low":1659,"close":1681,"volume":4211691,"rsi_14":41.54,"sma_20":1842.3,"sma_60":1978.03,"sma_120":2415.64},{"date":"2026-04-15","open":1623,"high":1647,"low":1611,"close":1635,"volume":4176948,"rsi_14":35.13,"sma_20":1836.75,"sma_60":1966.03,"sma_120":2403.1},{"date":"2026-04-16","open":1622,"high":1633,"low":1602,"close":1603,"volume":3019173,"rsi_14":33.33,"sma_20":1827.0,"sma_60":1953.75,"sma_120":2390.5},{"date":"2026-04-17","open":1601,"high":1621,"low":1601,"close":1612,"volume":1867877,"rsi_14":29.23,"sma_20":1817.7,"sma_60":1942.28,"sma_120":2378.22},{"date":"2026-04-20","open":1612,"high":1619,"low":1591,"close":1603,"volume":2182871,"rsi_14":19.71,"sma_20":1801.7,"sma_60":1930.17,"sma_120":2365.62},{"date":"2026-04-21","open":1588,"high":1590,"low":1562,"close":1562,"volume":2994094,"rsi_14":24.96,"sma_20":1786.6,"sma_60":1917.95,"sma_120":2353.35},{"date":"2026-04-22","open":1563,"high":1583,"low":1558,"close":1558,"volume":2490276,"rsi_14":11.18,"sma_20":1772.75,"sma_60":1906.08,"sma_120":2341.71},{"date":"2026-04-23","open":1534,"high":1585,"low":1520,"close":1546,"volume":4197073,"rsi_14":12.29,"sma_20":1755.05,"sma_60":1894.18,"sma_120":2329.76},{"date":"2026-04-24","open":1540,"high":1566,"low":1534,"close":1548,"volume":1109265,"rsi_14":13.51,"sma_20":1737.05,"sma_60":1881.9,"sma_120":2318.28},{"date":"2026-04-27","open":1534,"high":1535,"low":1501,"close":1514,"volume":3644343,"rsi_14":13.16,"sma_20":1714.25,"sma_60":1870.13,"sma_120":2306.61},{"date":"2026-04-28","open":1509,"high":1511,"low":1487,"close":1507,"volume":2373505,"rsi_14":18.69,"sma_20":1686.1,"sma_60":1859.17,"sma_120":2295.21},{"date":"2026-04-29","open":1517,"high":1520,"low":1493,"close":1500,"volume":3051697,"rsi_14":8.53,"sma_20":1667.75,"sma_60":1848.42,"sma_120":2284.46},{"date":"2026-04-30","open":1491,"high":1516,"low":1480,"close":1513,"volume":2808007,"rsi_14":13.52,"sma_20":1645.35,"sma_60":1838.05,"sma_120":2273.15},{"date":"2026-05-04","open":1473,"high":1485,"low":1432,"close":1433,"volume":5059085,"rsi_14":6.92,"sma_20":1621.9,"sma_60":1824.18,"sma_120":2260.51},{"date":"2026-05-06","open":1350,"high":1364,"low":1315,"close":1326,"volume":9929846,"rsi_14":5.96,"sma_20":1594.6,"sma_60":1811.53,"sma_120":2247.14},{"date":"2026-05-07","open":1299,"high":1344,"low":1294,"close":1301,"volume":6564679,"rsi_14":6.28,"sma_20":1567.15,"sma_60":1798.72,"sma_120":2233.15},{"date":"2026-05-08","open":1328,"high":1330,"low":1294,"close":1295,"volume":4411511,"rsi_14":6.74,"sma_20":1546.5,"sma_60":1784.55,"sma_120":2219.86},{"date":"2026-05-11","open":1241,"high":1251,"low":1215,"close":1233,"volume":7548814,"rsi_14":3.67,"sma_20":1521.0,"sma_60":1768.93,"sma_120":2206.26},{"date":"2026-05-12","open":1209,"high":1291,"low":1203,"close":1255,"volume":10474985,"rsi_14":8.77,"sma_20":1497.85,"sma_60":1755.1,"sma_120":2193.09},{"date":"2026-05-13","open":1279,"high":1301,"low":1219,"close":1219,"volume":6292394,"rsi_14":8.87,"sma_20":1472.2,"sma_60":1740.75,"sma_120":2179.75},{"date":"2026-05-14","open":1214,"high":1220,"low":1192,"close":1198,"volume":3889555,"rsi_14":8.53,"sma_20":1448.05,"sma_60":1726.38,"sma_120":2165.19},{"date":"2026-05-15","open":1201,"high":1292,"low":1186,"close":1270,"volume":8800080,"rsi_14":22.06,"sma_20":1429.8,"sma_60":1714.35,"sma_120":2151.73},{"date":"2026-05-18","open":1282,"high":1333,"low":1244,"close":1263,"volume":13739450,"rsi_14":21.44,"sma_20":1412.8,"sma_60":1702.25,"sma_120":2137.43},{"date":"2026-05-19","open":1282,"high":1332,"low":1279,"close":1305,"volume":9494514,"rsi_14":29.39,"sma_20":1397.45,"sma_60":1691.82,"sma_120":2123.3},{"date":"2026-05-20","open":1303,"high":1346,"low":1296,"close":1313,"volume":9703166,"rsi_14":30.91,"sma_20":1382.95,"sma_60":1682.28,"sma_120":2109.78},{"date":"2026-05-21","open":1259,"high":1266,"low":1200,"close":1202,"volume":7030856,"rsi_14":25.65,"sma_20":1364.95,"sma_60":1671.1,"sma_120":2094.26},{"date":"2026-05-22","open":1196,"high":1210,"low":1189,"close":1197,"volume":3182828,"rsi_14":23.84,"sma_20":1346.9,"sma_60":1660.62,"sma_120":2078.78},{"date":"2026-05-26","open":1168,"high":1173,"low":1149,"close":1159,"volume":3668936,"rsi_14":25.62,"sma_20":1327.55,"sma_60":1650.1,"sma_120":2063.06},{"date":"2026-05-27","open":1106,"high":1129,"low":1092,"close":1128,"volume":8850192,"rsi_14":29.63,"sma_20":1306.55,"sma_60":1640.37,"sma_120":2047.75},{"date":"2026-05-28","open":1138,"high":1188,"low":1122,"close":1137,"volume":7858628,"rsi_14":32.55,"sma_20":1287.7,"sma_60":1630.55,"sma_120":2032.68},{"date":"2026-05-29","open":1098,"high":1118,"low":1091,"close":1094,"volume":4505992,"rsi_14":30.18,"sma_20":1267.05,"sma_60":1617.78,"sma_120":2016.97},{"date":"2026-06-01","open":1097,"high":1098,"low":1032,"close":1036,"volume":5461516,"rsi_14":30.42,"sma_20":1243.85,"sma_60":1600.22,"sma_120":2000.64},{"date":"2026-06-02","open":1030,"high":1071,"low":1023,"close":1036,"volume":6759563,"rsi_14":27.23,"sma_20":1220.0,"sma_60":1585.95,"sma_120":1984.86},{"date":"2026-06-04","open":1058,"high":1064,"low":1041,"close":1051,"volume":3709410,"rsi_14":31.74,"sma_20":1200.9,"sma_60":1571.87,"sma_120":1969.58},{"date":"2026-06-05","open":1091,"high":1132,"low":1086,"close":1117,"volume":7858814,"rsi_14":41.98,"sma_20":1190.45,"sma_60":1557.07,"sma_120":1954.72},{"date":"2026-06-08","open":1226,"high":1258,"low":1139,"close":1222,"volume":16246317,"rsi_14":45.54,"sma_20":1186.5,"sma_60":1545.92,"sma_120":1941.15},{"date":"2026-06-09","open":1160,"high":1193,"low":1100,"close":1100,"volume":9335598,"rsi_14":37.52,"sma_20":1176.75,"sma_60":1533.03,"sma_120":1926.94},{"date":"2026-06-10","open":1135,"high":1186,"low":1124,"close":1155,"volume":5706957,"rsi_14":38.74,"sma_20":1172.85,"sma_60":1520.93,"sma_120":1913.07},{"date":"2026-06-11","open":1204,"high":1216,"low":1152,"close":1160,"volume":5055465,"rsi_14":38.46,"sma_20":1168.1,"sma_60":1508.25,"sma_120":1899.19},{"date":"2026-06-12","open":1076,"high":1108,"low":1049,"close":1104,"volume":7003652,"rsi_14":41.94,"sma_20":1162.35,"sma_60":1495.17,"sma_120":1884.64},{"date":"2026-06-15","open":1051,"high":1052,"low":1034,"close":1043,"volume":3812579,"rsi_14":38.4,"sma_20":1154.6,"sma_60":1481.65,"sma_120":1869.92},{"date":"2026-06-16","open":1018,"high":1042,"low":1015,"close":1023,"volume":3529212,"rsi_14":39.47,"sma_20":1142.25,"sma_60":1469.6,"sma_120":1854.48},{"date":"2026-06-17","open":1036,"high":1037,"low":1000,"close":1002,"volume":3322799,"rsi_14":40.09,"sma_20":1129.2,"sma_60":1456.33,"sma_120":1838.33},{"date":"2026-06-18","open":1002,"high":1004,"low":967,"close":970,"volume":5644863,"rsi_14":37.33,"sma_20":1112.45,"sma_60":1442.53,"sma_120":1822.42},{"date":"2026-06-19","open":945,"high":992,"low":932,"close":971,"volume":7287911,"rsi_14":40.03,"sma_20":1095.35,"sma_60":1426.67,"sma_120":1806.22},{"date":"2026-06-22","open":992,"high":992,"low":944,"close":958,"volume":3819826,"rsi_14":43.18,"sma_20":1083.15,"sma_60":1411.57,"sma_120":1790.03},{"date":"2026-06-23","open":962,"high":1058,"low":953,"close":1057,"volume":10713159,"rsi_14":51.56,"sma_20":1076.15,"sma_60":1398.6,"sma_120":1775.22},{"date":"2026-06-24","open":1047,"high":1078,"low":1008,"close":1017,"volume":8452838,"rsi_14":47.56,"sma_20":1069.05,"sma_60":1383.88,"sma_120":1760.23},{"date":"2026-06-25","open":950,"high":981,"low":943,"close":958,"volume":5228264,"rsi_14":38.46,"sma_20":1060.55,"sma_60":1368.05,"sma_120":1744.72},{"date":"2026-06-26","open":972,"high":1050,"low":969,"close":1016,"volume":8073558,"rsi_14":33.96,"sma_20":1054.5,"sma_60":1352.15,"sma_120":1729.81},{"date":"2026-06-29","open":1027,"high":1059,"low":1010,"close":1029,"volume":3737669,"rsi_14":43.34,"sma_20":1051.25,"sma_60":1334.8,"sma_120":1715.67},{"date":"2026-06-30","open":1030,"high":1050,"low":994,"close":1013,"volume":5449572,"rsi_14":35.63,"sma_20":1050.1,"sma_60":1320.57,"sma_120":1701.2},{"date":"2026-07-01","open":1007,"high":1061,"low":999,"close":1041,"volume":4009766,"rsi_14":38.49,"sma_20":1050.35,"sma_60":1305.23,"sma_120":1687.79},{"date":"2026-07-02","open":1101,"high":1142,"low":1066,"close":1132,"volume":5141867,"rsi_14":52.54,"sma_20":1054.4,"sma_60":1292.4,"sma_120":1675.97},{"date":"2026-07-03","open":1124,"high":1167,"low":1051,"close":1056,"volume":6089184,"rsi_14":51.15,"sma_20":1051.35,"sma_60":1278.8,"sma_120":1663.86},{"date":"2026-07-06","open":1049,"high":1099,"low":1031,"close":1068,"volume":2852869,"rsi_14":54.03,"sma_20":1043.65,"sma_60":1265.77,"sma_120":1652.09},{"date":"2026-07-07","open":1085,"high":1158,"low":1078,"close":1120,"volume":4908916,"rsi_14":60.0,"sma_20":1044.65,"sma_60":1255.97,"sma_120":1640.76},{"date":"2026-07-08","open":1153,"high":1191,"low":1100,"close":1184,"volume":7183673,"rsi_14":67.2,"sma_20":1046.1,"sma_60":1246.65,"sma_120":1630.12},{"date":"2026-07-09","open":1140,"high":1210,"low":1128,"close":1170,"volume":6987684,"rsi_14":65.67,"sma_20":1046.6,"sma_60":1237.52,"sma_120":1619.5},{"date":"2026-07-10","open":1126,"high":1151,"low":1104,"close":1144,"volume":4457714,"rsi_14":64.35,"sma_20":1048.6,"sma_60":1227.72,"sma_120":1608.87},{"date":"2026-07-13","open":1155,"high":1261,"low":1136,"close":1257,"volume":6909310,"rsi_14":65.11,"sma_20":1059.3,"sma_60":1220.65,"sma_120":1599.34},{"date":"2026-07-14","open":1263,"high":1325,"low":1220,"close":1241,"volume":10824990,"rsi_14":67.55,"sma_20":1070.2,"sma_60":1214.08,"sma_120":1590.06},{"date":"2026-07-15","open":1159,"high":1178,"low":1134,"close":1165,"volume":5512417,"rsi_14":65.8,"sma_20":1078.35,"sma_60":1206.78,"sma_120":1580.27},{"date":"2026-07-16","open":1217,"high":1262,"low":1214,"close":1245,"volume":4647486,"rsi_14":66.91,"sma_20":1092.1,"sma_60":1200.67,"sma_120":1571.47},{"date":"2026-07-20","open":1298,"high":1314,"low":1247,"close":1302,"volume":6219483,"rsi_14":68.93,"sma_20":1108.65,"sma_60":1195.65,"sma_120":1562.91},{"date":"2026-07-21","open":1306,"high":1323,"low":1233,"close":1252,"volume":4266313,"rsi_14":65.83,"sma_20":1123.35,"sma_60":1190.48,"sma_120":1554.22},{"date":"2026-07-22","open":1194,"high":1250,"low":1174,"close":1246,"volume":4609409,"rsi_14":63.98,"sma_20":1132.8,"sma_60":1185.28,"sma_120":1545.68},{"date":"2026-07-23","open":1216,"high":1230,"low":1190,"close":1194,"volume":5749989,"rsi_14":54.47,"sma_20":1141.65,"sma_60":1179.42,"sma_120":1536.8},{"date":"2026-07-24","open":1214,"high":1276,"low":1210,"close":1268,"volume":5568746,"rsi_14":65.32,"sma_20":1157.15,"sma_60":1174.75,"sma_120":1528.33},{"date":"2026-07-27","open":1239,"high":1296,"low":1239,"close":1252,"volume":5765904,"rsi_14":63.22,"sma_20":1168.95,"sma_60":1170.38,"sma_120":1520.26},{"date":"2026-07-28","open":1321,"high":1398,"low":1318,"close":1391,"volume":7163679,"rsi_14":67.31,"sma_20":1187.05,"sma_60":1168.45,"sma_120":1513.81},{"date":"2026-07-29","open":1382,"high":1578,"low":1345,"close":1477,"volume":12825556,"rsi_14":68.2,"sma_20":1210.25,"sma_60":1168.07,"sma_120":1508.24},{"date":"2026-07-30","open":1486,"high":1522,"low":1398,"close":1507,"volume":7662490,"rsi_14":70.52,"sma_20":1233.55,"sma_60":1167.97,"sma_120":1503.01},{"date":"2026-07-31","open":1344,"high":1395,"low":1153,"close":1153,"volume":12187028,"rsi_14":50.39,"sma_20":1234.6,"sma_60":1163.3,"sma_120":1493.74},{"date":"2026-08-03","open":1267,"high":1328,"low":1267,"close":1314,"volume":9887942,"rsi_14":52.38,"sma_20":1247.5,"sma_60":1163.1,"sma_120":1487.32},{"date":"2026-08-04","open":1247,"high":1304,"low":1237,"close":1245,"volume":9186694,"rsi_14":50.16,"sma_20":1256.35,"sma_60":1162.17,"sma_120":1480.44},{"date":"2026-08-05","open":1185,"high":1205,"low":1176,"close":1193,"volume":4431445,"rsi_14":51.14,"sma_20":1260.0,"sma_60":1160.47,"sma_120":1472.51},{"date":"2026-08-06","open":1214,"high":1265,"low":1203,"close":1256,"volume":5222510,"rsi_14":50.45,"sma_20":1263.6,"sma_60":1160.85,"sma_120":1464.89},{"date":"2026-08-07","open":1244,"high":1286,"low":1229,"close":1265,"volume":6732034,"rsi_14":48.41,"sma_20":1268.35,"sma_60":1161.02,"sma_120":1458.06},{"date":"2026-08-10","open":1257,"high":1276,"low":1237,"close":1262,"volume":3616539,"rsi_14":50.45,"sma_20":1274.25,"sma_60":1161.73,"sma_120":1451.24},{"date":"2026-08-11","open":1279,"high":1283,"low":1237,"close":1248,"volume":3175779,"rsi_14":50.09,"sma_20":1273.8,"sma_60":1162.57,"sma_120":1444.47},{"date":"2026-08-12","open":1236,"high":1236,"low":1178,"close":1200,"volume":4779268,"rsi_14":50.27,"sma_20":1271.75,"sma_60":1161.4,"sma_120":1437.88},{"date":"2026-08-13","open":1162,"high":1164,"low":1135,"close":1155,"volume":4369703,"rsi_14":44.81,"sma_20":1271.25,"sma_60":1159.6,"sma_120":1430.92},{"date":"2026-08-14","open":1117,"high":1145,"low":1117,"close":1125,"volume":5029143,"rsi_14":44.24,"sma_20":1265.25,"sma_60":1156.6,"sma_120":1424.21},{"date":"2026-08-18","open":1094,"high":1153,"low":1077,"close":1140,"volume":6850528,"rsi_14":37.18,"sma_20":1257.15,"sma_60":1153.72,"sma_120":1418.0},{"date":"2026-08-19","open":1199,"high":1222,"low":1186,"close":1210,"volume":6045971,"rsi_14":36.14,"sma_20":1255.05,"sma_60":1153.85,"sma_120":1412.47},{"date":"2026-08-20","open":1175,"high":1190,"low":1121,"close":1133,"volume":5762892,"rsi_14":31.49,"sma_20":1249.4,"sma_60":1152.78,"sma_120":1406.7},{"date":"2026-08-21","open":1152,"high":1153,"low":1108,"close":1113,"volume":6083289,"rsi_14":47.04,"sma_20":1245.35,"sma_60":1152.02,"sma_120":1401.06},{"date":"2026-08-24","open":1120,"high":1164,"low":1120,"close":1155,"volume":4292955,"rsi_14":35.73,"sma_20":1239.7,"sma_60":1152.47,"sma_120":1396.42},{"date":"2026-08-25","open":1187,"high":1209,"low":1148,"close":1148,"volume":4322366,"rsi_14":40.2,"sma_20":1234.5,"sma_60":1152.65,"sma_120":1391.6},{"date":"2026-08-26","open":1148,"high":1158,"low":1124,"close":1135,"volume":3180094,"rsi_14":43.64,"sma_20":1221.7,"sma_60":1153.33,"sma_120":1385.56},{"date":"2026-08-27","open":1105,"high":1133,"low":1103,"close":1124,"volume":3270060,"rsi_14":33.66,"sma_20":1204.05,"sma_60":1154.8,"sma_120":1377.51},{"date":"2026-08-28","open":1135,"high":1145,"low":1122,"close":1140,"volume":3157209,"rsi_14":34.79,"sma_20":1185.7,"sma_60":1156.53,"sma_120":1371.24},{"date":"2026-08-31","open":1173,"high":1187,"low":1139,"close":1140,"volume":3259868,"rsi_14":35.05,"sma_20":1185.05,"sma_60":1158.02,"sma_120":1364.94},{"date":"2026-09-01","open":1147,"high":1154,"low":1130,"close":1135,"volume":1874192,"rsi_14":35.84,"sma_20":1176.1,"sma_60":1158.32,"sma_120":1357.69},{"date":"2026-09-02","open":1170,"high":1182,"low":1159,"close":1180,"volume":2199359,"rsi_14":47.47,"sma_20":1172.85,"sma_60":1157.62,"sma_120":1351.77},{"date":"2026-09-03","open":1165,"high":1208,"low":1160,"close":1178,"volume":3648320,"rsi_14":53.26,"sma_20":1172.1,"sma_60":1158.92,"sma_120":1345.97},{"date":"2026-09-04","open":1163,"high":1169,"low":1146,"close":1154,"volume":3066658,"rsi_14":54.18,"sma_20":1167.0,"sma_60":1158.9,"sma_120":1339.92},{"date":"2026-09-07","open":1116,"high":1123,"low":1100,"close":1101,"volume":3637057,"rsi_14":44.94,"sma_20":1158.8,"sma_60":1157.92,"sma_120":1333.08},{"date":"2026-09-08","open":1089,"high":1105,"low":1066,"close":1105,"volume":5646243,"rsi_14":33.54,"sma_20":1150.95,"sma_60":1157.93,"sma_120":1326.55},{"date":"2026-09-09","open":1103,"high":1103,"low":1077,"close":1088,"volume":2590137,"rsi_14":41.31,"sma_20":1142.95,"sma_60":1158.68,"sma_120":1320.17},{"date":"2026-09-10","open":1094,"high":1115,"low":1086,"close":1088,"volume":2545362,"rsi_14":44.77,"sma_20":1137.35,"sma_60":1159.77,"sma_120":1314.68},{"date":"2026-09-11","open":1129,"high":1131,"low":1107,"close":1113,"volume":2672886,"rsi_14":40.54,"sma_20":1135.25,"sma_60":1161.62,"sma_120":1308.97},{"date":"2026-09-14","open":1153,"high":1159,"low":1139,"close":1154,"volume":2956884,"rsi_14":51.17,"sma_20":1136.7,"sma_60":1164.68,"sma_120":1303.61},{"date":"2026-09-15","open":1162,"high":1174,"low":1149,"close":1168,"volume":2638985,"rsi_14":56.42,"sma_20":1138.1,"sma_60":1167.97,"sma_120":1297.32},{"date":"2026-09-16","open":1169,"high":1171,"low":1145,"close":1145,"volume":2420264,"rsi_14":53.9,"sma_20":1134.85,"sma_60":1171.08,"sma_120":1291.33},{"date":"2026-09-17","open":1136,"high":1149,"low":1129,"close":1145,"volume":2342829,"rsi_14":50.99,"sma_20":1135.45,"sma_60":1172.55,"sma_120":1285.58},{"date":"2026-09-18","open":1113,"high":1125,"low":1109,"close":1114,"volume":2555986,"rsi_14":45.42,"sma_20":1135.5,"sma_60":1174.17,"sma_120":1279.03},{"date":"2026-09-21","open":1107,"high":1108,"low":1086,"close":1089,"volume":2873985,"rsi_14":42.43,"sma_20":1132.2,"sma_60":1176.35,"sma_120":1272.2},{"date":"2026-09-22","open":1065,"high":1093,"low":1062,"close":1088,"volume":2675936,"rsi_14":32.31,"sma_20":1129.2,"sma_60":1177.55,"sma_120":1264.85},{"date":"2026-09-23","open":1065,"high":1085,"low":1064,"close":1075,"volume":2077690,"rsi_14":31.0,"sma_20":1126.2,"sma_60":1178.32,"sma_120":1256.56},{"date":"2026-09-28","open":1079,"high":1111,"low":1077,"close":1111,"volume":1999771,"rsi_14":42.4,"sma_20":1125.55,"sma_60":1179.95,"sma_120":1250.26},{"date":"2026-09-29","open":1112,"high":1121,"low":1101,"close":1108,"volume":3457136,"rsi_14":51.5,"sma_20":1123.95,"sma_60":1181.07,"sma_120":1243.15},{"date":"2026-09-30","open":1098,"high":1117,"low":1092,"close":1112,"volume":2144269,"rsi_14":51.5,"sma_20":1122.55,"sma_60":1180.73,"sma_120":1236.57},{"date":"2026-10-01","open":1120,"high":1128,"low":1092,"close":1093,"volume":2158898,"rsi_14":51.06,"sma_20":1120.45,"sma_60":1181.35,"sma_120":1230.08},{"date":"2026-10-02","open":1093,"high":1100,"low":1083,"close":1086,"volume":1720131,"rsi_14":49.59,"sma_20":1115.75,"sma_60":1181.65,"sma_120":1223.71},{"date":"2026-10-06","open":1079,"high":1107,"low":1079,"close":1096,"volume":1264457,"rsi_14":46.26,"sma_20":1111.65,"sma_60":1181.25,"sma_120":1218.61},{"date":"2026-10-07","open":1110,"high":1122,"low":1093,"close":1122,"volume":1453743,"rsi_14":42.45,"sma_20":1110.05,"sma_60":1180.22,"sma_120":1213.43},{"date":"2026-10-08","open":1121,"high":1150,"low":1120,"close":1150,"volume":2419161,"rsi_14":46.02,"sma_20":1112.5,"sma_60":1179.88,"sma_120":1208.7},{"date":"2026-10-12","open":1163,"high":1199,"low":1141,"close":1198,"volume":2852333,"rsi_14":60.56,"sma_20":1117.15,"sma_60":1180.78,"sma_120":1204.25},{"date":"2026-10-13","open":1237,"high":1291,"low":1229,"close":1271,"volume":5747948,"rsi_14":69.44,"sma_20":1126.3,"sma_60":1181.02,"sma_120":1200.83},{"date":"2026-10-14","open":1269,"high":1292,"low":1235,"close":1278,"volume":2443680,"rsi_14":77.33,"sma_20":1135.8,"sma_60":1181.63,"sma_120":1197.86},{"date":"2026-10-15","open":1348,"high":1403,"low":1332,"close":1380,"volume":7098226,"rsi_14":88.59,"sma_20":1149.15,"sma_60":1185.22,"sma_120":1196.0},{"date":"2026-10-16","open":1351,"high":1372,"low":1315,"close":1353,"volume":3183900,"rsi_14":82.88,"sma_20":1159.1,"sma_60":1187.02,"sma_120":1193.84},{"date":"2026-10-19","open":1398,"high":1398,"low":1335,"close":1335,"volume":4788525,"rsi_14":81.86,"sma_20":1167.45,"sma_60":1187.57,"sma_120":1191.61},{"date":"2026-10-20","open":1343,"high":1398,"low":1342,"close":1382,"volume":3724406,"rsi_14":82.34,"sma_20":1179.3,"sma_60":1189.73,"sma_120":1190.11},{"date":"2026-10-21","open":1353,"high":1360,"low":1308,"close":1334,"volume":5198123,"rsi_14":74.35,"sma_20":1188.75,"sma_60":1191.2,"sma_120":1188.24},{"date":"2026-10-22","open":1351,"high":1393,"low":1331,"close":1381,"volume":3567895,"rsi_14":76.53,"sma_20":1202.1,"sma_60":1194.32,"sma_120":1186.87},{"date":"2026-10-23","open":1412,"high":1439,"low":1374,"close":1374,"volume":4790093,"rsi_14":78.38,"sma_20":1216.35,"sma_60":1196.08,"sma_120":1185.42}],"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":"TIGER 인버스","phase":"above-fold","symbol_resolved":true}