{"status":"ok","report":{"price_analysis":{"current":9755.0,"change_1d":0.1,"change_7d":-2.3,"change_30d":-4.3,"high_30d":10420.0,"low_30d":9610.0,"position_in_range":18.0,"support":9691.0,"resistance":10339.0},"summary":"KODEX 구리선물(H)(138910)은(는) S&P GSCI North American Copper Index(TR)를 추종하는 ETF입니다, 순자산 354억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-48.31)가 시그널선(-13.37)을 하회합니다(데드크로스). 현재가가 SMA20(10021)과 SMA60(10025) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9740~10301 (현재 위치 3%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":40.0,"macd":-48.31188372762335,"macd_signal":-13.371877114328523,"sma_20":10020.75,"sma_60":10024.833333333334,"bb_upper":10301.058312399044,"bb_lower":9740.441687600956,"atr_14":146.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4482.00, 기관 순매수 1.90만. 30일 누적: 외국인 25.58만, 기관 -8.83만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4482.0,"institutional_flow":19041.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-3088.0,"retail_net":3088.0},{"date":"2026-10-22","foreign_net":-3339.0,"institution_net":5731.0,"retail_net":-2392.0},{"date":"2026-10-21","foreign_net":-239.0,"institution_net":808.0,"retail_net":-569.0},{"date":"2026-10-20","foreign_net":63.0,"institution_net":11268.0,"retail_net":-11331.0},{"date":"2026-10-19","foreign_net":-967.0,"institution_net":4322.0,"retail_net":-3355.0},{"date":"2026-10-16","foreign_net":-182.0,"institution_net":7217.0,"retail_net":-7035.0},{"date":"2026-10-15","foreign_net":185805.0,"institution_net":28513.0,"retail_net":-214318.0},{"date":"2026-10-14","foreign_net":6704.0,"institution_net":629.0,"retail_net":-7333.0},{"date":"2026-10-13","foreign_net":2611.0,"institution_net":14861.0,"retail_net":-17472.0},{"date":"2026-10-12","foreign_net":163.0,"institution_net":13574.0,"retail_net":-13737.0},{"date":"2026-10-08","foreign_net":2082.0,"institution_net":26031.0,"retail_net":-28113.0},{"date":"2026-10-07","foreign_net":-363.0,"institution_net":5624.0,"retail_net":-5261.0},{"date":"2026-10-06","foreign_net":5281.0,"institution_net":-3723.0,"retail_net":-1558.0},{"date":"2026-10-02","foreign_net":-1408.0,"institution_net":-991.0,"retail_net":2399.0},{"date":"2026-10-01","foreign_net":394.0,"institution_net":-1760.0,"retail_net":1366.0},{"date":"2026-09-30","foreign_net":435.0,"institution_net":-371.0,"retail_net":-64.0},{"date":"2026-09-29","foreign_net":2567.0,"institution_net":-159.0,"retail_net":-2408.0},{"date":"2026-09-28","foreign_net":2163.0,"institution_net":-960.0,"retail_net":-1203.0},{"date":"2026-09-23","foreign_net":-4947.0,"institution_net":-26.0,"retail_net":4973.0},{"date":"2026-09-22","foreign_net":18000.0,"institution_net":8258.0,"retail_net":-26258.0},{"date":"2026-09-21","foreign_net":5048.0,"institution_net":7611.0,"retail_net":-12659.0},{"date":"2026-09-18","foreign_net":-515.0,"institution_net":9312.0,"retail_net":-8797.0},{"date":"2026-09-17","foreign_net":167.0,"institution_net":-1975.0,"retail_net":1808.0},{"date":"2026-09-16","foreign_net":4137.0,"institution_net":-34.0,"retail_net":-4103.0},{"date":"2026-09-15","foreign_net":16429.0,"institution_net":-3414.0,"retail_net":-13015.0},{"date":"2026-09-14","foreign_net":-111.0,"institution_net":-5801.0,"retail_net":5912.0},{"date":"2026-09-11","foreign_net":10711.0,"institution_net":-37608.0,"retail_net":26897.0},{"date":"2026-09-10","foreign_net":28724.0,"institution_net":-5382.0,"retail_net":-23342.0},{"date":"2026-09-09","foreign_net":-91076.0,"institution_net":-109708.0,"retail_net":200784.0},{"date":"2026-09-08","foreign_net":67475.0,"institution_net":-57072.0,"retail_net":-10403.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-3088.0,"retail_net":3088.0},"d3":{"foreign_net":-3578.0,"institution_net":3451.0,"retail_net":127.0},"d7":{"foreign_net":181141.0,"institution_net":54771.0,"retail_net":-235912.0},"d14":{"foreign_net":196211.0,"institution_net":110776.0,"retail_net":-306987.0},"d30":{"foreign_net":255812.0,"institution_net":-88313.0,"retail_net":-167499.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":37,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.0,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"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":"2026-10-24T00:25:23.441064+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI North American Copper Index(TR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.68,"aum":35400000000.0,"aum_display":"354억","dividend_yield":null,"tracking_error":1.38,"holdings":[{"ticker":"","name":"USD현금","weight":null},{"ticker":"","name":"ETFs COPPER","weight":null},{"ticker":"","name":"Highgrade Copper 2026 09","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":9755.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4590.0},{"date":"2016-10-25","close":4635.0},{"date":"2016-10-26","close":4650.0},{"date":"2016-10-27","close":4670.0},{"date":"2016-10-28","close":4720.0},{"date":"2016-10-31","close":4755.0},{"date":"2016-11-01","close":4810.0},{"date":"2016-11-02","close":4800.0},{"date":"2016-11-03","close":4845.0},{"date":"2016-11-04","close":4870.0},{"date":"2016-11-07","close":5005.0},{"date":"2016-11-08","close":5010.0},{"date":"2016-11-09","close":5150.0},{"date":"2016-11-10","close":5530.0},{"date":"2016-11-11","close":5680.0},{"date":"2016-11-14","close":5530.0},{"date":"2016-11-15","close":5420.0},{"date":"2016-11-16","close":5435.0},{"date":"2016-11-17","close":5345.0},{"date":"2016-11-18","close":5390.0},{"date":"2016-11-21","close":5510.0},{"date":"2016-11-22","close":5605.0},{"date":"2016-11-23","close":5575.0},{"date":"2016-11-24","close":5865.0},{"date":"2016-11-25","close":5820.0},{"date":"2016-11-28","close":5915.0},{"date":"2016-11-29","close":5705.0},{"date":"2016-11-30","close":5620.0},{"date":"2016-12-01","close":5760.0},{"date":"2016-12-02","close":5680.0},{"date":"2016-12-05","close":5770.0},{"date":"2016-12-06","close":5815.0},{"date":"2016-12-07","close":5860.0},{"date":"2016-12-08","close":5765.0},{"date":"2016-12-09","close":5765.0},{"date":"2016-12-12","close":5790.0},{"date":"2016-12-13","close":5660.0},{"date":"2016-12-14","close":5630.0},{"date":"2016-12-15","close":5685.0},{"date":"2016-12-16","close":5655.0},{"date":"2016-12-19","close":5535.0},{"date":"2016-12-20","close":5420.0},{"date":"2016-12-21","close":5455.0},{"date":"2016-12-22","close":5390.0},{"date":"2016-12-23","close":5450.0},{"date":"2016-12-26","close":5435.0},{"date":"2016-12-27","close":5380.0},{"date":"2016-12-28","close":5465.0},{"date":"2016-12-29","close":5465.0},{"date":"2017-01-02","close":5485.0},{"date":"2017-01-03","close":5500.0},{"date":"2017-01-04","close":5445.0},{"date":"2017-01-05","close":5595.0},{"date":"2017-01-06","close":5515.0},{"date":"2017-01-09","close":5525.0},{"date":"2017-01-10","close":5560.0},{"date":"2017-01-11","close":5690.0},{"date":"2017-01-12","close":5675.0},{"date":"2017-01-13","close":5720.0},{"date":"2017-01-16","close":5790.0},{"date":"2017-01-17","close":5695.0},{"date":"2017-01-18","close":5705.0},{"date":"2017-01-19","close":5705.0},{"date":"2017-01-20","close":5640.0},{"date":"2017-01-23","close":5745.0},{"date":"2017-01-24","close":5735.0},{"date":"2017-01-25","close":5865.0},{"date":"2017-01-26","close":5895.0},{"date":"2017-01-31","close":5780.0},{"date":"2017-02-01","close":5880.0},{"date":"2017-02-02","close":5890.0},{"date":"2017-02-03","close":5750.0},{"date":"2017-02-06","close":5700.0},{"date":"2017-02-07","close":5730.0},{"date":"2017-02-08","close":5790.0},{"date":"2017-02-09","close":5785.0},{"date":"2017-02-10","close":5760.0},{"date":"2017-02-13","close":6075.0},{"date":"2017-02-14","close":6090.0},{"date":"2017-02-15","close":5955.0},{"date":"2017-02-16","close":5940.0},{"date":"2017-02-17","close":5885.0},{"date":"2017-02-20","close":5905.0},{"date":"2017-02-21","close":5905.0},{"date":"2017-02-22","close":5910.0},{"date":"2017-02-23","close":5840.0},{"date":"2017-02-24","close":5775.0},{"date":"2017-02-27","close":5760.0},{"date":"2017-02-28","close":5805.0},{"date":"2017-03-02","close":5900.0},{"date":"2017-03-03","close":5795.0},{"date":"2017-03-06","close":5775.0},{"date":"2017-03-07","close":5730.0},{"date":"2017-03-08","close":5675.0},{"date":"2017-03-09","close":5555.0},{"date":"2017-03-10","close":5560.0},{"date":"2017-03-13","close":5640.0},{"date":"2017-03-14","close":5665.0},{"date":"2017-03-15","close":5700.0},{"date":"2017-03-16","close":5780.0},{"date":"2017-03-17","close":5735.0},{"date":"2017-03-20","close":5730.0},{"date":"2017-03-21","close":5660.0},{"date":"2017-03-22","close":5615.0},{"date":"2017-03-23","close":5655.0},{"date":"2017-03-24","close":5655.0},{"date":"2017-03-27","close":5595.0},{"date":"2017-03-28","close":5645.0},{"date":"2017-03-29","close":5725.0},{"date":"2017-03-30","close":5710.0},{"date":"2017-03-31","close":5750.0},{"date":"2017-04-03","close":5715.0},{"date":"2017-04-04","close":5600.0},{"date":"2017-04-05","close":5690.0},{"date":"2017-04-06","close":5745.0},{"date":"2017-04-07","close":5710.0},{"date":"2017-04-10","close":5650.0},{"date":"2017-04-11","close":5605.0},{"date":"2017-04-12","close":5595.0},{"date":"2017-04-13","close":5545.0},{"date":"2017-04-14","close":5600.0},{"date":"2017-04-17","close":5555.0},{"date":"2017-04-18","close":5500.0},{"date":"2017-04-19","close":5480.0},{"date":"2017-04-20","close":5415.0},{"date":"2017-04-21","close":5500.0},{"date":"2017-04-24","close":5480.0},{"date":"2017-04-25","close":5510.0},{"date":"2017-04-26","close":5560.0},{"date":"2017-04-27","close":5535.0},{"date":"2017-04-28","close":5520.0},{"date":"2017-05-02","close":5610.0},{"date":"2017-05-04","close":5400.0},{"date":"2017-05-08","close":5365.0},{"date":"2017-05-10","close":5350.0},{"date":"2017-05-11","close":5365.0},{"date":"2017-05-12","close":5370.0},{"date":"2017-05-15","close":5425.0},{"date":"2017-05-16","close":5395.0},{"date":"2017-05-17","close":5450.0},{"date":"2017-05-18","close":5405.0},{"date":"2017-05-19","close":5430.0},{"date":"2017-05-22","close":5510.0},{"date":"2017-05-23","close":5505.0},{"date":"2017-05-24","close":5490.0},{"date":"2017-05-25","close":5515.0},{"date":"2017-05-26","close":5560.0},{"date":"2017-05-29","close":5460.0},{"date":"2017-05-30","close":5470.0},{"date":"2017-05-31","close":5475.0},{"date":"2017-06-01","close":5475.0},{"date":"2017-06-02","close":5495.0},{"date":"2017-06-05","close":5490.0},{"date":"2017-06-07","close":5435.0},{"date":"2017-06-08","close":5450.0},{"date":"2017-06-09","close":5545.0},{"date":"2017-06-12","close":5610.0},{"date":"2017-06-13","close":5595.0},{"date":"2017-06-14","close":5555.0},{"date":"2017-06-15","close":5530.0},{"date":"2017-06-16","close":5480.0},{"date":"2017-06-19","close":5520.0},{"date":"2017-06-20","close":5520.0},{"date":"2017-06-21","close":5465.0},{"date":"2017-06-22","close":5525.0},{"date":"2017-06-23","close":5555.0},{"date":"2017-06-26","close":5610.0},{"date":"2017-06-27","close":5600.0},{"date":"2017-06-28","close":5640.0},{"date":"2017-06-29","close":5750.0},{"date":"2017-06-30","close":5750.0},{"date":"2017-07-03","close":5750.0},{"date":"2017-07-04","close":5655.0},{"date":"2017-07-05","close":5710.0},{"date":"2017-07-06","close":5640.0},{"date":"2017-07-07","close":5660.0},{"date":"2017-07-10","close":5605.0},{"date":"2017-07-11","close":5640.0},{"date":"2017-07-12","close":5725.0},{"date":"2017-07-13","close":5720.0},{"date":"2017-07-14","close":5670.0},{"date":"2017-07-17","close":5770.0},{"date":"2017-07-18","close":5790.0},{"date":"2017-07-19","close":5800.0},{"date":"2017-07-20","close":5750.0},{"date":"2017-07-21","close":5800.0},{"date":"2017-07-24","close":5795.0},{"date":"2017-07-25","close":5865.0},{"date":"2017-07-26","close":6100.0},{"date":"2017-07-27","close":6110.0},{"date":"2017-07-28","close":6035.0},{"date":"2017-07-31","close":6160.0},{"date":"2017-08-01","close":6100.0},{"date":"2017-08-02","close":6085.0},{"date":"2017-08-03","close":6135.0},{"date":"2017-08-04","close":6135.0},{"date":"2017-08-07","close":6120.0},{"date":"2017-08-08","close":6180.0},{"date":"2017-08-09","close":6240.0},{"date":"2017-08-10","close":6210.0},{"date":"2017-08-11","close":6120.0},{"date":"2017-08-14","close":6180.0},{"date":"2017-08-16","close":6125.0},{"date":"2017-08-17","close":6285.0},{"date":"2017-08-18","close":6265.0},{"date":"2017-08-21","close":6290.0},{"date":"2017-08-22","close":6320.0},{"date":"2017-08-23","close":6290.0},{"date":"2017-08-24","close":6355.0},{"date":"2017-08-25","close":6460.0},{"date":"2017-08-28","close":6500.0},{"date":"2017-08-29","close":6495.0},{"date":"2017-08-30","close":6545.0},{"date":"2017-08-31","close":6505.0},{"date":"2017-09-01","close":6545.0},{"date":"2017-09-04","close":6635.0},{"date":"2017-09-05","close":6680.0},{"date":"2017-09-06","close":6645.0},{"date":"2017-09-07","close":6570.0},{"date":"2017-09-08","close":6550.0},{"date":"2017-09-11","close":6400.0},{"date":"2017-09-12","close":6440.0},{"date":"2017-09-13","close":6345.0},{"date":"2017-09-14","close":6235.0},{"date":"2017-09-15","close":6235.0},{"date":"2017-09-18","close":6280.0},{"date":"2017-09-19","close":6235.0},{"date":"2017-09-20","close":6275.0},{"date":"2017-09-21","close":6150.0},{"date":"2017-09-22","close":6100.0},{"date":"2017-09-25","close":6190.0},{"date":"2017-09-26","close":6220.0},{"date":"2017-09-27","close":6175.0},{"date":"2017-09-28","close":6125.0},{"date":"2017-09-29","close":6265.0},{"date":"2017-10-10","close":6405.0},{"date":"2017-10-11","close":6435.0},{"date":"2017-10-12","close":6520.0},{"date":"2017-10-13","close":6560.0},{"date":"2017-10-16","close":6740.0},{"date":"2017-10-17","close":6745.0},{"date":"2017-10-18","close":6665.0},{"date":"2017-10-19","close":6665.0},{"date":"2017-10-20","close":6705.0},{"date":"2017-10-23","close":6660.0},{"date":"2017-10-24","close":6765.0},{"date":"2017-10-25","close":6635.0},{"date":"2017-10-26","close":6675.0},{"date":"2017-10-27","close":6570.0},{"date":"2017-10-30","close":6490.0},{"date":"2017-10-31","close":6525.0},{"date":"2017-11-01","close":6650.0},{"date":"2017-11-02","close":6580.0},{"date":"2017-11-03","close":6585.0},{"date":"2017-11-06","close":6590.0},{"date":"2017-11-07","close":6615.0},{"date":"2017-11-08","close":6460.0},{"date":"2017-11-09","close":6450.0},{"date":"2017-11-10","close":6475.0},{"date":"2017-11-13","close":6470.0},{"date":"2017-11-14","close":6520.0},{"date":"2017-11-15","close":6410.0},{"date":"2017-11-16","close":6380.0},{"date":"2017-11-17","close":6415.0},{"date":"2017-11-20","close":6410.0},{"date":"2017-11-21","close":6470.0},{"date":"2017-11-22","close":6570.0},{"date":"2017-11-23","close":6555.0},{"date":"2017-11-24","close":6610.0},{"date":"2017-11-27","close":6650.0},{"date":"2017-11-28","close":6470.0},{"date":"2017-11-29","close":6425.0},{"date":"2017-11-30","close":6360.0},{"date":"2017-12-01","close":6385.0},{"date":"2017-12-04","close":6485.0},{"date":"2017-12-05","close":6380.0},{"date":"2017-12-06","close":6175.0},{"date":"2017-12-07","close":6180.0},{"date":"2017-12-08","close":6200.0},{"date":"2017-12-11","close":6170.0},{"date":"2017-12-12","close":6235.0},{"date":"2017-12-13","close":6285.0},{"date":"2017-12-14","close":6330.0},{"date":"2017-12-15","close":6415.0},{"date":"2017-12-18","close":6480.0},{"date":"2017-12-19","close":6480.0},{"date":"2017-12-20","close":6525.0},{"date":"2017-12-21","close":6640.0},{"date":"2017-12-22","close":6645.0},{"date":"2017-12-26","close":6740.0},{"date":"2017-12-27","close":6760.0},{"date":"2017-12-28","close":6840.0},{"date":"2018-01-02","close":6800.0},{"date":"2018-01-03","close":6765.0},{"date":"2018-01-04","close":6795.0},{"date":"2018-01-05","close":6755.0},{"date":"2018-01-08","close":6670.0},{"date":"2018-01-09","close":6720.0},{"date":"2018-01-10","close":6690.0},{"date":"2018-01-11","close":6755.0},{"date":"2018-01-12","close":6700.0},{"date":"2018-01-15","close":6820.0},{"date":"2018-01-16","close":6720.0},{"date":"2018-01-17","close":6665.0},{"date":"2018-01-18","close":6625.0},{"date":"2018-01-19","close":6645.0},{"date":"2018-01-22","close":6630.0},{"date":"2018-01-23","close":6670.0},{"date":"2018-01-24","close":6500.0},{"date":"2018-01-25","close":6735.0},{"date":"2018-01-26","close":6675.0},{"date":"2018-01-29","close":6660.0},{"date":"2018-01-30","close":6570.0},{"date":"2018-01-31","close":6650.0},{"date":"2018-02-01","close":6635.0},{"date":"2018-02-02","close":6690.0},{"date":"2018-02-05","close":6630.0},{"date":"2018-02-06","close":6570.0},{"date":"2018-02-07","close":6625.0},{"date":"2018-02-08","close":6455.0},{"date":"2018-02-09","close":6375.0},{"date":"2018-02-12","close":6405.0},{"date":"2018-02-13","close":6480.0},{"date":"2018-02-14","close":6560.0},{"date":"2018-02-19","close":6695.0},{"date":"2018-02-20","close":6630.0},{"date":"2018-02-21","close":6545.0},{"date":"2018-02-22","close":6575.0},{"date":"2018-02-23","close":6670.0},{"date":"2018-02-26","close":6660.0},{"date":"2018-02-27","close":6655.0},{"date":"2018-02-28","close":6500.0},{"date":"2018-03-02","close":6460.0},{"date":"2018-03-05","close":6430.0},{"date":"2018-03-06","close":6500.0},{"date":"2018-03-07","close":6460.0},{"date":"2018-03-08","close":6440.0},{"date":"2018-03-09","close":6330.0},{"date":"2018-03-12","close":6450.0},{"date":"2018-03-13","close":6430.0},{"date":"2018-03-14","close":6490.0},{"date":"2018-03-15","close":6460.0},{"date":"2018-03-16","close":6455.0},{"date":"2018-03-19","close":6355.0},{"date":"2018-03-20","close":6360.0},{"date":"2018-03-21","close":6265.0},{"date":"2018-03-22","close":6310.0},{"date":"2018-03-23","close":6200.0},{"date":"2018-03-26","close":6110.0},{"date":"2018-03-27","close":6205.0},{"date":"2018-03-28","close":6160.0},{"date":"2018-03-29","close":6235.0},{"date":"2018-03-30","close":6260.0},{"date":"2018-04-02","close":6285.0},{"date":"2018-04-03","close":6295.0},{"date":"2018-04-04","close":6285.0},{"date":"2018-04-05","close":6240.0},{"date":"2018-04-06","close":6250.0},{"date":"2018-04-09","close":6280.0},{"date":"2018-04-10","close":6370.0},{"date":"2018-04-11","close":6395.0},{"date":"2018-04-12","close":6355.0},{"date":"2018-04-13","close":6310.0},{"date":"2018-04-16","close":6320.0},{"date":"2018-04-17","close":6380.0},{"date":"2018-04-18","close":6425.0},{"date":"2018-04-19","close":6545.0},{"date":"2018-04-20","close":6435.0},{"date":"2018-04-23","close":6470.0},{"date":"2018-04-24","close":6415.0},{"date":"2018-04-25","close":6415.0},{"date":"2018-04-26","close":6405.0},{"date":"2018-04-27","close":6415.0},{"date":"2018-04-30","close":6300.0},{"date":"2018-05-02","close":6280.0},{"date":"2018-05-03","close":6270.0},{"date":"2018-05-04","close":6315.0},{"date":"2018-05-08","close":6295.0},{"date":"2018-05-09","close":6250.0},{"date":"2018-05-10","close":6255.0},{"date":"2018-05-11","close":6360.0},{"date":"2018-05-14","close":6385.0},{"date":"2018-05-15","close":6305.0},{"date":"2018-05-16","close":6275.0},{"date":"2018-05-17","close":6295.0},{"date":"2018-05-18","close":6280.0},{"date":"2018-05-21","close":6300.0},{"date":"2018-05-23","close":6380.0},{"date":"2018-05-24","close":6300.0},{"date":"2018-05-25","close":6325.0},{"date":"2018-05-28","close":6320.0},{"date":"2018-05-29","close":6320.0},{"date":"2018-05-30","close":6205.0},{"date":"2018-05-31","close":6280.0},{"date":"2018-06-01","close":6270.0},{"date":"2018-06-04","close":6310.0},{"date":"2018-06-05","close":6400.0},{"date":"2018-06-07","close":6680.0},{"date":"2018-06-08","close":6625.0},{"date":"2018-06-11","close":6685.0},{"date":"2018-06-12","close":6650.0},{"date":"2018-06-14","close":6595.0},{"date":"2018-06-15","close":6535.0},{"date":"2018-06-18","close":6390.0},{"date":"2018-06-19","close":6300.0},{"date":"2018-06-20","close":6280.0},{"date":"2018-06-21","close":6210.0},{"date":"2018-06-22","close":6215.0},{"date":"2018-06-25","close":6195.0},{"date":"2018-06-26","close":6115.0},{"date":"2018-06-27","close":6070.0},{"date":"2018-06-28","close":6075.0},{"date":"2018-06-29","close":6080.0},{"date":"2018-07-02","close":5980.0},{"date":"2018-07-03","close":5965.0},{"date":"2018-07-04","close":5920.0},{"date":"2018-07-05","close":5785.0},{"date":"2018-07-06","close":5735.0},{"date":"2018-07-09","close":5840.0},{"date":"2018-07-10","close":5805.0},{"date":"2018-07-11","close":5550.0},{"date":"2018-07-12","close":5650.0},{"date":"2018-07-13","close":5615.0},{"date":"2018-07-16","close":5600.0},{"date":"2018-07-17","close":5655.0},{"date":"2018-07-18","close":5525.0},{"date":"2018-07-19","close":5550.0},{"date":"2018-07-20","close":5530.0},{"date":"2018-07-23","close":5580.0},{"date":"2018-07-24","close":5600.0},{"date":"2018-07-25","close":5700.0},{"date":"2018-07-26","close":5730.0},{"date":"2018-07-27","close":5700.0},{"date":"2018-07-30","close":5625.0},{"date":"2018-07-31","close":5675.0},{"date":"2018-08-01","close":5680.0},{"date":"2018-08-02","close":5545.0},{"date":"2018-08-03","close":5525.0},{"date":"2018-08-06","close":5565.0},{"date":"2018-08-07","close":5590.0},{"date":"2018-08-08","close":5605.0},{"date":"2018-08-09","close":5655.0},{"date":"2018-08-10","close":5555.0},{"date":"2018-08-13","close":5540.0},{"date":"2018-08-14","close":5555.0},{"date":"2018-08-16","close":5260.0},{"date":"2018-08-17","close":5290.0},{"date":"2018-08-20","close":5360.0},{"date":"2018-08-21","close":5440.0},{"date":"2018-08-22","close":5380.0},{"date":"2018-08-23","close":5330.0},{"date":"2018-08-24","close":5385.0},{"date":"2018-08-27","close":5490.0},{"date":"2018-08-28","close":5460.0},{"date":"2018-08-29","close":5495.0},{"date":"2018-08-30","close":5460.0},{"date":"2018-08-31","close":5425.0},{"date":"2018-09-03","close":5425.0},{"date":"2018-09-04","close":5320.0},{"date":"2018-09-05","close":5240.0},{"date":"2018-09-06","close":5245.0},{"date":"2018-09-07","close":5275.0},{"date":"2018-09-10","close":5250.0},{"date":"2018-09-11","close":5310.0},{"date":"2018-09-12","close":5260.0},{"date":"2018-09-13","close":5385.0},{"date":"2018-09-14","close":5400.0},{"date":"2018-09-17","close":5275.0},{"date":"2018-09-18","close":5370.0},{"date":"2018-09-19","close":5490.0},{"date":"2018-09-20","close":5465.0},{"date":"2018-09-21","close":5570.0},{"date":"2018-09-27","close":5635.0},{"date":"2018-09-28","close":5585.0},{"date":"2018-10-01","close":5575.0},{"date":"2018-10-02","close":5580.0},{"date":"2018-10-04","close":5680.0},{"date":"2018-10-05","close":5580.0},{"date":"2018-10-08","close":5530.0},{"date":"2018-10-10","close":5600.0},{"date":"2018-10-11","close":5480.0},{"date":"2018-10-12","close":5635.0},{"date":"2018-10-15","close":5625.0},{"date":"2018-10-16","close":5570.0},{"date":"2018-10-17","close":5555.0},{"date":"2018-10-18","close":5535.0},{"date":"2018-10-19","close":5520.0},{"date":"2018-10-22","close":5600.0},{"date":"2018-10-23","close":5530.0},{"date":"2018-10-24","close":5565.0},{"date":"2018-10-25","close":5495.0},{"date":"2018-10-26","close":5485.0},{"date":"2018-10-29","close":5470.0},{"date":"2018-10-30","close":5455.0},{"date":"2018-10-31","close":5350.0},{"date":"2018-11-01","close":5300.0},{"date":"2018-11-02","close":5505.0},{"date":"2018-11-05","close":5555.0},{"date":"2018-11-06","close":5505.0},{"date":"2018-11-07","close":5510.0},{"date":"2018-11-08","close":5500.0},{"date":"2018-11-09","close":5450.0},{"date":"2018-11-12","close":5405.0},{"date":"2018-11-13","close":5410.0},{"date":"2018-11-14","close":5375.0},{"date":"2018-11-15","close":5485.0},{"date":"2018-11-16","close":5515.0},{"date":"2018-11-19","close":5535.0},{"date":"2018-11-20","close":5525.0},{"date":"2018-11-21","close":5510.0},{"date":"2018-11-22","close":5580.0},{"date":"2018-11-23","close":5535.0},{"date":"2018-11-26","close":5545.0},{"date":"2018-11-27","close":5505.0},{"date":"2018-11-28","close":5495.0},{"date":"2018-11-29","close":5580.0},{"date":"2018-11-30","close":5550.0},{"date":"2018-12-03","close":5665.0},{"date":"2018-12-04","close":5605.0},{"date":"2018-12-05","close":5490.0},{"date":"2018-12-06","close":5480.0},{"date":"2018-12-07","close":5460.0},{"date":"2018-12-10","close":5430.0},{"date":"2018-12-11","close":5465.0},{"date":"2018-12-12","close":5525.0},{"date":"2018-12-13","close":5525.0},{"date":"2018-12-14","close":5485.0},{"date":"2018-12-17","close":5515.0},{"date":"2018-12-18","close":5440.0},{"date":"2018-12-19","close":5355.0},{"date":"2018-12-20","close":5340.0},{"date":"2018-12-21","close":5365.0},{"date":"2018-12-24","close":5325.0},{"date":"2018-12-26","close":5280.0},{"date":"2018-12-27","close":5345.0},{"date":"2018-12-28","close":5340.0},{"date":"2019-01-02","close":5265.0},{"date":"2019-01-03","close":5230.0},{"date":"2019-01-04","close":5155.0},{"date":"2019-01-07","close":5270.0},{"date":"2019-01-08","close":5230.0},{"date":"2019-01-09","close":5310.0},{"date":"2019-01-10","close":5310.0},{"date":"2019-01-11","close":5270.0},{"date":"2019-01-14","close":5230.0},{"date":"2019-01-15","close":5275.0},{"date":"2019-01-16","close":5300.0},{"date":"2019-01-17","close":5330.0},{"date":"2019-01-18","close":5370.0},{"date":"2019-01-21","close":5375.0},{"date":"2019-01-22","close":5320.0},{"date":"2019-01-23","close":5315.0},{"date":"2019-01-24","close":5295.0},{"date":"2019-01-25","close":5325.0},{"date":"2019-01-28","close":5400.0},{"date":"2019-01-29","close":5375.0},{"date":"2019-01-30","close":5410.0},{"date":"2019-01-31","close":5495.0},{"date":"2019-02-01","close":5480.0},{"date":"2019-02-07","close":5605.0},{"date":"2019-02-08","close":5600.0},{"date":"2019-02-11","close":5555.0},{"date":"2019-02-12","close":5530.0},{"date":"2019-02-13","close":5540.0},{"date":"2019-02-14","close":5525.0},{"date":"2019-02-15","close":5495.0},{"date":"2019-02-18","close":5605.0},{"date":"2019-02-19","close":5620.0},{"date":"2019-02-20","close":5745.0},{"date":"2019-02-21","close":5770.0},{"date":"2019-02-22","close":5750.0},{"date":"2019-02-25","close":5860.0},{"date":"2019-02-26","close":5850.0},{"date":"2019-02-27","close":5810.0},{"date":"2019-02-28","close":5825.0},{"date":"2019-03-04","close":5825.0},{"date":"2019-03-05","close":5825.0},{"date":"2019-03-06","close":5815.0},{"date":"2019-03-07","close":5795.0},{"date":"2019-03-08","close":5770.0},{"date":"2019-03-11","close":5735.0},{"date":"2019-03-12","close":5815.0},{"date":"2019-03-13","close":5800.0},{"date":"2019-03-14","close":5800.0},{"date":"2019-03-15","close":5760.0},{"date":"2019-03-18","close":5800.0},{"date":"2019-03-19","close":5795.0},{"date":"2019-03-20","close":5790.0},{"date":"2019-03-21","close":5865.0},{"date":"2019-03-22","close":5765.0},{"date":"2019-03-25","close":5640.0},{"date":"2019-03-26","close":5655.0},{"date":"2019-03-27","close":5685.0},{"date":"2019-03-28","close":5675.0},{"date":"2019-03-29","close":5745.0},{"date":"2019-04-01","close":5855.0},{"date":"2019-04-02","close":5810.0},{"date":"2019-04-03","close":5815.0},{"date":"2019-04-04","close":5835.0},{"date":"2019-04-05","close":5785.0},{"date":"2019-04-08","close":5785.0},{"date":"2019-04-09","close":5825.0},{"date":"2019-04-10","close":5840.0},{"date":"2019-04-11","close":5795.0},{"date":"2019-04-12","close":5770.0},{"date":"2019-04-15","close":5815.0},{"date":"2019-04-16","close":5845.0},{"date":"2019-04-17","close":5870.0},{"date":"2019-04-18","close":5840.0},{"date":"2019-04-19","close":5820.0},{"date":"2019-04-22","close":5775.0},{"date":"2019-04-23","close":5755.0},{"date":"2019-04-24","close":5725.0},{"date":"2019-04-25","close":5740.0},{"date":"2019-04-26","close":5710.0},{"date":"2019-04-29","close":5705.0},{"date":"2019-04-30","close":5720.0},{"date":"2019-05-02","close":5550.0},{"date":"2019-05-03","close":5530.0},{"date":"2019-05-07","close":5595.0},{"date":"2019-05-08","close":5555.0},{"date":"2019-05-09","close":5475.0},{"date":"2019-05-10","close":5515.0},{"date":"2019-05-13","close":5425.0},{"date":"2019-05-14","close":5390.0},{"date":"2019-05-15","close":5400.0},{"date":"2019-05-16","close":5395.0},{"date":"2019-05-17","close":5410.0},{"date":"2019-05-20","close":5405.0},{"date":"2019-05-21","close":5415.0},{"date":"2019-05-22","close":5340.0},{"date":"2019-05-23","close":5280.0},{"date":"2019-05-24","close":5320.0},{"date":"2019-05-27","close":5370.0},{"date":"2019-05-28","close":5360.0},{"date":"2019-05-29","close":5310.0},{"date":"2019-05-30","close":5275.0},{"date":"2019-05-31","close":5225.0},{"date":"2019-06-03","close":5225.0},{"date":"2019-06-04","close":5250.0},{"date":"2019-06-05","close":5280.0},{"date":"2019-06-07","close":5245.0},{"date":"2019-06-10","close":5215.0},{"date":"2019-06-11","close":5315.0},{"date":"2019-06-12","close":5255.0},{"date":"2019-06-13","close":5245.0},{"date":"2019-06-14","close":5250.0},{"date":"2019-06-17","close":5220.0},{"date":"2019-06-18","close":5235.0},{"date":"2019-06-19","close":5325.0},{"date":"2019-06-20","close":5360.0},{"date":"2019-06-21","close":5350.0},{"date":"2019-06-24","close":5335.0},{"date":"2019-06-25","close":5350.0},{"date":"2019-06-26","close":5385.0},{"date":"2019-06-27","close":5350.0},{"date":"2019-06-28","close":5340.0},{"date":"2019-07-01","close":5435.0},{"date":"2019-07-02","close":5330.0},{"date":"2019-07-03","close":5245.0},{"date":"2019-07-04","close":5290.0},{"date":"2019-07-05","close":5265.0},{"date":"2019-07-08","close":5255.0},{"date":"2019-07-09","close":5250.0},{"date":"2019-07-10","close":5225.0},{"date":"2019-07-11","close":5290.0},{"date":"2019-07-12","close":5330.0},{"date":"2019-07-15","close":5355.0},{"date":"2019-07-16","close":5350.0},{"date":"2019-07-17","close":5335.0},{"date":"2019-07-18","close":5360.0},{"date":"2019-07-19","close":5450.0},{"date":"2019-07-22","close":5405.0},{"date":"2019-07-23","close":5385.0},{"date":"2019-07-24","close":5345.0},{"date":"2019-07-25","close":5355.0},{"date":"2019-07-26","close":5345.0},{"date":"2019-07-29","close":5315.0},{"date":"2019-07-30","close":5360.0},{"date":"2019-07-31","close":5305.0},{"date":"2019-08-01","close":5250.0},{"date":"2019-08-02","close":5175.0},{"date":"2019-08-05","close":5025.0},{"date":"2019-08-06","close":5050.0},{"date":"2019-08-07","close":5045.0},{"date":"2019-08-08","close":5120.0},{"date":"2019-08-09","close":5110.0},{"date":"2019-08-12","close":5120.0},{"date":"2019-08-13","close":5110.0},{"date":"2019-08-14","close":5155.0},{"date":"2019-08-16","close":5140.0},{"date":"2019-08-19","close":5140.0},{"date":"2019-08-20","close":5140.0},{"date":"2019-08-21","close":5095.0},{"date":"2019-08-22","close":5065.0},{"date":"2019-08-23","close":5045.0},{"date":"2019-08-26","close":4960.0},{"date":"2019-08-27","close":5000.0},{"date":"2019-08-28","close":5045.0},{"date":"2019-08-29","close":5045.0},{"date":"2019-08-30","close":5090.0},{"date":"2019-09-02","close":5085.0},{"date":"2019-09-03","close":5005.0},{"date":"2019-09-04","close":5055.0},{"date":"2019-09-05","close":5105.0},{"date":"2019-09-06","close":5190.0},{"date":"2019-09-09","close":5180.0},{"date":"2019-09-10","close":5220.0},{"date":"2019-09-11","close":5190.0},{"date":"2019-09-16","close":5255.0},{"date":"2019-09-17","close":5180.0},{"date":"2019-09-18","close":5185.0},{"date":"2019-09-19","close":5155.0},{"date":"2019-09-20","close":5155.0},{"date":"2019-09-23","close":5110.0},{"date":"2019-09-24","close":5150.0},{"date":"2019-09-25","close":5115.0},{"date":"2019-09-26","close":5130.0},{"date":"2019-09-27","close":5090.0},{"date":"2019-09-30","close":5130.0},{"date":"2019-10-01","close":5020.0},{"date":"2019-10-02","close":5045.0},{"date":"2019-10-04","close":4995.0},{"date":"2019-10-07","close":5050.0},{"date":"2019-10-08","close":5100.0},{"date":"2019-10-10","close":5085.0},{"date":"2019-10-11","close":5120.0},{"date":"2019-10-14","close":5155.0},{"date":"2019-10-15","close":5160.0},{"date":"2019-10-16","close":5120.0},{"date":"2019-10-17","close":5090.0},{"date":"2019-10-18","close":5100.0},{"date":"2019-10-21","close":5180.0},{"date":"2019-10-22","close":5190.0},{"date":"2019-10-23","close":5140.0},{"date":"2019-10-24","close":5205.0},{"date":"2019-10-25","close":5225.0},{"date":"2019-10-28","close":5240.0},{"date":"2019-10-29","close":5255.0},{"date":"2019-10-30","close":5250.0},{"date":"2019-10-31","close":5260.0},{"date":"2019-11-01","close":5200.0},{"date":"2019-11-04","close":5195.0},{"date":"2019-11-05","close":5245.0},{"date":"2019-11-06","close":5270.0},{"date":"2019-11-07","close":5225.0},{"date":"2019-11-08","close":5275.0},{"date":"2019-11-11","close":5255.0},{"date":"2019-11-12","close":5245.0},{"date":"2019-11-13","close":5215.0},{"date":"2019-11-14","close":5215.0},{"date":"2019-11-15","close":5190.0},{"date":"2019-11-18","close":5205.0},{"date":"2019-11-19","close":5165.0},{"date":"2019-11-20","close":5195.0},{"date":"2019-11-21","close":5195.0},{"date":"2019-11-22","close":5160.0},{"date":"2019-11-25","close":5210.0},{"date":"2019-11-26","close":5200.0},{"date":"2019-11-27","close":5255.0},{"date":"2019-11-28","close":5245.0},{"date":"2019-11-29","close":5235.0},{"date":"2019-12-02","close":5225.0},{"date":"2019-12-03","close":5180.0},{"date":"2019-12-04","close":5145.0},{"date":"2019-12-05","close":5175.0},{"date":"2019-12-06","close":5220.0},{"date":"2019-12-09","close":5345.0},{"date":"2019-12-10","close":5370.0},{"date":"2019-12-11","close":5415.0},{"date":"2019-12-12","close":5460.0},{"date":"2019-12-13","close":5515.0},{"date":"2019-12-16","close":5450.0},{"date":"2019-12-17","close":5495.0},{"date":"2019-12-18","close":5475.0},{"date":"2019-12-19","close":5480.0},{"date":"2019-12-20","close":5490.0},{"date":"2019-12-23","close":5455.0},{"date":"2019-12-24","close":5515.0},{"date":"2019-12-26","close":5550.0},{"date":"2019-12-27","close":5575.0},{"date":"2019-12-30","close":5530.0},{"date":"2020-01-02","close":5520.0},{"date":"2020-01-03","close":5485.0},{"date":"2020-01-06","close":5420.0},{"date":"2020-01-07","close":5485.0},{"date":"2020-01-08","close":5470.0},{"date":"2020-01-09","close":5505.0},{"date":"2020-01-10","close":5500.0},{"date":"2020-01-13","close":5530.0},{"date":"2020-01-14","close":5590.0},{"date":"2020-01-15","close":5575.0},{"date":"2020-01-16","close":5600.0},{"date":"2020-01-17","close":5595.0},{"date":"2020-01-20","close":5585.0},{"date":"2020-01-21","close":5490.0},{"date":"2020-01-22","close":5485.0},{"date":"2020-01-23","close":5395.0},{"date":"2020-01-28","close":5130.0},{"date":"2020-01-29","close":5080.0},{"date":"2020-01-30","close":4930.0},{"date":"2020-01-31","close":4955.0},{"date":"2020-02-03","close":4985.0},{"date":"2020-02-04","close":4975.0},{"date":"2020-02-05","close":5025.0},{"date":"2020-02-06","close":5105.0},{"date":"2020-02-07","close":5050.0},{"date":"2020-02-10","close":5025.0},{"date":"2020-02-11","close":5045.0},{"date":"2020-02-12","close":5055.0},{"date":"2020-02-13","close":5060.0},{"date":"2020-02-14","close":5110.0},{"date":"2020-02-17","close":5125.0},{"date":"2020-02-18","close":5110.0},{"date":"2020-02-19","close":5120.0},{"date":"2020-02-20","close":5100.0},{"date":"2020-02-21","close":5040.0},{"date":"2020-02-24","close":5000.0},{"date":"2020-02-25","close":5040.0},{"date":"2020-02-26","close":4975.0},{"date":"2020-02-27","close":5000.0},{"date":"2020-02-28","close":4760.0},{"date":"2020-03-02","close":4990.0},{"date":"2020-03-03","close":5025.0},{"date":"2020-03-04","close":5030.0},{"date":"2020-03-05","close":5050.0},{"date":"2020-03-06","close":4960.0},{"date":"2020-03-09","close":4845.0},{"date":"2020-03-10","close":4950.0},{"date":"2020-03-11","close":4905.0},{"date":"2020-03-12","close":4740.0},{"date":"2020-03-13","close":4755.0},{"date":"2020-03-16","close":4700.0},{"date":"2020-03-17","close":4655.0},{"date":"2020-03-18","close":4350.0},{"date":"2020-03-19","close":3980.0},{"date":"2020-03-20","close":4185.0},{"date":"2020-03-23","close":4020.0},{"date":"2020-03-24","close":4165.0},{"date":"2020-03-25","close":4235.0},{"date":"2020-03-26","close":4250.0},{"date":"2020-03-27","close":4245.0},{"date":"2020-03-30","close":4185.0},{"date":"2020-03-31","close":4215.0},{"date":"2020-04-01","close":4215.0},{"date":"2020-04-02","close":4250.0},{"date":"2020-04-03","close":4300.0},{"date":"2020-04-06","close":4280.0},{"date":"2020-04-07","close":4390.0},{"date":"2020-04-08","close":4375.0},{"date":"2020-04-09","close":4400.0},{"date":"2020-04-10","close":4540.0},{"date":"2020-04-13","close":4475.0},{"date":"2020-04-14","close":4510.0},{"date":"2020-04-16","close":4425.0},{"date":"2020-04-17","close":4515.0},{"date":"2020-04-20","close":4530.0},{"date":"2020-04-21","close":4420.0},{"date":"2020-04-22","close":4365.0},{"date":"2020-04-23","close":4450.0},{"date":"2020-04-24","close":4420.0},{"date":"2020-04-27","close":4540.0},{"date":"2020-04-28","close":4495.0},{"date":"2020-04-29","close":4525.0},{"date":"2020-05-04","close":4405.0},{"date":"2020-05-06","close":4485.0},{"date":"2020-05-07","close":4520.0},{"date":"2020-05-08","close":4610.0},{"date":"2020-05-11","close":4610.0},{"date":"2020-05-12","close":4530.0},{"date":"2020-05-13","close":4500.0},{"date":"2020-05-14","close":4505.0},{"date":"2020-05-15","close":4520.0},{"date":"2020-05-18","close":4520.0},{"date":"2020-05-19","close":4625.0},{"date":"2020-05-20","close":4635.0},{"date":"2020-05-21","close":4710.0},{"date":"2020-05-22","close":4590.0},{"date":"2020-05-25","close":4580.0},{"date":"2020-05-26","close":4630.0},{"date":"2020-05-27","close":4590.0},{"date":"2020-05-28","close":4590.0},{"date":"2020-05-29","close":4610.0},{"date":"2020-06-01","close":4700.0},{"date":"2020-06-02","close":4725.0},{"date":"2020-06-03","close":4745.0},{"date":"2020-06-04","close":4720.0},{"date":"2020-06-05","close":4800.0},{"date":"2020-06-08","close":4900.0},{"date":"2020-06-09","close":4935.0},{"date":"2020-06-10","close":4995.0},{"date":"2020-06-11","close":5015.0},{"date":"2020-06-12","close":4975.0},{"date":"2020-06-15","close":4865.0},{"date":"2020-06-16","close":4975.0},{"date":"2020-06-17","close":4920.0},{"date":"2020-06-18","close":4915.0},{"date":"2020-06-19","close":5000.0},{"date":"2020-06-22","close":5000.0},{"date":"2020-06-23","close":5025.0},{"date":"2020-06-24","close":5040.0},{"date":"2020-06-25","close":5020.0},{"date":"2020-06-26","close":5080.0},{"date":"2020-06-29","close":5115.0},{"date":"2020-06-30","close":5150.0},{"date":"2020-07-01","close":5205.0},{"date":"2020-07-02","close":5255.0},{"date":"2020-07-03","close":5210.0},{"date":"2020-07-06","close":5220.0},{"date":"2020-07-07","close":5260.0},{"date":"2020-07-08","close":5335.0},{"date":"2020-07-09","close":5405.0},{"date":"2020-07-10","close":5385.0},{"date":"2020-07-13","close":5650.0},{"date":"2020-07-14","close":5555.0},{"date":"2020-07-15","close":5590.0},{"date":"2020-07-16","close":5430.0},{"date":"2020-07-17","close":5495.0},{"date":"2020-07-20","close":5490.0},{"date":"2020-07-21","close":5575.0},{"date":"2020-07-22","close":5650.0},{"date":"2020-07-23","close":5535.0},{"date":"2020-07-24","close":5485.0},{"date":"2020-07-27","close":5510.0},{"date":"2020-07-28","close":5495.0},{"date":"2020-07-29","close":5515.0},{"date":"2020-07-30","close":5510.0},{"date":"2020-07-31","close":5535.0},{"date":"2020-08-03","close":5415.0},{"date":"2020-08-04","close":5500.0},{"date":"2020-08-05","close":5510.0},{"date":"2020-08-06","close":5505.0},{"date":"2020-08-07","close":5485.0},{"date":"2020-08-10","close":5325.0},{"date":"2020-08-11","close":5425.0},{"date":"2020-08-12","close":5370.0},{"date":"2020-08-13","close":5425.0},{"date":"2020-08-14","close":5365.0},{"date":"2020-08-18","close":5475.0},{"date":"2020-08-19","close":5645.0},{"date":"2020-08-20","close":5615.0},{"date":"2020-08-21","close":5625.0},{"date":"2020-08-24","close":5550.0},{"date":"2020-08-25","close":5500.0},{"date":"2020-08-26","close":5525.0},{"date":"2020-08-27","close":5605.0},{"date":"2020-08-28","close":5680.0},{"date":"2020-08-31","close":5710.0},{"date":"2020-09-01","close":5780.0},{"date":"2020-09-02","close":5680.0},{"date":"2020-09-03","close":5645.0},{"date":"2020-09-04","close":5615.0},{"date":"2020-09-07","close":5710.0},{"date":"2020-09-08","close":5760.0},{"date":"2020-09-09","close":5675.0},{"date":"2020-09-10","close":5685.0},{"date":"2020-09-11","close":5650.0},{"date":"2020-09-14","close":5715.0},{"date":"2020-09-15","close":5775.0},{"date":"2020-09-16","close":5740.0},{"date":"2020-09-17","close":5675.0},{"date":"2020-09-18","close":5800.0},{"date":"2020-09-21","close":5810.0},{"date":"2020-09-22","close":5685.0},{"date":"2020-09-23","close":5645.0},{"date":"2020-09-24","close":5565.0},{"date":"2020-09-25","close":5560.0},{"date":"2020-09-28","close":5600.0},{"date":"2020-09-29","close":5610.0},{"date":"2020-10-05","close":5560.0},{"date":"2020-10-06","close":5550.0},{"date":"2020-10-07","close":5530.0},{"date":"2020-10-08","close":5670.0},{"date":"2020-10-12","close":5775.0},{"date":"2020-10-13","close":5730.0},{"date":"2020-10-14","close":5715.0},{"date":"2020-10-15","close":5700.0},{"date":"2020-10-16","close":5755.0},{"date":"2020-10-19","close":5740.0},{"date":"2020-10-20","close":5770.0},{"date":"2020-10-21","close":5960.0},{"date":"2020-10-22","close":5950.0},{"date":"2020-10-23","close":5860.0},{"date":"2020-10-26","close":5850.0},{"date":"2020-10-27","close":5815.0},{"date":"2020-10-28","close":5810.0},{"date":"2020-10-29","close":5795.0},{"date":"2020-10-30","close":5695.0},{"date":"2020-11-02","close":5705.0},{"date":"2020-11-03","close":5795.0},{"date":"2020-11-04","close":5765.0},{"date":"2020-11-05","close":5820.0},{"date":"2020-11-06","close":5815.0},{"date":"2020-11-09","close":5925.0},{"date":"2020-11-10","close":5855.0},{"date":"2020-11-11","close":5895.0},{"date":"2020-11-12","close":5840.0},{"date":"2020-11-13","close":5875.0},{"date":"2020-11-16","close":6080.0},{"date":"2020-11-17","close":6025.0},{"date":"2020-11-18","close":6015.0},{"date":"2020-11-19","close":5970.0},{"date":"2020-11-20","close":6050.0},{"date":"2020-11-23","close":6150.0},{"date":"2020-11-24","close":6170.0},{"date":"2020-11-25","close":6175.0},{"date":"2020-11-26","close":6265.0},{"date":"2020-11-27","close":6325.0},{"date":"2020-11-30","close":6490.0},{"date":"2020-12-01","close":6475.0},{"date":"2020-12-02","close":6515.0},{"date":"2020-12-03","close":6480.0},{"date":"2020-12-04","close":6550.0},{"date":"2020-12-07","close":6540.0},{"date":"2020-12-08","close":6490.0},{"date":"2020-12-09","close":6555.0},{"date":"2020-12-10","close":6530.0},{"date":"2020-12-11","close":6585.0},{"date":"2020-12-14","close":6585.0},{"date":"2020-12-15","close":6540.0},{"date":"2020-12-16","close":6580.0},{"date":"2020-12-17","close":6670.0},{"date":"2020-12-18","close":6760.0},{"date":"2020-12-21","close":6730.0},{"date":"2020-12-22","close":6590.0},{"date":"2020-12-23","close":6545.0},{"date":"2020-12-24","close":6615.0},{"date":"2020-12-28","close":6700.0},{"date":"2020-12-29","close":6635.0},{"date":"2020-12-30","close":6675.0},{"date":"2021-01-04","close":6690.0},{"date":"2021-01-05","close":6675.0},{"date":"2021-01-06","close":6800.0},{"date":"2021-01-07","close":6835.0},{"date":"2021-01-08","close":6910.0},{"date":"2021-01-11","close":6720.0},{"date":"2021-01-12","close":6705.0},{"date":"2021-01-13","close":6745.0},{"date":"2021-01-14","close":6715.0},{"date":"2021-01-15","close":6760.0},{"date":"2021-01-18","close":6760.0},{"date":"2021-01-19","close":6710.0},{"date":"2021-01-20","close":6790.0},{"date":"2021-01-21","close":6795.0},{"date":"2021-01-22","close":6695.0},{"date":"2021-01-25","close":6735.0},{"date":"2021-01-26","close":6670.0},{"date":"2021-01-27","close":6700.0},{"date":"2021-01-28","close":6560.0},{"date":"2021-01-29","close":6560.0},{"date":"2021-02-01","close":6625.0},{"date":"2021-02-02","close":6560.0},{"date":"2021-02-03","close":6520.0},{"date":"2021-02-04","close":6610.0},{"date":"2021-02-05","close":6615.0},{"date":"2021-02-08","close":6720.0},{"date":"2021-02-09","close":6840.0},{"date":"2021-02-10","close":7000.0},{"date":"2021-02-15","close":7095.0},{"date":"2021-02-16","close":7070.0},{"date":"2021-02-17","close":7090.0},{"date":"2021-02-18","close":7235.0},{"date":"2021-02-19","close":7365.0},{"date":"2021-02-22","close":7770.0},{"date":"2021-02-23","close":7750.0},{"date":"2021-02-24","close":7710.0},{"date":"2021-02-25","close":8065.0},{"date":"2021-02-26","close":7810.0},{"date":"2021-03-02","close":7580.0},{"date":"2021-03-03","close":7705.0},{"date":"2021-03-04","close":7645.0},{"date":"2021-03-05","close":7465.0},{"date":"2021-03-08","close":7445.0},{"date":"2021-03-09","close":7475.0},{"date":"2021-03-10","close":7410.0},{"date":"2021-03-11","close":7605.0},{"date":"2021-03-12","close":7600.0},{"date":"2021-03-15","close":7645.0},{"date":"2021-03-16","close":7645.0},{"date":"2021-03-17","close":7595.0},{"date":"2021-03-18","close":7585.0},{"date":"2021-03-19","close":7490.0},{"date":"2021-03-22","close":7570.0},{"date":"2021-03-23","close":7580.0},{"date":"2021-03-24","close":7515.0},{"date":"2021-03-25","close":7400.0},{"date":"2021-03-26","close":7455.0},{"date":"2021-03-29","close":7445.0},{"date":"2021-03-30","close":7450.0},{"date":"2021-03-31","close":7350.0},{"date":"2021-04-01","close":7320.0},{"date":"2021-04-02","close":7385.0},{"date":"2021-04-05","close":7485.0},{"date":"2021-04-06","close":7550.0},{"date":"2021-04-07","close":7515.0},{"date":"2021-04-08","close":7525.0},{"date":"2021-04-09","close":7490.0},{"date":"2021-04-12","close":7390.0},{"date":"2021-04-13","close":7430.0},{"date":"2021-04-14","close":7475.0},{"date":"2021-04-15","close":7670.0},{"date":"2021-04-16","close":7770.0},{"date":"2021-04-19","close":7870.0},{"date":"2021-04-20","close":7900.0},{"date":"2021-04-21","close":7810.0},{"date":"2021-04-22","close":7870.0},{"date":"2021-04-23","close":7950.0},{"date":"2021-04-26","close":8115.0},{"date":"2021-04-27","close":8310.0},{"date":"2021-04-28","close":8160.0},{"date":"2021-04-29","close":8365.0},{"date":"2021-04-30","close":8250.0},{"date":"2021-05-03","close":8210.0},{"date":"2021-05-04","close":8320.0},{"date":"2021-05-06","close":8390.0},{"date":"2021-05-07","close":8595.0},{"date":"2021-05-10","close":8995.0},{"date":"2021-05-11","close":8775.0},{"date":"2021-05-12","close":8860.0},{"date":"2021-05-13","close":8725.0},{"date":"2021-05-14","close":8565.0},{"date":"2021-05-17","close":8615.0},{"date":"2021-05-18","close":8785.0},{"date":"2021-05-20","close":8495.0},{"date":"2021-05-21","close":8320.0},{"date":"2021-05-24","close":8235.0},{"date":"2021-05-25","close":8355.0},{"date":"2021-05-26","close":8325.0},{"date":"2021-05-27","close":8380.0},{"date":"2021-05-28","close":8520.0},{"date":"2021-05-31","close":8595.0},{"date":"2021-06-01","close":8595.0},{"date":"2021-06-02","close":8540.0},{"date":"2021-06-03","close":8430.0},{"date":"2021-06-04","close":8190.0},{"date":"2021-06-07","close":8255.0},{"date":"2021-06-08","close":8270.0},{"date":"2021-06-09","close":8310.0},{"date":"2021-06-10","close":8285.0},{"date":"2021-06-11","close":8335.0},{"date":"2021-06-14","close":8315.0},{"date":"2021-06-15","close":8160.0},{"date":"2021-06-16","close":7960.0},{"date":"2021-06-17","close":7935.0},{"date":"2021-06-18","close":7715.0},{"date":"2021-06-21","close":7600.0},{"date":"2021-06-22","close":7695.0},{"date":"2021-06-23","close":7795.0},{"date":"2021-06-24","close":7845.0},{"date":"2021-06-25","close":7905.0},{"date":"2021-06-28","close":7840.0},{"date":"2021-06-29","close":7795.0},{"date":"2021-06-30","close":7810.0},{"date":"2021-07-01","close":7820.0},{"date":"2021-07-02","close":7790.0},{"date":"2021-07-05","close":7990.0},{"date":"2021-07-06","close":8055.0},{"date":"2021-07-07","close":7920.0},{"date":"2021-07-08","close":7895.0},{"date":"2021-07-09","close":7845.0},{"date":"2021-07-12","close":7905.0},{"date":"2021-07-13","close":7940.0},{"date":"2021-07-14","close":7880.0},{"date":"2021-07-15","close":7920.0},{"date":"2021-07-16","close":7940.0},{"date":"2021-07-19","close":7855.0},{"date":"2021-07-20","close":7760.0},{"date":"2021-07-21","close":7770.0},{"date":"2021-07-22","close":7895.0},{"date":"2021-07-23","close":7980.0},{"date":"2021-07-26","close":8190.0},{"date":"2021-07-27","close":8415.0},{"date":"2021-07-28","close":8360.0},{"date":"2021-07-29","close":8290.0},{"date":"2021-07-30","close":8230.0},{"date":"2021-08-02","close":8255.0},{"date":"2021-08-03","close":8120.0},{"date":"2021-08-04","close":8070.0},{"date":"2021-08-05","close":7960.0},{"date":"2021-08-06","close":8040.0},{"date":"2021-08-09","close":7935.0},{"date":"2021-08-10","close":7935.0},{"date":"2021-08-11","close":7950.0},{"date":"2021-08-12","close":8090.0},{"date":"2021-08-13","close":8010.0},{"date":"2021-08-17","close":7935.0},{"date":"2021-08-18","close":7785.0},{"date":"2021-08-19","close":7505.0},{"date":"2021-08-20","close":7515.0},{"date":"2021-08-23","close":7610.0},{"date":"2021-08-24","close":7755.0},{"date":"2021-08-25","close":7800.0},{"date":"2021-08-26","close":7790.0},{"date":"2021-08-27","close":7805.0},{"date":"2021-08-30","close":7990.0},{"date":"2021-08-31","close":8030.0},{"date":"2021-09-01","close":7915.0},{"date":"2021-09-02","close":7870.0},{"date":"2021-09-03","close":7920.0},{"date":"2021-09-06","close":7930.0},{"date":"2021-09-07","close":7890.0},{"date":"2021-09-08","close":7830.0},{"date":"2021-09-09","close":7865.0},{"date":"2021-09-10","close":7950.0},{"date":"2021-09-13","close":8185.0},{"date":"2021-09-14","close":7970.0},{"date":"2021-09-15","close":7950.0},{"date":"2021-09-16","close":7965.0},{"date":"2021-09-17","close":7890.0},{"date":"2021-09-23","close":7715.0},{"date":"2021-09-24","close":7800.0},{"date":"2021-09-27","close":7865.0},{"date":"2021-09-28","close":7865.0},{"date":"2021-09-29","close":7770.0},{"date":"2021-09-30","close":7685.0},{"date":"2021-10-01","close":7475.0},{"date":"2021-10-05","close":7710.0},{"date":"2021-10-06","close":7620.0},{"date":"2021-10-07","close":7660.0},{"date":"2021-10-08","close":7810.0},{"date":"2021-10-12","close":7885.0},{"date":"2021-10-13","close":8005.0},{"date":"2021-10-14","close":8385.0},{"date":"2021-10-15","close":8465.0},{"date":"2021-10-18","close":8780.0},{"date":"2021-10-19","close":8800.0},{"date":"2021-10-20","close":8520.0},{"date":"2021-10-21","close":8575.0},{"date":"2021-10-22","close":8375.0},{"date":"2021-10-25","close":8360.0},{"date":"2021-10-26","close":8295.0},{"date":"2021-10-27","close":8155.0},{"date":"2021-10-28","close":8175.0},{"date":"2021-10-29","close":8105.0},{"date":"2021-11-01","close":8020.0},{"date":"2021-11-02","close":7955.0},{"date":"2021-11-03","close":8080.0},{"date":"2021-11-04","close":7995.0},{"date":"2021-11-05","close":7890.0},{"date":"2021-11-08","close":7995.0},{"date":"2021-11-09","close":8050.0},{"date":"2021-11-10","close":8015.0},{"date":"2021-11-11","close":8005.0},{"date":"2021-11-12","close":8065.0},{"date":"2021-11-15","close":8145.0},{"date":"2021-11-16","close":8060.0},{"date":"2021-11-17","close":8000.0},{"date":"2021-11-18","close":7810.0},{"date":"2021-11-19","close":8045.0},{"date":"2021-11-22","close":8010.0},{"date":"2021-11-23","close":8040.0},{"date":"2021-11-24","close":8135.0},{"date":"2021-11-25","close":8270.0},{"date":"2021-11-26","close":8080.0},{"date":"2021-11-29","close":7965.0},{"date":"2021-11-30","close":7910.0},{"date":"2021-12-01","close":7970.0},{"date":"2021-12-02","close":7835.0},{"date":"2021-12-03","close":7935.0},{"date":"2021-12-06","close":7855.0},{"date":"2021-12-07","close":7925.0},{"date":"2021-12-08","close":7970.0},{"date":"2021-12-09","close":8045.0},{"date":"2021-12-10","close":7925.0},{"date":"2021-12-13","close":7950.0},{"date":"2021-12-14","close":7885.0},{"date":"2021-12-15","close":7830.0},{"date":"2021-12-16","close":7810.0},{"date":"2021-12-17","close":7910.0},{"date":"2021-12-20","close":7810.0},{"date":"2021-12-21","close":7940.0},{"date":"2021-12-22","close":8010.0},{"date":"2021-12-23","close":8085.0},{"date":"2021-12-24","close":8080.0},{"date":"2021-12-27","close":8010.0},{"date":"2021-12-28","close":8150.0},{"date":"2021-12-29","close":8080.0},{"date":"2021-12-30","close":8070.0},{"date":"2022-01-03","close":8150.0},{"date":"2022-01-04","close":8050.0},{"date":"2022-01-05","close":8140.0},{"date":"2022-01-06","close":8045.0},{"date":"2022-01-07","close":8030.0},{"date":"2022-01-10","close":8075.0},{"date":"2022-01-11","close":8070.0},{"date":"2022-01-12","close":8210.0},{"date":"2022-01-13","close":8335.0},{"date":"2022-01-14","close":8315.0},{"date":"2022-01-17","close":8160.0},{"date":"2022-01-18","close":8160.0},{"date":"2022-01-19","close":8110.0},{"date":"2022-01-20","close":8285.0},{"date":"2022-01-21","close":8295.0},{"date":"2022-01-24","close":8225.0},{"date":"2022-01-25","close":8140.0},{"date":"2022-01-26","close":8215.0},{"date":"2022-01-27","close":8125.0},{"date":"2022-01-28","close":8135.0},{"date":"2022-02-03","close":8200.0},{"date":"2022-02-04","close":8230.0},{"date":"2022-02-07","close":8200.0},{"date":"2022-02-08","close":8175.0},{"date":"2022-02-09","close":8175.0},{"date":"2022-02-10","close":8485.0},{"date":"2022-02-11","close":8305.0},{"date":"2022-02-14","close":8275.0},{"date":"2022-02-15","close":8220.0},{"date":"2022-02-16","close":8335.0},{"date":"2022-02-17","close":8325.0},{"date":"2022-02-18","close":8375.0},{"date":"2022-02-21","close":8310.0},{"date":"2022-02-22","close":8260.0},{"date":"2022-02-23","close":8330.0},{"date":"2022-02-24","close":8260.0},{"date":"2022-02-25","close":8250.0},{"date":"2022-02-28","close":8275.0},{"date":"2022-03-02","close":8395.0},{"date":"2022-03-03","close":8700.0},{"date":"2022-03-04","close":8885.0},{"date":"2022-03-07","close":9165.0},{"date":"2022-03-08","close":9045.0},{"date":"2022-03-10","close":8475.0},{"date":"2022-03-11","close":8520.0},{"date":"2022-03-14","close":8420.0},{"date":"2022-03-15","close":8305.0},{"date":"2022-03-16","close":8380.0},{"date":"2022-03-17","close":8505.0},{"date":"2022-03-18","close":8680.0},{"date":"2022-03-21","close":8570.0},{"date":"2022-03-22","close":8600.0},{"date":"2022-03-23","close":8625.0},{"date":"2022-03-24","close":8745.0},{"date":"2022-03-25","close":8715.0},{"date":"2022-03-28","close":8560.0},{"date":"2022-03-29","close":8655.0},{"date":"2022-03-30","close":8795.0},{"date":"2022-03-31","close":8680.0},{"date":"2022-04-01","close":8575.0},{"date":"2022-04-04","close":8625.0},{"date":"2022-04-05","close":8885.0},{"date":"2022-04-06","close":8720.0},{"date":"2022-04-07","close":8635.0},{"date":"2022-04-08","close":8695.0},{"date":"2022-04-11","close":8610.0},{"date":"2022-04-12","close":8560.0},{"date":"2022-04-13","close":8705.0},{"date":"2022-04-14","close":8695.0},{"date":"2022-04-15","close":8680.0},{"date":"2022-04-18","close":8725.0},{"date":"2022-04-19","close":8765.0},{"date":"2022-04-20","close":8595.0},{"date":"2022-04-21","close":8550.0},{"date":"2022-04-22","close":8640.0},{"date":"2022-04-25","close":8305.0},{"date":"2022-04-26","close":8240.0},{"date":"2022-04-27","close":8175.0},{"date":"2022-04-28","close":8155.0},{"date":"2022-04-29","close":8215.0},{"date":"2022-05-02","close":7880.0},{"date":"2022-05-03","close":7860.0},{"date":"2022-05-04","close":7885.0},{"date":"2022-05-06","close":7800.0},{"date":"2022-05-09","close":7670.0},{"date":"2022-05-10","close":7665.0},{"date":"2022-05-11","close":7670.0},{"date":"2022-05-12","close":7550.0},{"date":"2022-05-13","close":7505.0},{"date":"2022-05-16","close":7535.0},{"date":"2022-05-17","close":7690.0},{"date":"2022-05-18","close":7730.0},{"date":"2022-05-19","close":7655.0},{"date":"2022-05-20","close":7835.0},{"date":"2022-05-23","close":7870.0},{"date":"2022-05-24","close":7830.0},{"date":"2022-05-25","close":7810.0},{"date":"2022-05-26","close":7665.0},{"date":"2022-05-27","close":7820.0},{"date":"2022-05-30","close":7915.0},{"date":"2022-05-31","close":7925.0},{"date":"2022-06-02","close":7905.0},{"date":"2022-06-03","close":8230.0},{"date":"2022-06-07","close":7965.0},{"date":"2022-06-08","close":8065.0},{"date":"2022-06-09","close":8055.0},{"date":"2022-06-10","close":7970.0},{"date":"2022-06-13","close":7705.0},{"date":"2022-06-14","close":7710.0},{"date":"2022-06-15","close":7605.0},{"date":"2022-06-16","close":7550.0},{"date":"2022-06-17","close":7435.0},{"date":"2022-06-20","close":7270.0},{"date":"2022-06-21","close":7250.0},{"date":"2022-06-22","close":7145.0},{"date":"2022-06-23","close":7050.0},{"date":"2022-06-24","close":6825.0},{"date":"2022-06-27","close":6855.0},{"date":"2022-06-28","close":6890.0},{"date":"2022-06-29","close":6775.0},{"date":"2022-06-30","close":6830.0},{"date":"2022-07-01","close":6530.0},{"date":"2022-07-04","close":6460.0},{"date":"2022-07-05","close":6465.0},{"date":"2022-07-06","close":6050.0},{"date":"2022-07-07","close":6260.0},{"date":"2022-07-08","close":6300.0},{"date":"2022-07-11","close":6195.0},{"date":"2022-07-12","close":6140.0},{"date":"2022-07-13","close":5910.0},{"date":"2022-07-14","close":5910.0},{"date":"2022-07-15","close":5740.0},{"date":"2022-07-18","close":5950.0},{"date":"2022-07-19","close":5935.0},{"date":"2022-07-20","close":6000.0},{"date":"2022-07-21","close":5970.0},{"date":"2022-07-22","close":6015.0},{"date":"2022-07-25","close":6035.0},{"date":"2022-07-26","close":6225.0},{"date":"2022-07-27","close":6170.0},{"date":"2022-07-28","close":6295.0},{"date":"2022-07-29","close":6320.0},{"date":"2022-08-01","close":6425.0},{"date":"2022-08-02","close":6315.0},{"date":"2022-08-03","close":6335.0},{"date":"2022-08-04","close":6240.0},{"date":"2022-08-05","close":6395.0},{"date":"2022-08-08","close":6380.0},{"date":"2022-08-09","close":6470.0},{"date":"2022-08-10","close":6425.0},{"date":"2022-08-11","close":6645.0},{"date":"2022-08-12","close":6660.0},{"date":"2022-08-16","close":6550.0},{"date":"2022-08-17","close":6565.0},{"date":"2022-08-18","close":6440.0},{"date":"2022-08-19","close":6520.0},{"date":"2022-08-22","close":6600.0},{"date":"2022-08-23","close":6545.0},{"date":"2022-08-24","close":6595.0},{"date":"2022-08-25","close":6595.0},{"date":"2022-08-26","close":6660.0},{"date":"2022-08-29","close":6440.0},{"date":"2022-08-30","close":6455.0},{"date":"2022-08-31","close":6465.0},{"date":"2022-09-01","close":6230.0},{"date":"2022-09-02","close":6105.0},{"date":"2022-09-05","close":6165.0},{"date":"2022-09-06","close":6245.0},{"date":"2022-09-07","close":6160.0},{"date":"2022-09-08","close":6225.0},{"date":"2022-09-13","close":6475.0},{"date":"2022-09-14","close":6390.0},{"date":"2022-09-15","close":6370.0},{"date":"2022-09-16","close":6260.0},{"date":"2022-09-19","close":6315.0},{"date":"2022-09-20","close":6350.0},{"date":"2022-09-21","close":6300.0},{"date":"2022-09-22","close":6215.0},{"date":"2022-09-23","close":6190.0},{"date":"2022-09-26","close":5900.0},{"date":"2022-09-27","close":5965.0},{"date":"2022-09-28","close":5845.0},{"date":"2022-09-29","close":5995.0},{"date":"2022-09-30","close":6140.0},{"date":"2022-10-04","close":6220.0},{"date":"2022-10-05","close":6350.0},{"date":"2022-10-06","close":6420.0},{"date":"2022-10-07","close":6130.0},{"date":"2022-10-11","close":6140.0},{"date":"2022-10-12","close":6155.0},{"date":"2022-10-13","close":6125.0},{"date":"2022-10-14","close":6265.0},{"date":"2022-10-17","close":6125.0},{"date":"2022-10-18","close":6140.0},{"date":"2022-10-19","close":5990.0},{"date":"2022-10-20","close":5980.0},{"date":"2022-10-21","close":6060.0},{"date":"2022-10-24","close":6225.0},{"date":"2022-10-25","close":6120.0},{"date":"2022-10-26","close":6150.0},{"date":"2022-10-27","close":6325.0},{"date":"2022-10-28","close":6225.0},{"date":"2022-10-31","close":6100.0},{"date":"2022-11-01","close":6235.0},{"date":"2022-11-02","close":6285.0},{"date":"2022-11-03","close":6200.0},{"date":"2022-11-04","close":6300.0},{"date":"2022-11-07","close":6515.0},{"date":"2022-11-08","close":6450.0},{"date":"2022-11-09","close":6600.0},{"date":"2022-11-10","close":6645.0},{"date":"2022-11-11","close":6920.0},{"date":"2022-11-14","close":6950.0},{"date":"2022-11-15","close":6930.0},{"date":"2022-11-16","close":6795.0},{"date":"2022-11-17","close":6715.0},{"date":"2022-11-18","close":6655.0},{"date":"2022-11-21","close":6530.0},{"date":"2022-11-22","close":6485.0},{"date":"2022-11-23","close":6495.0},{"date":"2022-11-24","close":6590.0},{"date":"2022-11-25","close":6580.0},{"date":"2022-11-28","close":6415.0},{"date":"2022-11-29","close":6570.0},{"date":"2022-11-30","close":6525.0},{"date":"2022-12-01","close":6780.0},{"date":"2022-12-02","close":6825.0},{"date":"2022-12-05","close":6920.0},{"date":"2022-12-06","close":6815.0},{"date":"2022-12-07","close":6790.0},{"date":"2022-12-08","close":6920.0},{"date":"2022-12-09","close":6995.0},{"date":"2022-12-12","close":6860.0},{"date":"2022-12-13","close":6865.0},{"date":"2022-12-14","close":6945.0},{"date":"2022-12-15","close":6895.0},{"date":"2022-12-16","close":6780.0},{"date":"2022-12-19","close":6760.0},{"date":"2022-12-20","close":6680.0},{"date":"2022-12-21","close":6845.0},{"date":"2022-12-22","close":6850.0},{"date":"2022-12-23","close":6770.0},{"date":"2022-12-26","close":6770.0},{"date":"2022-12-27","close":6865.0},{"date":"2022-12-28","close":6910.0},{"date":"2022-12-29","close":6875.0},{"date":"2023-01-02","close":6895.0},{"date":"2023-01-03","close":6925.0},{"date":"2023-01-04","close":6810.0},{"date":"2023-01-05","close":6725.0},{"date":"2023-01-06","close":6900.0},{"date":"2023-01-09","close":7095.0},{"date":"2023-01-10","close":7175.0},{"date":"2023-01-11","close":7335.0},{"date":"2023-01-12","close":7420.0},{"date":"2023-01-13","close":7470.0},{"date":"2023-01-16","close":7450.0},{"date":"2023-01-17","close":7375.0},{"date":"2023-01-18","close":7615.0},{"date":"2023-01-19","close":7530.0},{"date":"2023-01-20","close":7630.0},{"date":"2023-01-25","close":7620.0},{"date":"2023-01-26","close":7635.0},{"date":"2023-01-27","close":7645.0},{"date":"2023-01-30","close":7520.0},{"date":"2023-01-31","close":7455.0},{"date":"2023-02-01","close":7550.0},{"date":"2023-02-02","close":7495.0},{"date":"2023-02-03","close":7380.0},{"date":"2023-02-06","close":7265.0},{"date":"2023-02-07","close":7230.0},{"date":"2023-02-08","close":7325.0},{"date":"2023-02-09","close":7300.0},{"date":"2023-02-10","close":7275.0},{"date":"2023-02-13","close":7165.0},{"date":"2023-02-14","close":7295.0},{"date":"2023-02-15","close":7255.0},{"date":"2023-02-16","close":7260.0},{"date":"2023-02-17","close":7280.0},{"date":"2023-02-20","close":7345.0},{"date":"2023-02-21","close":7410.0},{"date":"2023-02-22","close":7485.0},{"date":"2023-02-23","close":7400.0},{"date":"2023-02-24","close":7255.0},{"date":"2023-02-27","close":7085.0},{"date":"2023-02-28","close":7175.0},{"date":"2023-03-02","close":7370.0},{"date":"2023-03-03","close":7295.0},{"date":"2023-03-06","close":7240.0},{"date":"2023-03-07","close":7280.0},{"date":"2023-03-08","close":7145.0},{"date":"2023-03-09","close":7145.0},{"date":"2023-03-10","close":7105.0},{"date":"2023-03-13","close":7240.0},{"date":"2023-03-14","close":7145.0},{"date":"2023-03-15","close":7175.0},{"date":"2023-03-16","close":6945.0},{"date":"2023-03-17","close":7010.0},{"date":"2023-03-20","close":6925.0},{"date":"2023-03-21","close":7020.0},{"date":"2023-03-22","close":7105.0},{"date":"2023-03-23","close":7280.0},{"date":"2023-03-24","close":7360.0},{"date":"2023-03-27","close":7240.0},{"date":"2023-03-28","close":7295.0},{"date":"2023-03-29","close":7240.0},{"date":"2023-03-30","close":7275.0},{"date":"2023-03-31","close":7285.0},{"date":"2023-04-03","close":7255.0},{"date":"2023-04-04","close":7225.0},{"date":"2023-04-05","close":7095.0},{"date":"2023-04-06","close":7160.0},{"date":"2023-04-07","close":7165.0},{"date":"2023-04-10","close":7170.0},{"date":"2023-04-11","close":7135.0},{"date":"2023-04-12","close":7200.0},{"date":"2023-04-13","close":7180.0},{"date":"2023-04-14","close":7430.0},{"date":"2023-04-17","close":7395.0},{"date":"2023-04-18","close":7310.0},{"date":"2023-04-19","close":7270.0},{"date":"2023-04-20","close":7280.0},{"date":"2023-04-21","close":7190.0},{"date":"2023-04-24","close":7130.0},{"date":"2023-04-25","close":7110.0},{"date":"2023-04-26","close":6980.0},{"date":"2023-04-27","close":6915.0},{"date":"2023-04-28","close":6980.0},{"date":"2023-05-02","close":7000.0},{"date":"2023-05-03","close":6880.0},{"date":"2023-05-04","close":6955.0},{"date":"2023-05-08","close":6960.0},{"date":"2023-05-09","close":6965.0},{"date":"2023-05-10","close":6945.0},{"date":"2023-05-11","close":6860.0},{"date":"2023-05-12","close":6620.0},{"date":"2023-05-15","close":6680.0},{"date":"2023-05-16","close":6605.0},{"date":"2023-05-17","close":6555.0},{"date":"2023-05-18","close":6690.0},{"date":"2023-05-19","close":6640.0},{"date":"2023-05-22","close":6615.0},{"date":"2023-05-23","close":6540.0},{"date":"2023-05-24","close":6480.0},{"date":"2023-05-25","close":6355.0},{"date":"2023-05-26","close":6495.0},{"date":"2023-05-30","close":6495.0},{"date":"2023-05-31","close":6500.0},{"date":"2023-06-01","close":6580.0},{"date":"2023-06-02","close":6660.0},{"date":"2023-06-05","close":6615.0},{"date":"2023-06-07","close":6710.0},{"date":"2023-06-08","close":6690.0},{"date":"2023-06-09","close":6720.0},{"date":"2023-06-12","close":6705.0},{"date":"2023-06-13","close":6750.0},{"date":"2023-06-14","close":6800.0},{"date":"2023-06-15","close":6820.0},{"date":"2023-06-16","close":6935.0},{"date":"2023-06-19","close":6895.0},{"date":"2023-06-20","close":6860.0},{"date":"2023-06-21","close":6910.0},{"date":"2023-06-22","close":6910.0},{"date":"2023-06-23","close":6920.0},{"date":"2023-06-26","close":6800.0},{"date":"2023-06-27","close":6825.0},{"date":"2023-06-28","close":6740.0},{"date":"2023-06-29","close":6660.0},{"date":"2023-06-30","close":6635.0},{"date":"2023-07-03","close":6730.0},{"date":"2023-07-04","close":6695.0},{"date":"2023-07-05","close":6720.0},{"date":"2023-07-06","close":6705.0},{"date":"2023-07-07","close":6675.0},{"date":"2023-07-10","close":6700.0},{"date":"2023-07-11","close":6800.0},{"date":"2023-07-12","close":6765.0},{"date":"2023-07-13","close":6850.0},{"date":"2023-07-14","close":6985.0},{"date":"2023-07-17","close":6875.0},{"date":"2023-07-18","close":6845.0},{"date":"2023-07-19","close":6790.0},{"date":"2023-07-20","close":6795.0},{"date":"2023-07-21","close":6830.0},{"date":"2023-07-24","close":6780.0},{"date":"2023-07-25","close":6885.0},{"date":"2023-07-26","close":6890.0},{"date":"2023-07-27","close":6960.0},{"date":"2023-07-28","close":6930.0},{"date":"2023-07-31","close":7000.0},{"date":"2023-08-01","close":7095.0},{"date":"2023-08-02","close":6930.0},{"date":"2023-08-03","close":6880.0},{"date":"2023-08-04","close":6930.0},{"date":"2023-08-07","close":6835.0},{"date":"2023-08-08","close":6795.0},{"date":"2023-08-09","close":6785.0},{"date":"2023-08-10","close":6775.0},{"date":"2023-08-11","close":6690.0},{"date":"2023-08-14","close":6635.0},{"date":"2023-08-16","close":6585.0},{"date":"2023-08-17","close":6535.0},{"date":"2023-08-18","close":6605.0},{"date":"2023-08-21","close":6605.0},{"date":"2023-08-22","close":6620.0},{"date":"2023-08-23","close":6725.0},{"date":"2023-08-24","close":6710.0},{"date":"2023-08-25","close":6705.0},{"date":"2023-08-28","close":6690.0},{"date":"2023-08-29","close":6700.0},{"date":"2023-08-30","close":6690.0},{"date":"2023-08-31","close":6700.0},{"date":"2023-09-01","close":6760.0},{"date":"2023-09-04","close":6800.0},{"date":"2023-09-05","close":6740.0},{"date":"2023-09-06","close":6725.0},{"date":"2023-09-07","close":6665.0},{"date":"2023-09-08","close":6615.0},{"date":"2023-09-11","close":6605.0},{"date":"2023-09-12","close":6665.0},{"date":"2023-09-13","close":6660.0},{"date":"2023-09-14","close":6680.0},{"date":"2023-09-15","close":6745.0},{"date":"2023-09-18","close":6680.0},{"date":"2023-09-19","close":6655.0},{"date":"2023-09-20","close":6605.0},{"date":"2023-09-21","close":6585.0},{"date":"2023-09-22","close":6545.0},{"date":"2023-09-25","close":6505.0},{"date":"2023-09-26","close":6465.0},{"date":"2023-09-27","close":6440.0},{"date":"2023-10-04","close":6325.0},{"date":"2023-10-05","close":6300.0},{"date":"2023-10-06","close":6280.0},{"date":"2023-10-10","close":6405.0},{"date":"2023-10-11","close":6365.0},{"date":"2023-10-12","close":6380.0},{"date":"2023-10-13","close":6290.0},{"date":"2023-10-16","close":6290.0},{"date":"2023-10-17","close":6260.0},{"date":"2023-10-18","close":6360.0},{"date":"2023-10-19","close":6275.0},{"date":"2023-10-20","close":6245.0},{"date":"2023-10-23","close":6250.0},{"date":"2023-10-24","close":6340.0},{"date":"2023-10-25","close":6395.0},{"date":"2023-10-26","close":6320.0},{"date":"2023-10-27","close":6340.0},{"date":"2023-10-30","close":6405.0},{"date":"2023-10-31","close":6385.0},{"date":"2023-11-01","close":6375.0},{"date":"2023-11-02","close":6455.0},{"date":"2023-11-03","close":6560.0},{"date":"2023-11-06","close":6525.0},{"date":"2023-11-07","close":6520.0},{"date":"2023-11-08","close":6500.0},{"date":"2023-11-09","close":6425.0},{"date":"2023-11-10","close":6420.0},{"date":"2023-11-13","close":6355.0},{"date":"2023-11-14","close":6430.0},{"date":"2023-11-15","close":6475.0},{"date":"2023-11-16","close":6500.0},{"date":"2023-11-17","close":6475.0},{"date":"2023-11-20","close":6570.0},{"date":"2023-11-21","close":6650.0},{"date":"2023-11-22","close":6620.0},{"date":"2023-11-23","close":6600.0},{"date":"2023-11-24","close":6620.0},{"date":"2023-11-27","close":6640.0},{"date":"2023-11-28","close":6590.0},{"date":"2023-11-29","close":6690.0},{"date":"2023-11-30","close":6670.0},{"date":"2023-12-01","close":6680.0},{"date":"2023-12-04","close":6700.0},{"date":"2023-12-05","close":6670.0},{"date":"2023-12-06","close":6640.0},{"date":"2023-12-07","close":6535.0},{"date":"2023-12-08","close":6580.0},{"date":"2023-12-11","close":6620.0},{"date":"2023-12-12","close":6615.0},{"date":"2023-12-13","close":6600.0},{"date":"2023-12-14","close":6640.0},{"date":"2023-12-15","close":6720.0},{"date":"2023-12-18","close":6730.0},{"date":"2023-12-19","close":6700.0},{"date":"2023-12-20","close":6810.0},{"date":"2023-12-21","close":6775.0},{"date":"2023-12-22","close":6810.0},{"date":"2023-12-26","close":6785.0},{"date":"2023-12-27","close":6825.0},{"date":"2023-12-28","close":6845.0},{"date":"2024-01-02","close":6780.0},{"date":"2024-01-03","close":6735.0},{"date":"2024-01-04","close":6690.0},{"date":"2024-01-05","close":6720.0},{"date":"2024-01-08","close":6645.0},{"date":"2024-01-09","close":6675.0},{"date":"2024-01-10","close":6575.0},{"date":"2024-01-11","close":6630.0},{"date":"2024-01-12","close":6630.0},{"date":"2024-01-15","close":6585.0},{"date":"2024-01-16","close":6580.0},{"date":"2024-01-17","close":6570.0},{"date":"2024-01-18","close":6560.0},{"date":"2024-01-19","close":6560.0},{"date":"2024-01-22","close":6560.0},{"date":"2024-01-23","close":6545.0},{"date":"2024-01-24","close":6590.0},{"date":"2024-01-25","close":6700.0},{"date":"2024-01-26","close":6680.0},{"date":"2024-01-29","close":6700.0},{"date":"2024-01-30","close":6700.0},{"date":"2024-01-31","close":6755.0},{"date":"2024-02-01","close":6680.0},{"date":"2024-02-02","close":6645.0},{"date":"2024-02-05","close":6620.0},{"date":"2024-02-06","close":6600.0},{"date":"2024-02-07","close":6585.0},{"date":"2024-02-08","close":6550.0},{"date":"2024-02-13","close":6510.0},{"date":"2024-02-14","close":6455.0},{"date":"2024-02-15","close":6460.0},{"date":"2024-02-16","close":6545.0},{"date":"2024-02-19","close":6565.0},{"date":"2024-02-20","close":6590.0},{"date":"2024-02-21","close":6700.0},{"date":"2024-02-22","close":6715.0},{"date":"2024-02-23","close":6750.0},{"date":"2024-02-26","close":6675.0},{"date":"2024-02-27","close":6640.0},{"date":"2024-02-28","close":6625.0},{"date":"2024-02-29","close":6670.0},{"date":"2024-03-04","close":6625.0},{"date":"2024-03-05","close":6665.0},{"date":"2024-03-06","close":6665.0},{"date":"2024-03-07","close":6715.0},{"date":"2024-03-08","close":6755.0},{"date":"2024-03-11","close":6705.0},{"date":"2024-03-12","close":6765.0},{"date":"2024-03-13","close":6815.0},{"date":"2024-03-14","close":6950.0},{"date":"2024-03-15","close":7085.0},{"date":"2024-03-18","close":7095.0},{"date":"2024-03-19","close":7040.0},{"date":"2024-03-20","close":7035.0},{"date":"2024-03-21","close":7125.0},{"date":"2024-03-22","close":6970.0},{"date":"2024-03-25","close":6985.0},{"date":"2024-03-26","close":6935.0},{"date":"2024-03-27","close":6900.0},{"date":"2024-03-28","close":6955.0},{"date":"2024-03-29","close":7005.0},{"date":"2024-04-01","close":7030.0},{"date":"2024-04-02","close":7035.0},{"date":"2024-04-03","close":7100.0},{"date":"2024-04-04","close":7360.0},{"date":"2024-04-05","close":7320.0},{"date":"2024-04-08","close":7365.0},{"date":"2024-04-09","close":7395.0},{"date":"2024-04-11","close":7400.0},{"date":"2024-04-12","close":7440.0},{"date":"2024-04-15","close":7465.0},{"date":"2024-04-16","close":7550.0},{"date":"2024-04-17","close":7415.0},{"date":"2024-04-18","close":7615.0},{"date":"2024-04-19","close":7665.0},{"date":"2024-04-22","close":7840.0},{"date":"2024-04-23","close":7670.0},{"date":"2024-04-24","close":7740.0},{"date":"2024-04-25","close":7735.0},{"date":"2024-04-26","close":7930.0},{"date":"2024-04-29","close":7955.0},{"date":"2024-04-30","close":8040.0},{"date":"2024-05-02","close":7860.0},{"date":"2024-05-03","close":7730.0},{"date":"2024-05-07","close":7920.0},{"date":"2024-05-08","close":7845.0},{"date":"2024-05-09","close":7805.0},{"date":"2024-05-10","close":8020.0},{"date":"2024-05-13","close":8015.0},{"date":"2024-05-14","close":8285.0},{"date":"2024-05-16","close":8525.0},{"date":"2024-05-17","close":8510.0},{"date":"2024-05-20","close":8835.0},{"date":"2024-05-21","close":8715.0},{"date":"2024-05-22","close":8700.0},{"date":"2024-05-23","close":8220.0},{"date":"2024-05-24","close":8260.0},{"date":"2024-05-27","close":8235.0},{"date":"2024-05-28","close":8305.0},{"date":"2024-05-29","close":8385.0},{"date":"2024-05-30","close":8035.0},{"date":"2024-05-31","close":8035.0},{"date":"2024-06-03","close":7930.0},{"date":"2024-06-04","close":8010.0},{"date":"2024-06-05","close":7830.0},{"date":"2024-06-07","close":8000.0},{"date":"2024-06-10","close":7735.0},{"date":"2024-06-11","close":7815.0},{"date":"2024-06-12","close":7815.0},{"date":"2024-06-13","close":7765.0},{"date":"2024-06-14","close":7765.0},{"date":"2024-06-17","close":7660.0},{"date":"2024-06-18","close":7675.0},{"date":"2024-06-19","close":7705.0},{"date":"2024-06-20","close":7775.0},{"date":"2024-06-21","close":7790.0},{"date":"2024-06-24","close":7630.0},{"date":"2024-06-25","close":7650.0},{"date":"2024-06-26","close":7515.0},{"date":"2024-06-27","close":7505.0},{"date":"2024-06-28","close":7550.0},{"date":"2024-07-01","close":7535.0},{"date":"2024-07-02","close":7640.0},{"date":"2024-07-03","close":7720.0},{"date":"2024-07-04","close":7810.0},{"date":"2024-07-05","close":7985.0},{"date":"2024-07-08","close":7975.0},{"date":"2024-07-09","close":8025.0},{"date":"2024-07-10","close":7885.0},{"date":"2024-07-11","close":7955.0},{"date":"2024-07-12","close":7790.0},{"date":"2024-07-15","close":7895.0},{"date":"2024-07-16","close":7820.0},{"date":"2024-07-17","close":7685.0},{"date":"2024-07-18","close":7610.0},{"date":"2024-07-19","close":7435.0},{"date":"2024-07-22","close":7285.0},{"date":"2024-07-23","close":7200.0},{"date":"2024-07-24","close":7185.0},{"date":"2024-07-25","close":7035.0},{"date":"2024-07-26","close":7150.0},{"date":"2024-07-29","close":7145.0},{"date":"2024-07-30","close":6995.0},{"date":"2024-07-31","close":7125.0},{"date":"2024-08-01","close":7240.0},{"date":"2024-08-02","close":7060.0},{"date":"2024-08-05","close":7020.0},{"date":"2024-08-06","close":6885.0},{"date":"2024-08-07","close":6895.0},{"date":"2024-08-08","close":6880.0},{"date":"2024-08-09","close":6945.0},{"date":"2024-08-12","close":6905.0},{"date":"2024-08-13","close":6945.0},{"date":"2024-08-14","close":6980.0},{"date":"2024-08-16","close":7130.0},{"date":"2024-08-19","close":7200.0},{"date":"2024-08-20","close":7205.0},{"date":"2024-08-21","close":7210.0},{"date":"2024-08-22","close":7295.0},{"date":"2024-08-23","close":7165.0},{"date":"2024-08-26","close":7330.0},{"date":"2024-08-27","close":7335.0},{"date":"2024-08-28","close":7240.0},{"date":"2024-08-29","close":7300.0},{"date":"2024-08-30","close":7250.0},{"date":"2024-09-02","close":7185.0},{"date":"2024-09-03","close":7095.0},{"date":"2024-09-04","close":6960.0},{"date":"2024-09-05","close":6960.0},{"date":"2024-09-06","close":7095.0},{"date":"2024-09-09","close":6990.0},{"date":"2024-09-10","close":7110.0},{"date":"2024-09-11","close":7055.0},{"date":"2024-09-12","close":7170.0},{"date":"2024-09-13","close":7175.0},{"date":"2024-09-19","close":7370.0},{"date":"2024-09-20","close":7490.0},{"date":"2024-09-23","close":7400.0},{"date":"2024-09-24","close":7555.0},{"date":"2024-09-25","close":7710.0},{"date":"2024-09-26","close":7765.0},{"date":"2024-09-27","close":7900.0},{"date":"2024-09-30","close":7970.0},{"date":"2024-10-02","close":7810.0},{"date":"2024-10-04","close":7760.0},{"date":"2024-10-07","close":7810.0},{"date":"2024-10-08","close":7595.0},{"date":"2024-10-10","close":7560.0},{"date":"2024-10-11","close":7600.0},{"date":"2024-10-14","close":7625.0},{"date":"2024-10-15","close":7440.0},{"date":"2024-10-16","close":7450.0},{"date":"2024-10-17","close":7415.0},{"date":"2024-10-18","close":7500.0},{"date":"2024-10-21","close":7585.0},{"date":"2024-10-22","close":7535.0},{"date":"2024-10-23","close":7495.0},{"date":"2024-10-24","close":7485.0},{"date":"2024-10-25","close":7435.0},{"date":"2024-10-28","close":7435.0},{"date":"2024-10-29","close":7450.0},{"date":"2024-10-30","close":7485.0},{"date":"2024-10-31","close":7430.0},{"date":"2024-11-01","close":7490.0},{"date":"2024-11-04","close":7590.0},{"date":"2024-11-05","close":7605.0},{"date":"2024-11-06","close":7460.0},{"date":"2024-11-07","close":7360.0},{"date":"2024-11-08","close":7525.0},{"date":"2024-11-11","close":7370.0},{"date":"2024-11-12","close":7190.0},{"date":"2024-11-13","close":7060.0},{"date":"2024-11-14","close":6900.0},{"date":"2024-11-15","close":7010.0},{"date":"2024-11-18","close":6980.0},{"date":"2024-11-19","close":7115.0},{"date":"2024-11-20","close":7120.0},{"date":"2024-11-21","close":7100.0},{"date":"2024-11-22","close":6975.0},{"date":"2024-11-25","close":7030.0},{"date":"2024-11-26","close":6980.0},{"date":"2024-11-27","close":7020.0},{"date":"2024-11-28","close":6990.0},{"date":"2024-11-29","close":7000.0},{"date":"2024-12-02","close":6940.0},{"date":"2024-12-03","close":6995.0},{"date":"2024-12-04","close":7050.0},{"date":"2024-12-05","close":7110.0},{"date":"2024-12-06","close":7140.0},{"date":"2024-12-09","close":7095.0},{"date":"2024-12-10","close":7170.0},{"date":"2024-12-11","close":7250.0},{"date":"2024-12-12","close":7260.0},{"date":"2024-12-13","close":7165.0},{"date":"2024-12-16","close":7095.0},{"date":"2024-12-17","close":7035.0},{"date":"2024-12-18","close":7005.0},{"date":"2024-12-19","close":6940.0},{"date":"2024-12-20","close":6915.0},{"date":"2024-12-23","close":7000.0},{"date":"2024-12-24","close":6945.0},{"date":"2024-12-26","close":6905.0},{"date":"2024-12-27","close":6960.0},{"date":"2024-12-30","close":6965.0},{"date":"2025-01-02","close":6930.0},{"date":"2025-01-03","close":6860.0},{"date":"2025-01-06","close":6875.0},{"date":"2025-01-07","close":7005.0},{"date":"2025-01-08","close":7085.0},{"date":"2025-01-09","close":7200.0},{"date":"2025-01-10","close":7295.0},{"date":"2025-01-13","close":7215.0},{"date":"2025-01-14","close":7320.0},{"date":"2025-01-15","close":7320.0},{"date":"2025-01-16","close":7450.0},{"date":"2025-01-17","close":7520.0},{"date":"2025-01-20","close":7350.0},{"date":"2025-01-21","close":7240.0},{"date":"2025-01-22","close":7290.0},{"date":"2025-01-23","close":7210.0},{"date":"2025-01-24","close":7400.0},{"date":"2025-01-31","close":7300.0},{"date":"2025-02-03","close":7110.0},{"date":"2025-02-04","close":7300.0},{"date":"2025-02-05","close":7400.0},{"date":"2025-02-06","close":7585.0},{"date":"2025-02-07","close":7585.0},{"date":"2025-02-10","close":7735.0},{"date":"2025-02-11","close":7890.0},{"date":"2025-02-12","close":7740.0},{"date":"2025-02-13","close":7985.0},{"date":"2025-02-14","close":8105.0},{"date":"2025-02-17","close":7865.0},{"date":"2025-02-18","close":7760.0},{"date":"2025-02-19","close":7745.0},{"date":"2025-02-20","close":7790.0},{"date":"2025-02-21","close":7720.0},{"date":"2025-02-24","close":7700.0},{"date":"2025-02-25","close":7610.0},{"date":"2025-02-26","close":7885.0},{"date":"2025-02-27","close":7640.0},{"date":"2025-02-28","close":7650.0},{"date":"2025-03-04","close":7670.0},{"date":"2025-03-05","close":7800.0},{"date":"2025-03-06","close":7995.0},{"date":"2025-03-07","close":7955.0},{"date":"2025-03-10","close":7835.0},{"date":"2025-03-11","close":7795.0},{"date":"2025-03-12","close":8040.0},{"date":"2025-03-13","close":8050.0},{"date":"2025-03-14","close":8255.0},{"date":"2025-03-17","close":8160.0},{"date":"2025-03-18","close":8310.0},{"date":"2025-03-19","close":8405.0},{"date":"2025-03-20","close":8560.0},{"date":"2025-03-21","close":8490.0},{"date":"2025-03-24","close":8560.0},{"date":"2025-03-25","close":8565.0},{"date":"2025-03-26","close":8820.0},{"date":"2025-03-27","close":8720.0},{"date":"2025-03-28","close":8525.0},{"date":"2025-03-31","close":8535.0},{"date":"2025-04-01","close":8460.0},{"date":"2025-04-02","close":8430.0},{"date":"2025-04-03","close":8175.0},{"date":"2025-04-04","close":7985.0},{"date":"2025-04-07","close":7280.0},{"date":"2025-04-08","close":7260.0},{"date":"2025-04-09","close":6920.0},{"date":"2025-04-10","close":7400.0},{"date":"2025-04-11","close":7360.0},{"date":"2025-04-14","close":7575.0},{"date":"2025-04-15","close":7715.0},{"date":"2025-04-16","close":7580.0},{"date":"2025-04-17","close":7670.0},{"date":"2025-04-18","close":7825.0},{"date":"2025-04-21","close":7925.0},{"date":"2025-04-22","close":7930.0},{"date":"2025-04-23","close":8090.0},{"date":"2025-04-24","close":8020.0},{"date":"2025-04-25","close":7990.0},{"date":"2025-04-28","close":7985.0},{"date":"2025-04-29","close":8015.0},{"date":"2025-04-30","close":7895.0},{"date":"2025-05-02","close":7750.0},{"date":"2025-05-07","close":7795.0},{"date":"2025-05-08","close":7620.0},{"date":"2025-05-09","close":7470.0},{"date":"2025-05-12","close":7730.0},{"date":"2025-05-13","close":7665.0},{"date":"2025-05-14","close":7735.0},{"date":"2025-05-15","close":7590.0},{"date":"2025-05-16","close":7685.0},{"date":"2025-05-19","close":7590.0},{"date":"2025-05-20","close":7625.0},{"date":"2025-05-21","close":7740.0},{"date":"2025-05-22","close":7770.0},{"date":"2025-05-23","close":7730.0},{"date":"2025-05-26","close":8015.0},{"date":"2025-05-27","close":7905.0},{"date":"2025-05-28","close":7735.0},{"date":"2025-05-29","close":7750.0},{"date":"2025-05-30","close":7685.0},{"date":"2025-06-02","close":8025.0},{"date":"2025-06-04","close":7990.0},{"date":"2025-06-05","close":8065.0},{"date":"2025-06-09","close":7995.0},{"date":"2025-06-10","close":8045.0},{"date":"2025-06-11","close":8050.0},{"date":"2025-06-12","close":7945.0},{"date":"2025-06-13","close":7895.0},{"date":"2025-06-16","close":7925.0},{"date":"2025-06-17","close":7940.0},{"date":"2025-06-18","close":7990.0},{"date":"2025-06-19","close":7970.0},{"date":"2025-06-20","close":7885.0},{"date":"2025-06-23","close":7930.0},{"date":"2025-06-24","close":8055.0},{"date":"2025-06-25","close":8075.0},{"date":"2025-06-26","close":8130.0},{"date":"2025-06-27","close":8330.0},{"date":"2025-06-30","close":8375.0},{"date":"2025-07-01","close":8435.0},{"date":"2025-07-02","close":8350.0},{"date":"2025-07-03","close":8465.0},{"date":"2025-07-04","close":8280.0},{"date":"2025-07-07","close":8190.0},{"date":"2025-07-08","close":8205.0},{"date":"2025-07-09","close":9265.0},{"date":"2025-07-10","close":9135.0},{"date":"2025-07-11","close":9080.0},{"date":"2025-07-14","close":9075.0},{"date":"2025-07-15","close":9070.0},{"date":"2025-07-16","close":9000.0},{"date":"2025-07-17","close":8975.0},{"date":"2025-07-18","close":9015.0},{"date":"2025-07-21","close":9170.0},{"date":"2025-07-22","close":9170.0},{"date":"2025-07-23","close":9405.0},{"date":"2025-07-24","close":9640.0},{"date":"2025-07-25","close":9455.0},{"date":"2025-07-28","close":9465.0},{"date":"2025-07-29","close":9135.0},{"date":"2025-07-30","close":9200.0},{"date":"2025-07-31","close":7165.0},{"date":"2025-08-01","close":7175.0},{"date":"2025-08-04","close":7210.0},{"date":"2025-08-05","close":7235.0},{"date":"2025-08-06","close":7150.0},{"date":"2025-08-07","close":7185.0},{"date":"2025-08-08","close":7185.0},{"date":"2025-08-11","close":7260.0},{"date":"2025-08-12","close":7250.0},{"date":"2025-08-13","close":7340.0},{"date":"2025-08-14","close":7300.0},{"date":"2025-08-18","close":7285.0},{"date":"2025-08-19","close":7275.0},{"date":"2025-08-20","close":7220.0},{"date":"2025-08-21","close":7215.0},{"date":"2025-08-22","close":7230.0},{"date":"2025-08-25","close":7295.0},{"date":"2025-08-26","close":7265.0},{"date":"2025-08-27","close":7250.0},{"date":"2025-08-28","close":7200.0},{"date":"2025-08-29","close":7295.0},{"date":"2025-09-01","close":7380.0},{"date":"2025-09-02","close":7330.0},{"date":"2025-09-03","close":7405.0},{"date":"2025-09-04","close":7315.0},{"date":"2025-09-05","close":7380.0},{"date":"2025-09-08","close":7320.0},{"date":"2025-09-09","close":7325.0},{"date":"2025-09-10","close":7340.0},{"date":"2025-09-11","close":7385.0},{"date":"2025-09-12","close":7520.0},{"date":"2025-09-15","close":7465.0},{"date":"2025-09-16","close":7520.0},{"date":"2025-09-17","close":7480.0},{"date":"2025-09-18","close":7365.0},{"date":"2025-09-19","close":7390.0},{"date":"2025-09-22","close":7410.0},{"date":"2025-09-23","close":7410.0},{"date":"2025-09-24","close":7430.0},{"date":"2025-09-25","close":7810.0},{"date":"2025-09-26","close":7675.0},{"date":"2025-09-29","close":7710.0},{"date":"2025-09-30","close":7850.0},{"date":"2025-10-01","close":7770.0},{"date":"2025-10-02","close":7870.0},{"date":"2025-10-10","close":8170.0},{"date":"2025-10-13","close":8005.0},{"date":"2025-10-14","close":7980.0},{"date":"2025-10-15","close":8145.0},{"date":"2025-10-16","close":7990.0},{"date":"2025-10-17","close":7965.0},{"date":"2025-10-20","close":8075.0},{"date":"2025-10-21","close":8050.0},{"date":"2025-10-22","close":8005.0},{"date":"2025-10-23","close":8070.0},{"date":"2025-10-24","close":8240.0},{"date":"2025-10-27","close":8380.0},{"date":"2025-10-28","close":8205.0},{"date":"2025-10-29","close":8380.0},{"date":"2025-10-30","close":8335.0},{"date":"2025-10-31","close":8170.0},{"date":"2025-11-03","close":8230.0},{"date":"2025-11-04","close":8000.0},{"date":"2025-11-05","close":7985.0},{"date":"2025-11-06","close":8095.0},{"date":"2025-11-07","close":8020.0},{"date":"2025-11-10","close":8105.0},{"date":"2025-11-11","close":8175.0},{"date":"2025-11-12","close":8145.0},{"date":"2025-11-13","close":8275.0},{"date":"2025-11-14","close":8175.0},{"date":"2025-11-17","close":8085.0},{"date":"2025-11-18","close":8000.0},{"date":"2025-11-19","close":8040.0},{"date":"2025-11-20","close":8090.0},{"date":"2025-11-21","close":8000.0},{"date":"2025-11-24","close":8075.0},{"date":"2025-11-25","close":8140.0},{"date":"2025-11-26","close":8150.0},{"date":"2025-11-27","close":8200.0},{"date":"2025-11-28","close":8215.0},{"date":"2025-12-01","close":8445.0},{"date":"2025-12-02","close":8340.0},{"date":"2025-12-03","close":8380.0},{"date":"2025-12-04","close":8540.0},{"date":"2025-12-05","close":8680.0},{"date":"2025-12-08","close":8690.0},{"date":"2025-12-09","close":8500.0},{"date":"2025-12-10","close":8530.0},{"date":"2025-12-11","close":8525.0},{"date":"2025-12-12","close":8785.0},{"date":"2025-12-15","close":8585.0},{"date":"2025-12-16","close":8500.0},{"date":"2025-12-17","close":8600.0},{"date":"2025-12-18","close":8575.0},{"date":"2025-12-19","close":8715.0},{"date":"2025-12-22","close":8760.0},{"date":"2025-12-23","close":8745.0},{"date":"2025-12-24","close":8920.0},{"date":"2025-12-26","close":9175.0},{"date":"2025-12-29","close":9230.0},{"date":"2025-12-30","close":9045.0},{"date":"2026-01-02","close":9120.0},{"date":"2026-01-05","close":9335.0},{"date":"2026-01-06","close":9675.0},{"date":"2026-01-07","close":9530.0},{"date":"2026-01-08","close":9210.0},{"date":"2026-01-09","close":9305.0},{"date":"2026-01-12","close":9510.0},{"date":"2026-01-13","close":9490.0},{"date":"2026-01-14","close":9670.0},{"date":"2026-01-15","close":9485.0},{"date":"2026-01-16","close":9315.0},{"date":"2026-01-19","close":9370.0},{"date":"2026-01-20","close":9300.0},{"date":"2026-01-21","close":9340.0},{"date":"2026-01-22","close":9205.0},{"date":"2026-01-23","close":9270.0},{"date":"2026-01-26","close":9380.0},{"date":"2026-01-27","close":9370.0},{"date":"2026-01-28","close":9475.0},{"date":"2026-01-29","close":10060.0},{"date":"2026-01-30","close":9550.0},{"date":"2026-02-02","close":8855.0},{"date":"2026-02-03","close":9510.0},{"date":"2026-02-04","close":9560.0},{"date":"2026-02-05","close":9220.0},{"date":"2026-02-06","close":9135.0},{"date":"2026-02-09","close":9295.0},{"date":"2026-02-10","close":9335.0},{"date":"2026-02-11","close":9395.0},{"date":"2026-02-12","close":9420.0},{"date":"2026-02-13","close":9145.0},{"date":"2026-02-19","close":9135.0},{"date":"2026-02-20","close":9110.0},{"date":"2026-02-23","close":9210.0},{"date":"2026-02-24","close":9310.0},{"date":"2026-02-25","close":9415.0},{"date":"2026-02-26","close":9425.0},{"date":"2026-02-27","close":9510.0},{"date":"2026-03-03","close":9295.0},{"date":"2026-03-04","close":9200.0},{"date":"2026-03-05","close":9145.0},{"date":"2026-03-06","close":9145.0},{"date":"2026-03-09","close":9030.0},{"date":"2026-03-10","close":9240.0},{"date":"2026-03-11","close":9260.0},{"date":"2026-03-12","close":9155.0},{"date":"2026-03-13","close":9070.0},{"date":"2026-03-16","close":9025.0},{"date":"2026-03-17","close":9050.0},{"date":"2026-03-18","close":8940.0},{"date":"2026-03-19","close":8525.0},{"date":"2026-03-20","close":8610.0},{"date":"2026-03-23","close":8220.0},{"date":"2026-03-24","close":8455.0},{"date":"2026-03-25","close":8630.0},{"date":"2026-03-26","close":8545.0},{"date":"2026-03-27","close":8645.0},{"date":"2026-03-30","close":8605.0},{"date":"2026-03-31","close":8595.0},{"date":"2026-04-01","close":8825.0},{"date":"2026-04-02","close":8655.0},{"date":"2026-04-03","close":8710.0},{"date":"2026-04-06","close":8785.0},{"date":"2026-04-07","close":8785.0},{"date":"2026-04-08","close":8950.0},{"date":"2026-04-09","close":8950.0},{"date":"2026-04-10","close":9060.0},{"date":"2026-04-13","close":9145.0},{"date":"2026-04-14","close":9395.0},{"date":"2026-04-15","close":9530.0},{"date":"2026-04-16","close":9550.0},{"date":"2026-04-17","close":9440.0},{"date":"2026-04-20","close":9460.0},{"date":"2026-04-21","close":9400.0},{"date":"2026-04-22","close":9460.0},{"date":"2026-04-23","close":9445.0},{"date":"2026-04-24","close":9380.0},{"date":"2026-04-27","close":9430.0},{"date":"2026-04-28","close":9375.0},{"date":"2026-04-29","close":9300.0},{"date":"2026-04-30","close":9185.0},{"date":"2026-05-04","close":9220.0},{"date":"2026-05-06","close":9440.0},{"date":"2026-05-07","close":9580.0},{"date":"2026-05-08","close":9725.0},{"date":"2026-05-11","close":9780.0},{"date":"2026-05-12","close":10010.0},{"date":"2026-05-13","close":10300.0},{"date":"2026-05-14","close":10170.0},{"date":"2026-05-15","close":9830.0},{"date":"2026-05-18","close":9640.0},{"date":"2026-05-19","close":9715.0},{"date":"2026-05-20","close":9600.0},{"date":"2026-05-21","close":9720.0},{"date":"2026-05-22","close":9880.0},{"date":"2026-05-26","close":9885.0},{"date":"2026-05-27","close":9895.0},{"date":"2026-05-28","close":9730.0},{"date":"2026-05-29","close":9885.0},{"date":"2026-06-01","close":9955.0},{"date":"2026-06-02","close":10215.0},{"date":"2026-06-04","close":9940.0},{"date":"2026-06-05","close":9900.0},{"date":"2026-06-08","close":9715.0},{"date":"2026-06-09","close":9835.0},{"date":"2026-06-10","close":9755.0},{"date":"2026-06-11","close":9610.0},{"date":"2026-06-12","close":9875.0},{"date":"2026-06-15","close":10075.0},{"date":"2026-06-16","close":9985.0},{"date":"2026-06-17","close":10095.0},{"date":"2026-06-18","close":9900.0},{"date":"2026-06-19","close":9775.0},{"date":"2026-06-22","close":9830.0},{"date":"2026-06-23","close":9620.0},{"date":"2026-06-24","close":9505.0},{"date":"2026-06-25","close":9255.0},{"date":"2026-06-26","close":9300.0},{"date":"2026-06-29","close":9535.0},{"date":"2026-06-30","close":9525.0},{"date":"2026-07-01","close":9405.0},{"date":"2026-07-02","close":9405.0},{"date":"2026-07-03","close":9575.0},{"date":"2026-07-06","close":9550.0},{"date":"2026-07-07","close":9510.0},{"date":"2026-07-08","close":9520.0},{"date":"2026-07-09","close":9465.0},{"date":"2026-07-10","close":9625.0},{"date":"2026-07-13","close":9505.0},{"date":"2026-07-14","close":9785.0},{"date":"2026-07-15","close":9750.0},{"date":"2026-07-16","close":9805.0},{"date":"2026-07-20","close":9610.0},{"date":"2026-07-21","close":9900.0},{"date":"2026-07-22","close":9960.0},{"date":"2026-07-23","close":9980.0},{"date":"2026-07-24","close":9700.0},{"date":"2026-07-27","close":9765.0},{"date":"2026-07-28","close":9700.0},{"date":"2026-07-29","close":9695.0},{"date":"2026-07-30","close":9745.0},{"date":"2026-07-31","close":10000.0},{"date":"2026-08-03","close":10050.0},{"date":"2026-08-04","close":10090.0},{"date":"2026-08-05","close":10195.0},{"date":"2026-08-06","close":10280.0},{"date":"2026-08-07","close":10310.0},{"date":"2026-08-10","close":10145.0},{"date":"2026-08-11","close":10160.0},{"date":"2026-08-12","close":10165.0},{"date":"2026-08-13","close":10015.0},{"date":"2026-08-14","close":10085.0},{"date":"2026-08-18","close":10070.0},{"date":"2026-08-19","close":9900.0},{"date":"2026-08-20","close":9930.0},{"date":"2026-08-21","close":10030.0},{"date":"2026-08-24","close":10085.0},{"date":"2026-08-25","close":10120.0},{"date":"2026-08-26","close":10345.0},{"date":"2026-08-27","close":10105.0},{"date":"2026-08-28","close":10110.0},{"date":"2026-08-31","close":10045.0},{"date":"2026-09-01","close":10130.0},{"date":"2026-09-02","close":9850.0},{"date":"2026-09-03","close":9955.0},{"date":"2026-09-04","close":10045.0},{"date":"2026-09-07","close":10050.0},{"date":"2026-09-08","close":10190.0},{"date":"2026-09-09","close":10245.0},{"date":"2026-09-10","close":10355.0},{"date":"2026-09-11","close":9920.0},{"date":"2026-09-14","close":9760.0},{"date":"2026-09-15","close":9650.0},{"date":"2026-09-16","close":9775.0},{"date":"2026-09-17","close":9860.0},{"date":"2026-09-18","close":9995.0},{"date":"2026-09-21","close":10155.0},{"date":"2026-09-22","close":10265.0},{"date":"2026-09-23","close":10255.0},{"date":"2026-09-28","close":10050.0},{"date":"2026-09-29","close":10040.0},{"date":"2026-09-30","close":10030.0},{"date":"2026-10-01","close":9980.0},{"date":"2026-10-02","close":9935.0},{"date":"2026-10-06","close":10025.0},{"date":"2026-10-07","close":9995.0},{"date":"2026-10-08","close":10080.0},{"date":"2026-10-12","close":10170.0},{"date":"2026-10-13","close":10170.0},{"date":"2026-10-14","close":10205.0},{"date":"2026-10-15","close":9885.0},{"date":"2026-10-16","close":9990.0},{"date":"2026-10-19","close":9985.0},{"date":"2026-10-20","close":9910.0},{"date":"2026-10-21","close":9945.0},{"date":"2026-10-22","close":9745.0},{"date":"2026-10-23","close":9670.0}],"chart_data":[{"date":"2024-10-24","open":7405,"high":7485,"low":7405,"close":7485,"volume":7536},{"date":"2024-10-25","open":7415,"high":7505,"low":7415,"close":7435,"volume":13864},{"date":"2024-10-28","open":7435,"high":7505,"low":7385,"close":7435,"volume":14612},{"date":"2024-10-29","open":7425,"high":7480,"low":7420,"close":7450,"volume":12942},{"date":"2024-10-30","open":7510,"high":7510,"low":7420,"close":7485,"volume":13434},{"date":"2024-10-31","open":7450,"high":7480,"low":7405,"close":7430,"volume":6825},{"date":"2024-11-01","open":7410,"high":7500,"low":7410,"close":7490,"volume":9226},{"date":"2024-11-04","open":7310,"high":7610,"low":7310,"close":7590,"volume":12245},{"date":"2024-11-05","open":7630,"high":7630,"low":7510,"close":7605,"volume":3784},{"date":"2024-11-06","open":7605,"high":7635,"low":7420,"close":7460,"volume":9918},{"date":"2024-11-07","open":7280,"high":7375,"low":7235,"close":7360,"volume":11661},{"date":"2024-11-08","open":7500,"high":7560,"low":7490,"close":7525,"volume":18479},{"date":"2024-11-11","open":7460,"high":7460,"low":7330,"close":7370,"volume":5759},{"date":"2024-11-12","open":7310,"high":7310,"low":7190,"close":7190,"volume":8280},{"date":"2024-11-13","open":7135,"high":7135,"low":7040,"close":7060,"volume":8977},{"date":"2024-11-14","open":7020,"high":7035,"low":6890,"close":6900,"volume":11950},{"date":"2024-11-15","open":6925,"high":7025,"low":6925,"close":7010,"volume":3788},{"date":"2024-11-18","open":7030,"high":7030,"low":6955,"close":6980,"volume":14594},{"date":"2024-11-19","open":7070,"high":7115,"low":7015,"close":7115,"volume":13431},{"date":"2024-11-20","open":7120,"high":7155,"low":7085,"close":7120,"volume":3667},{"date":"2024-11-21","open":7120,"high":7120,"low":7045,"close":7100,"volume":4661},{"date":"2024-11-22","open":7045,"high":7045,"low":6950,"close":6975,"volume":12919},{"date":"2024-11-25","open":7015,"high":7050,"low":6980,"close":7030,"volume":12482},{"date":"2024-11-26","open":7030,"high":7030,"low":6920,"close":6980,"volume":6113},{"date":"2024-11-27","open":6905,"high":7020,"low":6905,"close":7020,"volume":7369},{"date":"2024-11-28","open":7025,"high":7040,"low":6980,"close":6990,"volume":13256},{"date":"2024-11-29","open":7005,"high":7015,"low":6960,"close":7000,"volume":11252},{"date":"2024-12-02","open":7000,"high":7005,"low":6920,"close":6940,"volume":9681},{"date":"2024-12-03","open":7045,"high":7045,"low":6950,"close":6995,"volume":7950},{"date":"2024-12-04","open":7035,"high":7100,"low":7030,"close":7050,"volume":13965},{"date":"2024-12-05","open":7050,"high":7110,"low":7050,"close":7110,"volume":8903},{"date":"2024-12-06","open":7145,"high":7150,"low":7030,"close":7140,"volume":9918},{"date":"2024-12-09","open":7140,"high":7140,"low":7025,"close":7095,"volume":25330},{"date":"2024-12-10","open":7115,"high":7200,"low":7115,"close":7170,"volume":7004},{"date":"2024-12-11","open":7170,"high":7285,"low":7170,"close":7250,"volume":13873},{"date":"2024-12-12","open":7235,"high":7260,"low":7175,"close":7260,"volume":7198},{"date":"2024-12-13","open":7195,"high":7195,"low":7120,"close":7165,"volume":6236},{"date":"2024-12-16","open":7140,"high":7140,"low":7030,"close":7095,"volume":11735},{"date":"2024-12-17","open":7105,"high":7105,"low":7030,"close":7035,"volume":4802},{"date":"2024-12-18","open":7030,"high":7030,"low":6985,"close":7005,"volume":5065},{"date":"2024-12-19","open":6945,"high":6960,"low":6925,"close":6940,"volume":5981},{"date":"2024-12-20","open":6910,"high":6940,"low":6905,"close":6915,"volume":3245},{"date":"2024-12-23","open":6985,"high":7000,"low":6895,"close":7000,"volume":6724},{"date":"2024-12-24","open":6960,"high":6960,"low":6930,"close":6945,"volume":4527},{"date":"2024-12-26","open":6955,"high":6955,"low":6885,"close":6905,"volume":7328},{"date":"2024-12-27","open":6935,"high":6980,"low":6920,"close":6960,"volume":5752},{"date":"2024-12-30","open":6970,"high":6970,"low":6925,"close":6965,"volume":4337},{"date":"2025-01-02","open":6905,"high":6930,"low":6885,"close":6930,"volume":6507},{"date":"2025-01-03","open":6820,"high":6865,"low":6765,"close":6860,"volume":57280},{"date":"2025-01-06","open":6920,"high":6920,"low":6845,"close":6875,"volume":6469},{"date":"2025-01-07","open":6980,"high":7005,"low":6975,"close":7005,"volume":56231},{"date":"2025-01-08","open":7010,"high":7085,"low":7010,"close":7085,"volume":5213},{"date":"2025-01-09","open":7145,"high":7210,"low":7140,"close":7200,"volume":9700},{"date":"2025-01-10","open":7250,"high":7325,"low":7215,"close":7295,"volume":10225},{"date":"2025-01-13","open":7090,"high":7325,"low":7080,"close":7215,"volume":16940},{"date":"2025-01-14","open":7260,"high":7345,"low":7260,"close":7320,"volume":10609},{"date":"2025-01-15","open":7315,"high":7320,"low":7285,"close":7320,"volume":2577},{"date":"2025-01-16","open":7375,"high":7450,"low":7375,"close":7450,"volume":11985},{"date":"2025-01-17","open":7450,"high":7530,"low":7450,"close":7520,"volume":17657},{"date":"2025-01-20","open":7415,"high":7415,"low":7345,"close":7350,"volume":21015},{"date":"2025-01-21","open":7250,"high":7350,"low":7210,"close":7240,"volume":21403},{"date":"2025-01-22","open":7315,"high":7330,"low":7270,"close":7290,"volume":4799},{"date":"2025-01-23","open":7290,"high":7290,"low":7200,"close":7210,"volume":14978},{"date":"2025-01-24","open":7250,"high":7400,"low":7250,"close":7400,"volume":11614},{"date":"2025-01-31","open":7310,"high":7315,"low":7275,"close":7300,"volume":14827},{"date":"2025-02-03","open":7170,"high":7175,"low":7065,"close":7110,"volume":14054},{"date":"2025-02-04","open":7295,"high":7365,"low":7285,"close":7300,"volume":16826},{"date":"2025-02-05","open":7360,"high":7400,"low":7345,"close":7400,"volume":16637},{"date":"2025-02-06","open":7525,"high":7590,"low":7520,"close":7585,"volume":32417},{"date":"2025-02-07","open":7545,"high":7590,"low":7530,"close":7585,"volume":16677},{"date":"2025-02-10","open":7750,"high":7805,"low":7735,"close":7735,"volume":30084},{"date":"2025-02-11","open":7885,"high":7910,"low":7845,"close":7890,"volume":56848},{"date":"2025-02-12","open":7770,"high":7770,"low":7725,"close":7740,"volume":27909},{"date":"2025-02-13","open":7910,"high":7985,"low":7895,"close":7985,"volume":61314},{"date":"2025-02-14","open":8075,"high":8120,"low":8040,"close":8105,"volume":25419},{"date":"2025-02-17","open":7895,"high":7895,"low":7835,"close":7865,"volume":18552},{"date":"2025-02-18","open":7785,"high":7795,"low":7720,"close":7760,"volume":31537},{"date":"2025-02-19","open":7720,"high":7750,"low":7695,"close":7745,"volume":20822},{"date":"2025-02-20","open":7685,"high":7790,"low":7680,"close":7790,"volume":35365},{"date":"2025-02-21","open":7810,"high":7810,"low":7710,"close":7720,"volume":32029},{"date":"2025-02-24","open":7705,"high":7725,"low":7675,"close":7700,"volume":6354},{"date":"2025-02-25","open":7625,"high":7625,"low":7590,"close":7610,"volume":13014},{"date":"2025-02-26","open":7850,"high":7925,"low":7840,"close":7885,"volume":109739},{"date":"2025-02-27","open":7670,"high":7670,"low":7610,"close":7640,"volume":41742},{"date":"2025-02-28","open":7655,"high":7685,"low":7610,"close":7650,"volume":36859},{"date":"2025-03-04","open":7650,"high":7715,"low":7645,"close":7670,"volume":43370},{"date":"2025-03-05","open":7660,"high":7800,"low":7605,"close":7800,"volume":32061},{"date":"2025-03-06","open":8020,"high":8065,"low":7990,"close":7995,"volume":136918},{"date":"2025-03-07","open":7990,"high":8015,"low":7935,"close":7955,"volume":54946},{"date":"2025-03-10","open":7845,"high":7915,"low":7815,"close":7835,"volume":17598},{"date":"2025-03-11","open":7745,"high":7795,"low":7725,"close":7795,"volume":26157},{"date":"2025-03-12","open":8020,"high":8085,"low":7985,"close":8040,"volume":40788},{"date":"2025-03-13","open":8090,"high":8125,"low":8050,"close":8050,"volume":33737},{"date":"2025-03-14","open":8225,"high":8265,"low":8215,"close":8255,"volume":35801},{"date":"2025-03-17","open":8165,"high":8195,"low":8135,"close":8160,"volume":25238},{"date":"2025-03-18","open":8250,"high":8330,"low":8245,"close":8310,"volume":97736},{"date":"2025-03-19","open":8350,"high":8410,"low":8345,"close":8405,"volume":20911},{"date":"2025-03-20","open":8545,"high":8590,"low":8540,"close":8560,"volume":42518},{"date":"2025-03-21","open":8550,"high":8560,"low":8485,"close":8490,"volume":15726},{"date":"2025-03-24","open":8530,"high":8565,"low":8520,"close":8560,"volume":12981},{"date":"2025-03-25","open":8495,"high":8565,"low":8460,"close":8565,"volume":24722},{"date":"2025-03-26","open":8745,"high":8945,"low":8705,"close":8820,"volume":77329},{"date":"2025-03-27","open":8765,"high":8800,"low":8700,"close":8720,"volume":61016},{"date":"2025-03-28","open":8550,"high":8555,"low":8485,"close":8525,"volume":39184},{"date":"2025-03-31","open":8670,"high":8670,"low":8490,"close":8535,"volume":46073},{"date":"2025-04-01","open":8440,"high":8510,"low":8410,"close":8460,"volume":78748},{"date":"2025-04-02","open":8400,"high":8470,"low":8385,"close":8430,"volume":36023},{"date":"2025-04-03","open":8225,"high":8240,"low":8165,"close":8175,"volume":38113},{"date":"2025-04-04","open":8040,"high":8060,"low":7945,"close":7985,"volume":22533},{"date":"2025-04-07","open":7765,"high":7765,"low":6875,"close":7280,"volume":148777},{"date":"2025-04-08","open":7375,"high":7375,"low":7100,"close":7260,"volume":40241},{"date":"2025-04-09","open":6830,"high":6945,"low":6805,"close":6920,"volume":100363},{"date":"2025-04-10","open":7275,"high":7440,"low":7230,"close":7400,"volume":62271},{"date":"2025-04-11","open":7295,"high":7385,"low":7215,"close":7360,"volume":40119},{"date":"2025-04-14","open":7585,"high":7620,"low":7530,"close":7575,"volume":42492},{"date":"2025-04-15","open":7735,"high":7755,"low":7685,"close":7715,"volume":21247},{"date":"2025-04-16","open":7670,"high":7670,"low":7560,"close":7580,"volume":23220},{"date":"2025-04-17","open":7765,"high":7880,"low":7660,"close":7670,"volume":31597},{"date":"2025-04-18","open":7850,"high":7900,"low":7800,"close":7825,"volume":10309},{"date":"2025-04-21","open":7800,"high":7930,"low":7790,"close":7925,"volume":15289},{"date":"2025-04-22","open":7915,"high":7955,"low":7840,"close":7930,"volume":19507},{"date":"2025-04-23","open":8085,"high":8185,"low":8040,"close":8090,"volume":23168},{"date":"2025-04-24","open":8070,"high":8090,"low":8015,"close":8020,"volume":6098},{"date":"2025-04-25","open":8100,"high":8115,"low":7990,"close":7990,"volume":13463},{"date":"2025-04-28","open":8010,"high":8080,"low":7910,"close":7985,"volume":26670},{"date":"2025-04-29","open":8020,"high":8135,"low":8000,"close":8015,"volume":8886},{"date":"2025-04-30","open":8030,"high":8030,"low":7880,"close":7895,"volume":14186},{"date":"2025-05-02","open":7650,"high":7750,"low":7610,"close":7750,"volume":37138},{"date":"2025-05-07","open":7880,"high":7915,"low":7760,"close":7795,"volume":31278},{"date":"2025-05-08","open":7650,"high":7710,"low":7620,"close":7620,"volume":15229},{"date":"2025-05-09","open":7570,"high":7575,"low":7375,"close":7470,"volume":27477},{"date":"2025-05-12","open":7725,"high":7750,"low":7665,"close":7730,"volume":21602},{"date":"2025-05-13","open":7630,"high":7665,"low":7590,"close":7665,"volume":22444},{"date":"2025-05-14","open":7750,"high":7760,"low":7700,"close":7735,"volume":24877},{"date":"2025-05-15","open":7650,"high":7675,"low":7560,"close":7590,"volume":14831},{"date":"2025-05-16","open":7720,"high":7735,"low":7680,"close":7685,"volume":10458},{"date":"2025-05-19","open":7575,"high":7600,"low":7510,"close":7590,"volume":14628},{"date":"2025-05-20","open":7675,"high":7695,"low":7615,"close":7625,"volume":96205},{"date":"2025-05-21","open":7690,"high":7750,"low":7690,"close":7740,"volume":47859},{"date":"2025-05-22","open":7665,"high":7815,"low":7665,"close":7770,"volume":15776},{"date":"2025-05-23","open":7720,"high":7760,"low":7700,"close":7730,"volume":90375},{"date":"2025-05-26","open":7970,"high":8055,"low":7970,"close":8015,"volume":45445},{"date":"2025-05-27","open":7965,"high":7995,"low":7850,"close":7905,"volume":19695},{"date":"2025-05-28","open":7815,"high":7825,"low":7720,"close":7735,"volume":59796},{"date":"2025-05-29","open":7715,"high":7755,"low":7685,"close":7750,"volume":39866},{"date":"2025-05-30","open":7670,"high":7705,"low":7645,"close":7685,"volume":15059},{"date":"2025-06-02","open":7845,"high":8045,"low":7845,"close":8025,"volume":109665},{"date":"2025-06-04","open":8015,"high":8065,"low":7980,"close":7990,"volume":52597},{"date":"2025-06-05","open":8040,"high":8105,"low":8035,"close":8065,"volume":20311},{"date":"2025-06-09","open":7975,"high":8020,"low":7940,"close":7995,"volume":116760},{"date":"2025-06-10","open":8080,"high":8080,"low":8005,"close":8045,"volume":86374},{"date":"2025-06-11","open":8045,"high":8080,"low":8025,"close":8050,"volume":45837},{"date":"2025-06-12","open":7955,"high":7965,"low":7920,"close":7945,"volume":47845},{"date":"2025-06-13","open":7970,"high":7990,"low":7840,"close":7895,"volume":55545},{"date":"2025-06-16","open":7890,"high":7940,"low":7860,"close":7925,"volume":46028},{"date":"2025-06-17","open":7925,"high":7950,"low":7890,"close":7940,"volume":23436},{"date":"2025-06-18","open":7920,"high":8000,"low":7895,"close":7990,"volume":13312},{"date":"2025-06-19","open":8005,"high":8020,"low":7915,"close":7970,"volume":47505},{"date":"2025-06-20","open":7950,"high":7950,"low":7830,"close":7885,"volume":17941},{"date":"2025-06-23","open":7915,"high":7965,"low":7900,"close":7930,"volume":22847},{"date":"2025-06-24","open":8025,"high":8070,"low":8000,"close":8055,"volume":69527},{"date":"2025-06-25","open":8055,"high":8080,"low":8020,"close":8075,"volume":26881},{"date":"2025-06-26","open":8120,"high":8160,"low":8085,"close":8130,"volume":48102},{"date":"2025-06-27","open":8335,"high":8367,"low":8300,"close":8330,"volume":41614},{"date":"2025-06-30","open":8360,"high":8385,"low":8305,"close":8375,"volume":35734},{"date":"2025-07-01","open":8350,"high":8435,"low":8285,"close":8435,"volume":28183},{"date":"2025-07-02","open":8340,"high":8355,"low":8280,"close":8350,"volume":24056},{"date":"2025-07-03","open":8475,"high":8480,"low":8435,"close":8465,"volume":44599},{"date":"2025-07-04","open":8395,"high":8400,"low":8280,"close":8280,"volume":38880},{"date":"2025-07-07","open":8280,"high":8280,"low":8170,"close":8190,"volume":34120},{"date":"2025-07-08","open":8190,"high":8205,"low":8155,"close":8205,"volume":18045},{"date":"2025-07-09","open":8890,"high":9335,"low":8885,"close":9265,"volume":647956},{"date":"2025-07-10","open":9015,"high":9170,"low":8970,"close":9135,"volume":133518},{"date":"2025-07-11","open":9160,"high":9185,"low":9050,"close":9080,"volume":44680},{"date":"2025-07-14","open":9105,"high":9135,"low":9050,"close":9075,"volume":45833},{"date":"2025-07-15","open":9035,"high":9070,"low":8960,"close":9070,"volume":45771},{"date":"2025-07-16","open":9035,"high":9045,"low":8950,"close":9000,"volume":28399},{"date":"2025-07-17","open":9000,"high":9020,"low":8975,"close":8975,"volume":21177},{"date":"2025-07-18","open":8980,"high":9040,"low":8980,"close":9015,"volume":29723},{"date":"2025-07-21","open":9090,"high":9205,"low":9075,"close":9170,"volume":65969},{"date":"2025-07-22","open":9205,"high":9205,"low":9115,"close":9170,"volume":28968},{"date":"2025-07-23","open":9385,"high":9440,"low":9350,"close":9405,"volume":42128},{"date":"2025-07-24","open":9510,"high":9660,"low":9505,"close":9640,"volume":76825},{"date":"2025-07-25","open":9510,"high":9520,"low":9430,"close":9455,"volume":47239},{"date":"2025-07-28","open":9470,"high":9510,"low":9410,"close":9465,"volume":23965},{"date":"2025-07-29","open":9160,"high":9165,"low":9095,"close":9135,"volume":55998},{"date":"2025-07-30","open":9205,"high":9265,"low":9160,"close":9200,"volume":42041},{"date":"2025-07-31","open":7415,"high":7500,"low":7165,"close":7165,"volume":1500236},{"date":"2025-08-01","open":7200,"high":7230,"low":7165,"close":7175,"volume":428142},{"date":"2025-08-04","open":7220,"high":7240,"low":7155,"close":7210,"volume":309925},{"date":"2025-08-05","open":7240,"high":7265,"low":7220,"close":7235,"volume":230132},{"date":"2025-08-06","open":7145,"high":7155,"low":7120,"close":7150,"volume":160259},{"date":"2025-08-07","open":7160,"high":7195,"low":7160,"close":7185,"volume":123859},{"date":"2025-08-08","open":7185,"high":7190,"low":7155,"close":7185,"volume":100014},{"date":"2025-08-11","open":7255,"high":7280,"low":7230,"close":7260,"volume":205107},{"date":"2025-08-12","open":7240,"high":7260,"low":7235,"close":7250,"volume":155131},{"date":"2025-08-13","open":7315,"high":7340,"low":7310,"close":7340,"volume":163879},{"date":"2025-08-14","open":7305,"high":7335,"low":7285,"close":7300,"volume":138661},{"date":"2025-08-18","open":7295,"high":7310,"low":7270,"close":7285,"volume":93798},{"date":"2025-08-19","open":7285,"high":7290,"low":7260,"close":7275,"volume":48055},{"date":"2025-08-20","open":7210,"high":7220,"low":7190,"close":7220,"volume":80570},{"date":"2025-08-21","open":7225,"high":7225,"low":7200,"close":7215,"volume":53768},{"date":"2025-08-22","open":7250,"high":7250,"low":7220,"close":7230,"volume":38759},{"date":"2025-08-25","open":7255,"high":7295,"low":7245,"close":7295,"volume":85671},{"date":"2025-08-26","open":7285,"high":7295,"low":7265,"close":7265,"volume":117748},{"date":"2025-08-27","open":7280,"high":7280,"low":7240,"close":7250,"volume":62082},{"date":"2025-08-28","open":7220,"high":7220,"low":7190,"close":7200,"volume":72626},{"date":"2025-08-29","open":7270,"high":7327,"low":7265,"close":7295,"volume":115346},{"date":"2025-09-01","open":7330,"high":7385,"low":7320,"close":7380,"volume":150288},{"date":"2025-09-02","open":7350,"high":7375,"low":7330,"close":7330,"volume":144721},{"date":"2025-09-03","open":7435,"high":7485,"low":7385,"close":7405,"volume":201614},{"date":"2025-09-04","open":7405,"high":7405,"low":7305,"close":7315,"volume":112533},{"date":"2025-09-05","open":7325,"high":7390,"low":7305,"close":7380,"volume":71012},{"date":"2025-09-08","open":7305,"high":7340,"low":7290,"close":7320,"volume":96086},{"date":"2025-09-09","open":7330,"high":7345,"low":7295,"close":7325,"volume":117762},{"date":"2025-09-10","open":7325,"high":7360,"low":7310,"close":7340,"volume":134973},{"date":"2025-09-11","open":7390,"high":7390,"low":7365,"close":7385,"volume":78918},{"date":"2025-09-12","open":7470,"high":7525,"low":7450,"close":7520,"volume":298963},{"date":"2025-09-15","open":7450,"high":7485,"low":7435,"close":7465,"volume":193415},{"date":"2025-09-16","open":7560,"high":7565,"low":7500,"close":7520,"volume":239312},{"date":"2025-09-17","open":7540,"high":7540,"low":7450,"close":7480,"volume":174165},{"date":"2025-09-18","open":7410,"high":7420,"low":7350,"close":7365,"volume":184236},{"date":"2025-09-19","open":7370,"high":7405,"low":7355,"close":7390,"volume":85157},{"date":"2025-09-22","open":7410,"high":7445,"low":7405,"close":7410,"volume":147418},{"date":"2025-09-23","open":7455,"high":7455,"low":7395,"close":7410,"volume":89465},{"date":"2025-09-24","open":7440,"high":7440,"low":7415,"close":7430,"volume":109917},{"date":"2025-09-25","open":7705,"high":7830,"low":7690,"close":7810,"volume":523021},{"date":"2025-09-26","open":7665,"high":7690,"low":7630,"close":7675,"volume":192688},{"date":"2025-09-29","open":7655,"high":7725,"low":7645,"close":7710,"volume":192408},{"date":"2025-09-30","open":7840,"high":7870,"low":7810,"close":7850,"volume":358522},{"date":"2025-10-01","open":7815,"high":7815,"low":7745,"close":7770,"volume":211446},{"date":"2025-10-02","open":7835,"high":7910,"low":7780,"close":7870,"volume":224381},{"date":"2025-10-10","open":7975,"high":8225,"low":7955,"close":8170,"volume":467038},{"date":"2025-10-13","open":7980,"high":8160,"low":7955,"close":8005,"volume":332430},{"date":"2025-10-14","open":8285,"high":8285,"low":7980,"close":7980,"volume":238546},{"date":"2025-10-15","open":8035,"high":8155,"low":8035,"close":8145,"volume":176836},{"date":"2025-10-16","open":8000,"high":8045,"low":7940,"close":7990,"volume":285915},{"date":"2025-10-17","open":7990,"high":8070,"low":7940,"close":7965,"volume":182235},{"date":"2025-10-20","open":8035,"high":8150,"low":7980,"close":8075,"volume":195010},{"date":"2025-10-21","open":8105,"high":8140,"low":8030,"close":8050,"volume":130938},{"date":"2025-10-22","open":7955,"high":8025,"low":7895,"close":8005,"volume":116229},{"date":"2025-10-23","open":8005,"high":8085,"low":8005,"close":8070,"volume":91653},{"date":"2025-10-24","open":8190,"high":8240,"low":8180,"close":8240,"volume":136649},{"date":"2025-10-27","open":8455,"high":8455,"low":8325,"close":8380,"volume":144725},{"date":"2025-10-28","open":8315,"high":8335,"low":8205,"close":8205,"volume":123416},{"date":"2025-10-29","open":8340,"high":8385,"low":8280,"close":8380,"volume":113639},{"date":"2025-10-30","open":8380,"high":8420,"low":8290,"close":8335,"volume":226220},{"date":"2025-10-31","open":8230,"high":8230,"low":8155,"close":8170,"volume":175186},{"date":"2025-11-03","open":8205,"high":8235,"low":8160,"close":8230,"volume":234004,"rsi_14":58.22,"sma_20":8094.25,"sma_60":7598.25,"sma_120":7925.58},{"date":"2025-11-04","open":8135,"high":8155,"low":8000,"close":8000,"volume":248309,"rsi_14":45.43,"sma_20":8101.75,"sma_60":7611.42,"sma_120":7928.75},{"date":"2025-11-05","open":7930,"high":7995,"low":7865,"close":7985,"volume":180041,"rsi_14":49.83,"sma_20":8112.5,"sma_60":7623.92,"sma_120":7933.04},{"date":"2025-11-06","open":8020,"high":8095,"low":8015,"close":8095,"volume":88090,"rsi_14":54.25,"sma_20":8123.75,"sma_60":7639.67,"sma_120":7936.08},{"date":"2025-11-07","open":8000,"high":8025,"low":7975,"close":8020,"volume":145273,"rsi_14":48.16,"sma_20":8116.25,"sma_60":7653.58,"sma_120":7939.04},{"date":"2025-11-10","open":8025,"high":8120,"low":8005,"close":8105,"volume":73854,"rsi_14":51.77,"sma_20":8121.25,"sma_60":7668.92,"sma_120":7942.12},{"date":"2025-11-11","open":8180,"high":8210,"low":8155,"close":8175,"volume":119608,"rsi_14":55.38,"sma_20":8131.0,"sma_60":7684.17,"sma_120":7947.0},{"date":"2025-11-12","open":8170,"high":8185,"low":8105,"close":8145,"volume":114193,"rsi_14":52.43,"sma_20":8131.0,"sma_60":7699.08,"sma_120":7950.83},{"date":"2025-11-13","open":8215,"high":8275,"low":8170,"close":8275,"volume":191591,"rsi_14":51.16,"sma_20":8145.25,"sma_60":7714.67,"sma_120":7956.54},{"date":"2025-11-14","open":8145,"high":8185,"low":8115,"close":8175,"volume":104320,"rsi_14":43.0,"sma_20":8155.75,"sma_60":7729.25,"sma_120":7961.12},{"date":"2025-11-17","open":8110,"high":8130,"low":8075,"close":8085,"volume":87471,"rsi_14":45.65,"sma_20":8156.25,"sma_60":7742.58,"sma_120":7964.0},{"date":"2025-11-18","open":8005,"high":8060,"low":7965,"close":8000,"volume":103735,"rsi_14":35.27,"sma_20":8153.75,"sma_60":7754.67,"sma_120":7965.92},{"date":"2025-11-19","open":8005,"high":8040,"low":7965,"close":8040,"volume":69242,"rsi_14":38.52,"sma_20":8155.5,"sma_60":7768.33,"sma_120":7968.5},{"date":"2025-11-20","open":8125,"high":8150,"low":8075,"close":8090,"volume":82414,"rsi_14":46.58,"sma_20":8156.5,"sma_60":7782.92,"sma_120":7969.12},{"date":"2025-11-21","open":8005,"high":8015,"low":7935,"close":8000,"volume":72150,"rsi_14":40.42,"sma_20":8144.5,"sma_60":7795.75,"sma_120":7969.92},{"date":"2025-11-24","open":8070,"high":8090,"low":8045,"close":8075,"volume":35823,"rsi_14":53.59,"sma_20":8129.25,"sma_60":7808.75,"sma_120":7972.75},{"date":"2025-11-25","open":8055,"high":8165,"low":8055,"close":8140,"volume":65216,"rsi_14":57.08,"sma_20":8126.0,"sma_60":7823.33,"sma_120":7976.0},{"date":"2025-11-26","open":8115,"high":8160,"low":8095,"close":8150,"volume":50596,"rsi_14":52.76,"sma_20":8114.5,"sma_60":7838.33,"sma_120":7979.88},{"date":"2025-11-27","open":8185,"high":8260,"low":8160,"close":8200,"volume":56174,"rsi_14":59.28,"sma_20":8107.75,"sma_60":7855.0,"sma_120":7981.33},{"date":"2025-11-28","open":8225,"high":8225,"low":8190,"close":8215,"volume":52327,"rsi_14":56.11,"sma_20":8110.0,"sma_60":7870.33,"sma_120":7983.21},{"date":"2025-12-01","open":8435,"high":8495,"low":8395,"close":8445,"volume":204126,"rsi_14":62.74,"sma_20":8120.75,"sma_60":7888.08,"sma_120":7986.38},{"date":"2025-12-02","open":8365,"high":8365,"low":8305,"close":8340,"volume":92704,"rsi_14":58.59,"sma_20":8137.75,"sma_60":7904.92,"sma_120":7989.25},{"date":"2025-12-03","open":8375,"high":8410,"low":8350,"close":8380,"volume":58865,"rsi_14":55.02,"sma_20":8157.5,"sma_60":7921.17,"sma_120":7992.04},{"date":"2025-12-04","open":8540,"high":8605,"low":8540,"close":8540,"volume":124390,"rsi_14":66.52,"sma_20":8179.75,"sma_60":7941.58,"sma_120":7996.12},{"date":"2025-12-05","open":8540,"high":8695,"low":8490,"close":8680,"volume":86850,"rsi_14":75.76,"sma_20":8212.75,"sma_60":7963.25,"sma_120":8002.25},{"date":"2025-12-08","open":8660,"high":8725,"low":8600,"close":8690,"volume":82139,"rsi_14":81.94,"sma_20":8242.0,"sma_60":7986.08,"sma_120":8008.88},{"date":"2025-12-09","open":8640,"high":8640,"low":8480,"close":8500,"volume":67267,"rsi_14":68.7,"sma_20":8258.25,"sma_60":8005.67,"sma_120":8013.67},{"date":"2025-12-10","open":8465,"high":8560,"low":8460,"close":8530,"volume":82020,"rsi_14":68.18,"sma_20":8277.5,"sma_60":8025.5,"sma_120":8018.58},{"date":"2025-12-11","open":8585,"high":8640,"low":8510,"close":8525,"volume":168039,"rsi_14":73.33,"sma_20":8290.0,"sma_60":8044.5,"sma_120":8023.04},{"date":"2025-12-12","open":8700,"high":8785,"low":8665,"close":8785,"volume":105683,"rsi_14":77.1,"sma_20":8320.5,"sma_60":8065.58,"sma_120":8029.83},{"date":"2025-12-15","open":8505,"high":8590,"low":8470,"close":8585,"volume":118561,"rsi_14":65.4,"sma_20":8345.5,"sma_60":8084.25,"sma_120":8035.67},{"date":"2025-12-16","open":8595,"high":8600,"low":8450,"close":8500,"volume":127058,"rsi_14":61.51,"sma_20":8370.5,"sma_60":8100.58,"sma_120":8040.42},{"date":"2025-12-17","open":8515,"high":8640,"low":8515,"close":8600,"volume":141149,"rsi_14":62.74,"sma_20":8398.5,"sma_60":8119.25,"sma_120":8044.96},{"date":"2025-12-18","open":8610,"high":8625,"low":8545,"close":8575,"volume":94407,"rsi_14":61.39,"sma_20":8422.75,"sma_60":8139.42,"sma_120":8049.12},{"date":"2025-12-19","open":8605,"high":8740,"low":8590,"close":8715,"volume":135607,"rsi_14":59.06,"sma_20":8458.5,"sma_60":8161.5,"sma_120":8054.0},{"date":"2025-12-22","open":8730,"high":8805,"low":8720,"close":8760,"volume":199350,"rsi_14":64.69,"sma_20":8492.75,"sma_60":8184.0,"sma_120":8057.58},{"date":"2025-12-23","open":8765,"high":8800,"low":8715,"close":8745,"volume":862051,"rsi_14":62.99,"sma_20":8523.0,"sma_60":8206.25,"sma_120":8060.67},{"date":"2025-12-24","open":8880,"high":9085,"low":8850,"close":8920,"volume":307335,"rsi_14":63.38,"sma_20":8561.5,"sma_60":8231.08,"sma_120":8064.71},{"date":"2025-12-26","open":9055,"high":9175,"low":9045,"close":9175,"volume":508102,"rsi_14":66.12,"sma_20":8610.25,"sma_60":8253.83,"sma_120":8071.58},{"date":"2025-12-29","open":9275,"high":9415,"low":9165,"close":9230,"volume":675721,"rsi_14":67.09,"sma_20":8661.0,"sma_60":8279.75,"sma_120":8077.96},{"date":"2025-12-30","open":8855,"high":9105,"low":8830,"close":9045,"volume":485842,"rsi_14":67.3,"sma_20":8691.0,"sma_60":8302.0,"sma_120":8084.33},{"date":"2026-01-02","open":9115,"high":9125,"low":9070,"close":9120,"volume":217664,"rsi_14":68.21,"sma_20":8730.0,"sma_60":8323.17,"sma_120":8092.08},{"date":"2026-01-05","open":9090,"high":9340,"low":9065,"close":9335,"volume":491005,"rsi_14":72.13,"sma_20":8777.75,"sma_60":8349.25,"sma_120":8101.5},{"date":"2026-01-06","open":9465,"high":9675,"low":9460,"close":9675,"volume":446918,"rsi_14":73.3,"sma_20":8834.5,"sma_60":8379.33,"sma_120":8104.92},{"date":"2026-01-07","open":9635,"high":9640,"low":9405,"close":9530,"volume":1508886,"rsi_14":75.47,"sma_20":8877.0,"sma_60":8402.0,"sma_120":8108.21},{"date":"2026-01-08","open":9335,"high":9405,"low":9170,"close":9210,"volume":461135,"rsi_14":66.99,"sma_20":8903.0,"sma_60":8422.08,"sma_120":8109.29},{"date":"2026-01-09","open":9215,"high":9310,"low":9105,"close":9305,"volume":203784,"rsi_14":66.91,"sma_20":8943.25,"sma_60":8444.17,"sma_120":8111.21},{"date":"2026-01-12","open":9405,"high":9550,"low":9405,"close":9510,"volume":524140,"rsi_14":70.64,"sma_20":8992.25,"sma_60":8466.92,"sma_120":8114.88},{"date":"2026-01-13","open":9520,"high":9575,"low":9425,"close":9490,"volume":954076,"rsi_14":68.07,"sma_20":9040.5,"sma_60":8491.92,"sma_120":8118.96},{"date":"2026-01-14","open":9520,"high":9760,"low":9520,"close":9670,"volume":397107,"rsi_14":69.96,"sma_20":9084.75,"sma_60":8520.33,"sma_120":8124.75},{"date":"2026-01-15","open":9680,"high":9690,"low":9375,"close":9485,"volume":1172357,"rsi_14":65.1,"sma_20":9129.75,"sma_60":8543.83,"sma_120":8128.67},{"date":"2026-01-16","open":9485,"high":9550,"low":9310,"close":9315,"volume":431370,"rsi_14":58.08,"sma_20":9170.5,"sma_60":8564.92,"sma_120":8129.88},{"date":"2026-01-19","open":9345,"high":9410,"low":9320,"close":9370,"volume":362754,"rsi_14":54.34,"sma_20":9209.0,"sma_60":8587.67,"sma_120":8131.54},{"date":"2026-01-20","open":9370,"high":9370,"low":9270,"close":9300,"volume":379919,"rsi_14":51.55,"sma_20":9245.25,"sma_60":8608.17,"sma_120":8130.67},{"date":"2026-01-21","open":9265,"high":9350,"low":9180,"close":9340,"volume":1024722,"rsi_14":56.97,"sma_20":9276.5,"sma_60":8626.5,"sma_120":8128.17},{"date":"2026-01-22","open":9180,"high":9222,"low":9130,"close":9205,"volume":266579,"rsi_14":51.95,"sma_20":9298.75,"sma_60":8640.25,"sma_120":8126.08},{"date":"2026-01-23","open":9205,"high":9305,"low":9205,"close":9270,"volume":339283,"rsi_14":48.4,"sma_20":9325.0,"sma_60":8658.0,"sma_120":8124.46},{"date":"2026-01-26","open":9465,"high":9500,"low":9340,"close":9380,"volume":1457067,"rsi_14":41.78,"sma_20":9348.0,"sma_60":8674.67,"sma_120":8126.5},{"date":"2026-01-27","open":9380,"high":9400,"low":9295,"close":9370,"volume":463501,"rsi_14":45.18,"sma_20":9357.75,"sma_60":8691.92,"sma_120":8127.92},{"date":"2026-01-28","open":9415,"high":9502,"low":9370,"close":9475,"volume":543518,"rsi_14":59.17,"sma_20":9370.0,"sma_60":8713.67,"sma_120":8147.17},{"date":"2026-01-29","open":9500,"high":10080,"low":9440,"close":10060,"volume":2121745,"rsi_14":69.51,"sma_20":9420.75,"sma_60":8744.17,"sma_120":8171.21},{"date":"2026-01-30","open":10080,"high":10740,"low":9355,"close":9550,"volume":3126557,"rsi_14":50.89,"sma_20":9442.25,"sma_60":8770.0,"sma_120":8190.71},{"date":"2026-02-02","open":9170,"high":9305,"low":8855,"close":8855,"volume":2196575,"rsi_14":39.11,"sma_20":9418.25,"sma_60":8784.5,"sma_120":8204.21},{"date":"2026-02-03","open":9290,"high":9510,"low":9230,"close":9510,"volume":581822,"rsi_14":47.64,"sma_20":9410.0,"sma_60":8808.08,"sma_120":8223.88},{"date":"2026-02-04","open":9625,"high":9670,"low":9510,"close":9560,"volume":603360,"rsi_14":51.15,"sma_20":9411.5,"sma_60":8833.75,"sma_120":8243.67},{"date":"2026-02-05","open":9405,"high":9405,"low":9135,"close":9220,"volume":544851,"rsi_14":48.61,"sma_20":9412.0,"sma_60":8852.33,"sma_120":8260.62},{"date":"2026-02-06","open":8960,"high":9175,"low":8845,"close":9135,"volume":389680,"rsi_14":46.6,"sma_20":9403.5,"sma_60":8868.33,"sma_120":8276.25},{"date":"2026-02-09","open":9395,"high":9425,"low":9275,"close":9295,"volume":305505,"rsi_14":49.93,"sma_20":9392.75,"sma_60":8887.5,"sma_120":8293.29},{"date":"2026-02-10","open":9385,"high":9415,"low":9320,"close":9335,"volume":208082,"rsi_14":49.93,"sma_20":9385.0,"sma_60":8905.17,"sma_120":8309.92},{"date":"2026-02-11","open":9340,"high":9405,"low":9315,"close":9395,"volume":131695,"rsi_14":52.74,"sma_20":9371.25,"sma_60":8925.5,"sma_120":8327.38},{"date":"2026-02-12","open":9445,"high":9470,"low":9415,"close":9420,"volume":263558,"rsi_14":52.19,"sma_20":9368.0,"sma_60":8947.75,"sma_120":8345.17},{"date":"2026-02-13","open":9130,"high":9235,"low":9115,"close":9145,"volume":885120,"rsi_14":46.73,"sma_20":9359.5,"sma_60":8966.83,"sma_120":8360.75},{"date":"2026-02-19","open":9120,"high":9165,"low":9110,"close":9135,"volume":244718,"rsi_14":46.73,"sma_20":9347.75,"sma_60":8985.08,"sma_120":8376.71},{"date":"2026-02-20","open":9120,"high":9130,"low":9065,"close":9110,"volume":154148,"rsi_14":44.81,"sma_20":9338.25,"sma_60":9002.08,"sma_120":8392.5},{"date":"2026-02-23","open":9315,"high":9325,"low":9190,"close":9210,"volume":264847,"rsi_14":35.97,"sma_20":9331.75,"sma_60":9022.25,"sma_120":8409.0},{"date":"2026-02-24","open":9175,"high":9330,"low":9145,"close":9310,"volume":220744,"rsi_14":45.42,"sma_20":9337.0,"sma_60":9042.83,"sma_120":8425.79},{"date":"2026-02-25","open":9320,"high":9440,"low":9310,"close":9415,"volume":282950,"rsi_14":63.79,"sma_20":9344.25,"sma_60":9064.08,"sma_120":8443.71},{"date":"2026-02-26","open":9430,"high":9465,"low":9360,"close":9425,"volume":209476,"rsi_14":46.93,"sma_20":9346.5,"sma_60":9085.33,"sma_120":8461.83},{"date":"2026-02-27","open":9420,"high":9510,"low":9380,"close":9510,"volume":200990,"rsi_14":48.24,"sma_20":9353.5,"sma_60":9107.17,"sma_120":8481.08},{"date":"2026-03-03","open":9435,"high":9435,"low":9225,"close":9295,"volume":261485,"rsi_14":52.9,"sma_20":9344.5,"sma_60":9125.17,"sma_120":8497.75},{"date":"2026-03-04","open":9130,"high":9265,"low":9100,"close":9200,"volume":450271,"rsi_14":52.49,"sma_20":9301.5,"sma_60":9137.75,"sma_120":8512.92},{"date":"2026-03-05","open":9220,"high":9310,"low":9110,"close":9145,"volume":306119,"rsi_14":43.75,"sma_20":9281.25,"sma_60":9151.17,"sma_120":8528.04},{"date":"2026-03-06","open":9135,"high":9192,"low":9080,"close":9145,"volume":183150,"rsi_14":41.81,"sma_20":9295.75,"sma_60":9163.92,"sma_120":8542.54},{"date":"2026-03-09","open":8880,"high":9050,"low":8835,"close":9030,"volume":223903,"rsi_14":34.98,"sma_20":9271.75,"sma_60":9172.08,"sma_120":8556.83},{"date":"2026-03-10","open":9185,"high":9275,"low":9170,"close":9240,"volume":135779,"rsi_14":43.57,"sma_20":9255.75,"sma_60":9181.42,"sma_120":8572.33},{"date":"2026-03-11","open":9260,"high":9295,"low":9255,"close":9260,"volume":93164,"rsi_14":55.02,"sma_20":9257.75,"sma_60":9190.92,"sma_120":8588.5},{"date":"2026-03-12","open":9210,"high":9220,"low":9105,"close":9155,"volume":74583,"rsi_14":50.81,"sma_20":9258.75,"sma_60":9201.83,"sma_120":8603.75},{"date":"2026-03-13","open":9105,"high":9150,"low":9065,"close":9070,"volume":86118,"rsi_14":48.46,"sma_20":9247.5,"sma_60":9210.83,"sma_120":8618.17},{"date":"2026-03-16","open":8925,"high":9035,"low":8895,"close":9025,"volume":109837,"rsi_14":42.57,"sma_20":9232.0,"sma_60":9219.17,"sma_120":8631.83},{"date":"2026-03-17","open":9110,"high":9140,"low":9040,"close":9050,"volume":79694,"rsi_14":38.89,"sma_20":9214.75,"sma_60":9223.58,"sma_120":8644.58},{"date":"2026-03-18","open":9025,"high":9035,"low":8920,"close":8940,"volume":111375,"rsi_14":29.79,"sma_20":9190.75,"sma_60":9229.5,"sma_120":8656.88},{"date":"2026-03-19","open":8625,"high":8680,"low":8525,"close":8525,"volume":179773,"rsi_14":21.52,"sma_20":9159.75,"sma_60":9229.92,"sma_120":8665.25},{"date":"2026-03-20","open":8615,"high":8705,"low":8600,"close":8610,"volume":82433,"rsi_14":21.52,"sma_20":9133.5,"sma_60":9230.08,"sma_120":8674.67},{"date":"2026-03-23","open":8560,"high":8560,"low":8200,"close":8220,"volume":238840,"rsi_14":19.37,"sma_20":9089.0,"sma_60":9224.17,"sma_120":8681.79},{"date":"2026-03-24","open":8565,"high":8590,"low":8370,"close":8455,"volume":91815,"rsi_14":30.34,"sma_20":9051.25,"sma_60":9219.83,"sma_120":8690.67},{"date":"2026-03-25","open":8665,"high":8725,"low":8585,"close":8630,"volume":90880,"rsi_14":37.22,"sma_20":9017.25,"sma_60":9217.67,"sma_120":8700.83},{"date":"2026-03-26","open":8630,"high":8650,"low":8525,"close":8545,"volume":69490,"rsi_14":35.71,"sma_20":8973.75,"sma_60":9214.33,"sma_120":8710.29},{"date":"2026-03-27","open":8570,"high":8705,"low":8530,"close":8645,"volume":90640,"rsi_14":40.77,"sma_20":8934.75,"sma_60":9209.75,"sma_120":8720.42},{"date":"2026-03-30","open":8475,"high":8620,"low":8460,"close":8605,"volume":102570,"rsi_14":33.42,"sma_20":8889.5,"sma_60":9200.25,"sma_120":8727.04},{"date":"2026-03-31","open":8585,"high":8675,"low":8540,"close":8595,"volume":57033,"rsi_14":32.55,"sma_20":8854.5,"sma_60":9189.67,"sma_120":8734.71},{"date":"2026-04-01","open":8785,"high":8830,"low":8780,"close":8825,"volume":75633,"rsi_14":41.87,"sma_20":8835.75,"sma_60":9186.0,"sma_120":8744.0},{"date":"2026-04-02","open":8800,"high":8820,"low":8640,"close":8655,"volume":94660,"rsi_14":40.19,"sma_20":8811.25,"sma_60":9178.25,"sma_120":8750.71},{"date":"2026-04-03","open":8665,"high":8930,"low":8660,"close":8710,"volume":42177,"rsi_14":42.59,"sma_20":8789.5,"sma_60":9167.83,"sma_120":8758.54},{"date":"2026-04-06","open":8795,"high":8830,"low":8755,"close":8785,"volume":54268,"rsi_14":43.91,"sma_20":8777.25,"sma_60":9153.0,"sma_120":8766.17},{"date":"2026-04-07","open":8775,"high":8820,"low":8745,"close":8785,"volume":49195,"rsi_14":46.25,"sma_20":8754.5,"sma_60":9140.58,"sma_120":8771.29},{"date":"2026-04-08","open":8855,"high":8965,"low":8855,"close":8950,"volume":115231,"rsi_14":61.71,"sma_20":8739.0,"sma_60":9136.25,"sma_120":8779.17},{"date":"2026-04-09","open":8975,"high":8985,"low":8915,"close":8950,"volume":59231,"rsi_14":59.83,"sma_20":8728.75,"sma_60":9130.33,"sma_120":8787.25},{"date":"2026-04-10","open":8980,"high":9080,"low":8965,"close":9060,"volume":87472,"rsi_14":78.97,"sma_20":8728.25,"sma_60":9122.83,"sma_120":8794.88},{"date":"2026-04-13","open":9060,"high":9145,"low":9035,"close":9145,"volume":80353,"rsi_14":76.54,"sma_20":8734.25,"sma_60":9117.08,"sma_120":8804.5},{"date":"2026-04-14","open":9365,"high":9445,"low":9355,"close":9395,"volume":183887,"rsi_14":77.82,"sma_20":8751.5,"sma_60":9112.5,"sma_120":8816.42},{"date":"2026-04-15","open":9495,"high":9620,"low":9495,"close":9530,"volume":1937786,"rsi_14":84.56,"sma_20":8781.0,"sma_60":9113.25,"sma_120":8828.54},{"date":"2026-04-16","open":9530,"high":9565,"low":9505,"close":9550,"volume":151956,"rsi_14":83.64,"sma_20":8832.25,"sma_60":9117.17,"sma_120":8841.04},{"date":"2026-04-17","open":9470,"high":9470,"low":9400,"close":9440,"volume":135843,"rsi_14":79.51,"sma_20":8873.75,"sma_60":9118.33,"sma_120":8853.0},{"date":"2026-04-20","open":9435,"high":9515,"low":9400,"close":9460,"volume":109567,"rsi_14":80.35,"sma_20":8935.75,"sma_60":9121.0,"sma_120":8864.58},{"date":"2026-04-21","open":9460,"high":9460,"low":9385,"close":9400,"volume":90930,"rsi_14":72.91,"sma_20":8983.0,"sma_60":9122.0,"sma_120":8874.25},{"date":"2026-04-22","open":9400,"high":9465,"low":9395,"close":9460,"volume":76556,"rsi_14":85.15,"sma_20":9024.5,"sma_60":9126.25,"sma_120":8883.25},{"date":"2026-04-23","open":9565,"high":9595,"low":9395,"close":9445,"volume":92890,"rsi_14":83.26,"sma_20":9069.5,"sma_60":9129.17,"sma_120":8893.58},{"date":"2026-04-24","open":9445,"high":9450,"low":9360,"close":9380,"volume":73886,"rsi_14":77.17,"sma_20":9106.25,"sma_60":9129.17,"sma_120":8901.92},{"date":"2026-04-27","open":9385,"high":9490,"low":9385,"close":9430,"volume":96675,"rsi_14":78.17,"sma_20":9147.5,"sma_60":9130.17,"sma_120":8911.04},{"date":"2026-04-28","open":9415,"high":9440,"low":9360,"close":9375,"volume":55393,"rsi_14":70.53,"sma_20":9186.5,"sma_60":9128.5,"sma_120":8921.08},{"date":"2026-04-29","open":9265,"high":9320,"low":9235,"close":9300,"volume":70948,"rsi_14":65.77,"sma_20":9210.25,"sma_60":9115.83,"sma_120":8930.0},{"date":"2026-04-30","open":9210,"high":9250,"low":9165,"close":9185,"volume":81328,"rsi_14":55.61,"sma_20":9236.75,"sma_60":9109.75,"sma_120":8939.88},{"date":"2026-05-04","open":9235,"high":9290,"low":9180,"close":9220,"volume":128447,"rsi_14":53.52,"sma_20":9262.25,"sma_60":9115.83,"sma_120":8950.17},{"date":"2026-05-06","open":9230,"high":9445,"low":9230,"close":9440,"volume":300926,"rsi_14":52.17,"sma_20":9295.0,"sma_60":9114.67,"sma_120":8961.38},{"date":"2026-05-07","open":9555,"high":9590,"low":9530,"close":9580,"volume":150858,"rsi_14":52.4,"sma_20":9334.75,"sma_60":9115.0,"sma_120":8974.38},{"date":"2026-05-08","open":9525,"high":9775,"low":9490,"close":9725,"volume":172784,"rsi_14":57.51,"sma_20":9373.5,"sma_60":9123.42,"sma_120":8987.88},{"date":"2026-05-11","open":9735,"high":9825,"low":9705,"close":9780,"volume":149422,"rsi_14":65.32,"sma_20":9415.0,"sma_60":9134.17,"sma_120":9001.25},{"date":"2026-05-12","open":10020,"high":10075,"low":9785,"close":10010,"volume":413513,"rsi_14":70.83,"sma_20":9462.5,"sma_60":9146.08,"sma_120":9016.79},{"date":"2026-05-13","open":10255,"high":10350,"low":10215,"close":10300,"volume":245250,"rsi_14":79.03,"sma_20":9520.25,"sma_60":9162.17,"sma_120":9033.67},{"date":"2026-05-14","open":10280,"high":10305,"low":10135,"close":10170,"volume":254497,"rsi_14":71.91,"sma_20":9559.0,"sma_60":9175.08,"sma_120":9050.29},{"date":"2026-05-15","open":10170,"high":10190,"low":9815,"close":9830,"volume":252483,"rsi_14":59.9,"sma_20":9574.0,"sma_60":9181.92,"sma_120":9064.83},{"date":"2026-05-18","open":9760,"high":9760,"low":9610,"close":9640,"volume":136540,"rsi_14":56.28,"sma_20":9578.5,"sma_60":9190.17,"sma_120":9078.5},{"date":"2026-05-19","open":9795,"high":9815,"low":9660,"close":9715,"volume":75630,"rsi_14":56.8,"sma_20":9592.25,"sma_60":9199.83,"sma_120":9092.46},{"date":"2026-05-20","open":9615,"high":9615,"low":9520,"close":9600,"volume":62452,"rsi_14":55.22,"sma_20":9599.25,"sma_60":9208.0,"sma_120":9105.04},{"date":"2026-05-21","open":9770,"high":9855,"low":9705,"close":9720,"volume":94660,"rsi_14":59.55,"sma_20":9615.25,"sma_60":9216.5,"sma_120":9119.38},{"date":"2026-05-22","open":9800,"high":9895,"low":9800,"close":9880,"volume":77302,"rsi_14":65.48,"sma_20":9636.25,"sma_60":9226.0,"sma_120":9134.42},{"date":"2026-05-26","open":9935,"high":9980,"low":9855,"close":9885,"volume":150352,"rsi_14":65.01,"sma_20":9658.25,"sma_60":9233.83,"sma_120":9148.96},{"date":"2026-05-27","open":9935,"high":10010,"low":9890,"close":9895,"volume":122199,"rsi_14":61.35,"sma_20":9684.0,"sma_60":9241.67,"sma_120":9163.5},{"date":"2026-05-28","open":9805,"high":9825,"low":9645,"close":9730,"volume":77561,"rsi_14":53.69,"sma_20":9699.0,"sma_60":9245.33,"sma_120":9176.25},{"date":"2026-05-29","open":9905,"high":9960,"low":9880,"close":9885,"volume":95773,"rsi_14":53.92,"sma_20":9724.5,"sma_60":9255.17,"sma_120":9190.17},{"date":"2026-06-01","open":9895,"high":10005,"low":9895,"close":9955,"volume":83962,"rsi_14":54.26,"sma_20":9757.25,"sma_60":9267.75,"sma_120":9202.75},{"date":"2026-06-02","open":10140,"high":10240,"low":10090,"close":10215,"volume":163608,"rsi_14":54.92,"sma_20":9808.75,"sma_60":9285.58,"sma_120":9218.38},{"date":"2026-06-04","open":10045,"high":10050,"low":9935,"close":9940,"volume":136445,"rsi_14":41.3,"sma_20":9844.75,"sma_60":9298.83,"sma_120":9231.38},{"date":"2026-06-05","open":10045,"high":10060,"low":9900,"close":9900,"volume":91321,"rsi_14":43.18,"sma_20":9867.75,"sma_60":9313.33,"sma_120":9242.71},{"date":"2026-06-08","open":9675,"high":9755,"low":9660,"close":9715,"volume":119969,"rsi_14":46.85,"sma_20":9874.5,"sma_60":9321.25,"sma_120":9251.33},{"date":"2026-06-09","open":9770,"high":9850,"low":9735,"close":9835,"volume":41275,"rsi_14":55.56,"sma_20":9880.0,"sma_60":9330.83,"sma_120":9260.88},{"date":"2026-06-10","open":9800,"high":9820,"low":9667,"close":9755,"volume":34295,"rsi_14":51.14,"sma_20":9878.75,"sma_60":9340.83,"sma_120":9271.33},{"date":"2026-06-11","open":9565,"high":9690,"low":9565,"close":9610,"volume":36506,"rsi_14":50.28,"sma_20":9858.75,"sma_60":9349.83,"sma_120":9280.33},{"date":"2026-06-12","open":9860,"high":9930,"low":9840,"close":9875,"volume":57572,"rsi_14":54.01,"sma_20":9837.5,"sma_60":9364.0,"sma_120":9291.58},{"date":"2026-06-15","open":10070,"high":10150,"low":10045,"close":10075,"volume":72948,"rsi_14":54.94,"sma_20":9832.75,"sma_60":9381.08,"sma_120":9302.33},{"date":"2026-06-16","open":10040,"high":10040,"low":9950,"close":9985,"volume":32899,"rsi_14":52.43,"sma_20":9840.5,"sma_60":9398.5,"sma_120":9314.0},{"date":"2026-06-17","open":10025,"high":10125,"low":10025,"close":10095,"volume":37704,"rsi_14":54.63,"sma_20":9863.25,"sma_60":9424.67,"sma_120":9327.29},{"date":"2026-06-18","open":9905,"high":9955,"low":9865,"close":9900,"volume":34280,"rsi_14":53.88,"sma_20":9872.5,"sma_60":9446.17,"sma_120":9338.12},{"date":"2026-06-19","open":9855,"high":9880,"low":9715,"close":9775,"volume":102740,"rsi_14":47.45,"sma_20":9881.25,"sma_60":9472.08,"sma_120":9348.12},{"date":"2026-06-22","open":9775,"high":9915,"low":9725,"close":9830,"volume":72326,"rsi_14":47.09,"sma_20":9886.75,"sma_60":9495.0,"sma_120":9357.42},{"date":"2026-06-23","open":9830,"high":9845,"low":9620,"close":9620,"volume":56883,"rsi_14":35.8,"sma_20":9873.75,"sma_60":9511.5,"sma_120":9364.58},{"date":"2026-06-24","open":9510,"high":9535,"low":9425,"close":9505,"volume":40103,"rsi_14":38.76,"sma_20":9854.75,"sma_60":9527.5,"sma_120":9370.92},{"date":"2026-06-25","open":9260,"high":9300,"low":9205,"close":9255,"volume":82166,"rsi_14":34.97,"sma_20":9822.75,"sma_60":9537.67,"sma_120":9373.71},{"date":"2026-06-26","open":9360,"high":9390,"low":9235,"close":9300,"volume":46809,"rsi_14":39.65,"sma_20":9801.25,"sma_60":9549.25,"sma_120":9374.75},{"date":"2026-06-29","open":9460,"high":9540,"low":9415,"close":9535,"volume":29796,"rsi_14":42.92,"sma_20":9783.75,"sma_60":9564.92,"sma_120":9377.29},{"date":"2026-06-30","open":9490,"high":9525,"low":9365,"close":9525,"volume":53625,"rsi_14":44.39,"sma_20":9762.25,"sma_60":9576.58,"sma_120":9381.29},{"date":"2026-07-01","open":9565,"high":9595,"low":9390,"close":9405,"volume":20114,"rsi_14":44.94,"sma_20":9721.75,"sma_60":9589.08,"sma_120":9383.67},{"date":"2026-07-02","open":9395,"high":9465,"low":9385,"close":9405,"volume":41643,"rsi_14":36.65,"sma_20":9695.0,"sma_60":9600.67,"sma_120":9384.25},{"date":"2026-07-03","open":9450,"high":9605,"low":9450,"close":9575,"volume":34398,"rsi_14":35.55,"sma_20":9678.75,"sma_60":9613.83,"sma_120":9383.42},{"date":"2026-07-06","open":9575,"high":9595,"low":9505,"close":9550,"volume":25539,"rsi_14":36.94,"sma_20":9670.5,"sma_60":9626.58,"sma_120":9383.58},{"date":"2026-07-07","open":9560,"high":9610,"low":9480,"close":9510,"volume":20873,"rsi_14":31.66,"sma_20":9654.25,"sma_60":9635.92,"sma_120":9386.08},{"date":"2026-07-08","open":9475,"high":9530,"low":9430,"close":9520,"volume":25334,"rsi_14":36.52,"sma_20":9642.5,"sma_60":9645.42,"sma_120":9387.88},{"date":"2026-07-09","open":9395,"high":9465,"low":9335,"close":9465,"volume":27995,"rsi_14":38.43,"sma_20":9635.25,"sma_60":9652.17,"sma_120":9387.5},{"date":"2026-07-10","open":9560,"high":9695,"low":9555,"close":9625,"volume":27516,"rsi_14":42.91,"sma_20":9622.75,"sma_60":9660.17,"sma_120":9388.62},{"date":"2026-07-13","open":9570,"high":9610,"low":9490,"close":9505,"volume":14160,"rsi_14":45.76,"sma_20":9594.25,"sma_60":9662.0,"sma_120":9387.25},{"date":"2026-07-14","open":9610,"high":9795,"low":9600,"close":9785,"volume":62131,"rsi_14":59.21,"sma_20":9584.25,"sma_60":9666.25,"sma_120":9389.75},{"date":"2026-07-15","open":9740,"high":9805,"low":9725,"close":9750,"volume":41657,"rsi_14":68.97,"sma_20":9567.0,"sma_60":9669.58,"sma_120":9393.38},{"date":"2026-07-16","open":9765,"high":9835,"low":9725,"close":9805,"volume":32446,"rsi_14":69.2,"sma_20":9562.25,"sma_60":9675.67,"sma_120":9397.0},{"date":"2026-07-20","open":9580,"high":9665,"low":9575,"close":9610,"volume":32712,"rsi_14":52.94,"sma_20":9554.0,"sma_60":9678.17,"sma_120":9399.58},{"date":"2026-07-21","open":9695,"high":9900,"low":9695,"close":9900,"volume":40027,"rsi_14":62.06,"sma_20":9557.5,"sma_60":9686.5,"sma_120":9404.25},{"date":"2026-07-22","open":9990,"high":10055,"low":9945,"close":9960,"volume":57530,"rsi_14":68.56,"sma_20":9574.5,"sma_60":9694.83,"sma_120":9410.54},{"date":"2026-07-23","open":9955,"high":10020,"low":9930,"close":9980,"volume":23126,"rsi_14":68.98,"sma_20":9598.25,"sma_60":9703.75,"sma_120":9416.46},{"date":"2026-07-24","open":9710,"high":9725,"low":9665,"close":9700,"volume":79016,"rsi_14":53.85,"sma_20":9620.5,"sma_60":9709.08,"sma_120":9419.12},{"date":"2026-07-27","open":9770,"high":9790,"low":9710,"close":9765,"volume":18451,"rsi_14":56.46,"sma_20":9643.75,"sma_60":9714.67,"sma_120":9422.42},{"date":"2026-07-28","open":9765,"high":9780,"low":9675,"close":9700,"volume":48956,"rsi_14":55.62,"sma_20":9652.0,"sma_60":9720.08,"sma_120":9424.29},{"date":"2026-07-29","open":9705,"high":9750,"low":9625,"close":9695,"volume":47858,"rsi_14":55.19,"sma_20":9660.5,"sma_60":9726.67,"sma_120":9421.25},{"date":"2026-07-30","open":9760,"high":9850,"low":9705,"close":9745,"volume":33278,"rsi_14":58.33,"sma_20":9677.5,"sma_60":9736.0,"sma_120":9422.88},{"date":"2026-07-31","open":9955,"high":10000,"low":9935,"close":10000,"volume":56313,"rsi_14":60.56,"sma_20":9707.25,"sma_60":9749.0,"sma_120":9432.42},{"date":"2026-08-03","open":10010,"high":10050,"low":9980,"close":10050,"volume":46808,"rsi_14":65.98,"sma_20":9731.0,"sma_60":9759.17,"sma_120":9436.92},{"date":"2026-08-04","open":10035,"high":10140,"low":10005,"close":10090,"volume":39499,"rsi_14":60.41,"sma_20":9758.0,"sma_60":9767.67,"sma_120":9441.33},{"date":"2026-08-05","open":10135,"high":10230,"low":10125,"close":10195,"volume":55073,"rsi_14":64.5,"sma_20":9792.25,"sma_60":9775.5,"sma_120":9449.46},{"date":"2026-08-06","open":10330,"high":10352,"low":10255,"close":10280,"volume":64621,"rsi_14":65.18,"sma_20":9830.25,"sma_60":9783.83,"sma_120":9459.0},{"date":"2026-08-07","open":10295,"high":10360,"low":10270,"close":10310,"volume":50534,"rsi_14":75.0,"sma_20":9872.5,"sma_60":9788.83,"sma_120":9467.46},{"date":"2026-08-10","open":10115,"high":10170,"low":10070,"close":10145,"volume":51751,"rsi_14":59.61,"sma_20":9898.5,"sma_60":9786.25,"sma_120":9474.21},{"date":"2026-08-11","open":10140,"high":10215,"low":10125,"close":10160,"volume":39690,"rsi_14":58.13,"sma_20":9931.25,"sma_60":9786.08,"sma_120":9480.58},{"date":"2026-08-12","open":10165,"high":10185,"low":10120,"close":10165,"volume":31681,"rsi_14":57.61,"sma_20":9950.25,"sma_60":9791.67,"sma_120":9486.79},{"date":"2026-08-13","open":10120,"high":10145,"low":10015,"close":10015,"volume":29402,"rsi_14":64.52,"sma_20":9963.5,"sma_60":9797.92,"sma_120":9494.04},{"date":"2026-08-14","open":10060,"high":10105,"low":10030,"close":10085,"volume":49556,"rsi_14":64.68,"sma_20":9977.5,"sma_60":9804.08,"sma_120":9501.96},{"date":"2026-08-18","open":10110,"high":10135,"low":10040,"close":10070,"volume":32346,"rsi_14":67.79,"sma_20":10000.5,"sma_60":9811.92,"sma_120":9509.96},{"date":"2026-08-19","open":9895,"high":9905,"low":9855,"close":9900,"volume":23882,"rsi_14":58.51,"sma_20":10000.5,"sma_60":9814.92,"sma_120":9515.71},{"date":"2026-08-20","open":9950,"high":9970,"low":9900,"close":9930,"volume":36367,"rsi_14":57.81,"sma_20":9999.0,"sma_60":9815.75,"sma_120":9520.88},{"date":"2026-08-21","open":9945,"high":10030,"low":9930,"close":10030,"volume":24117,"rsi_14":51.46,"sma_20":10001.5,"sma_60":9818.17,"sma_120":9526.0},{"date":"2026-08-24","open":10070,"high":10100,"low":10020,"close":10085,"volume":31746,"rsi_14":51.69,"sma_20":10020.75,"sma_60":9821.33,"sma_120":9531.5},{"date":"2026-08-25","open":10160,"high":10165,"low":10070,"close":10120,"volume":67225,"rsi_14":51.46,"sma_20":10038.5,"sma_60":9827.83,"sma_120":9536.58},{"date":"2026-08-26","open":10240,"high":10370,"low":10230,"close":10345,"volume":55867,"rsi_14":56.52,"sma_20":10070.75,"sma_60":9835.5,"sma_120":9545.33},{"date":"2026-08-27","open":10150,"high":10150,"low":10090,"close":10105,"volume":55280,"rsi_14":43.3,"sma_20":10091.25,"sma_60":9838.0,"sma_120":9552.88},{"date":"2026-08-28","open":10105,"high":10120,"low":10060,"close":10110,"volume":110506,"rsi_14":42.19,"sma_20":10109.5,"sma_60":9836.25,"sma_120":9560.92},{"date":"2026-08-31","open":10005,"high":10070,"low":9950,"close":10045,"volume":129126,"rsi_14":45.76,"sma_20":10111.75,"sma_60":9838.0,"sma_120":9568.42},{"date":"2026-09-01","open":10130,"high":10170,"low":10095,"close":10130,"volume":48203,"rsi_14":48.8,"sma_20":10115.75,"sma_60":9841.83,"sma_120":9577.58},{"date":"2026-09-02","open":9885,"high":9895,"low":9805,"close":9850,"volume":56871,"rsi_14":39.67,"sma_20":10103.75,"sma_60":9844.08,"sma_120":9582.67},{"date":"2026-09-03","open":9985,"high":10000,"low":9925,"close":9955,"volume":21336,"rsi_14":47.97,"sma_20":10091.75,"sma_60":9846.08,"sma_120":9588.46},{"date":"2026-09-04","open":10055,"high":10115,"low":10025,"close":10045,"volume":21690,"rsi_14":48.67,"sma_20":10080.0,"sma_60":9850.92,"sma_120":9595.88},{"date":"2026-09-07","open":10045,"high":10080,"low":10010,"close":10050,"volume":23797,"rsi_14":49.33,"sma_20":10067.0,"sma_60":9858.25,"sma_120":9604.04},{"date":"2026-09-08","open":10125,"high":10270,"low":10125,"close":10190,"volume":92855,"rsi_14":59.93,"sma_20":10069.25,"sma_60":9863.5,"sma_120":9613.75},{"date":"2026-09-09","open":10210,"high":10260,"low":10175,"close":10245,"volume":237322,"rsi_14":60.61,"sma_20":10073.5,"sma_60":9866.33,"sma_120":9623.71},{"date":"2026-09-10","open":10300,"high":10362,"low":10300,"close":10355,"volume":65797,"rsi_14":60.87,"sma_20":10083.0,"sma_60":9872.5,"sma_120":9635.5},{"date":"2026-09-11","open":9840,"high":9930,"low":9815,"close":9920,"volume":72863,"rsi_14":45.6,"sma_20":10078.25,"sma_60":9869.58,"sma_120":9647.12},{"date":"2026-09-14","open":9860,"high":9870,"low":9735,"close":9760,"volume":37656,"rsi_14":41.0,"sma_20":10062.0,"sma_60":9867.25,"sma_120":9656.71},{"date":"2026-09-15","open":9660,"high":9675,"low":9615,"close":9650,"volume":46696,"rsi_14":31.56,"sma_20":10041.0,"sma_60":9865.17,"sma_120":9668.62},{"date":"2026-09-16","open":9725,"high":9790,"low":9715,"close":9775,"volume":27951,"rsi_14":40.68,"sma_20":10034.75,"sma_60":9864.25,"sma_120":9679.62},{"date":"2026-09-17","open":9735,"high":9875,"low":9735,"close":9860,"volume":25920,"rsi_14":43.24,"sma_20":10031.25,"sma_60":9868.25,"sma_120":9689.88},{"date":"2026-09-18","open":9980,"high":10030,"low":9980,"close":9995,"volume":25479,"rsi_14":48.7,"sma_20":10029.5,"sma_60":9876.42,"sma_120":9701.96},{"date":"2026-09-21","open":10125,"high":10185,"low":10125,"close":10155,"volume":26804,"rsi_14":50.63,"sma_20":10033.0,"sma_60":9891.42,"sma_120":9714.54},{"date":"2026-09-22","open":10260,"high":10330,"low":10260,"close":10265,"volume":53941,"rsi_14":61.37,"sma_20":10040.25,"sma_60":9907.5,"sma_120":9728.38},{"date":"2026-09-23","open":10385,"high":10420,"low":10255,"close":10255,"volume":26231,"rsi_14":58.67,"sma_20":10035.75,"sma_60":9919.5,"sma_120":9742.21},{"date":"2026-09-28","open":10185,"high":10185,"low":10025,"close":10050,"volume":13435,"rsi_14":50.14,"sma_20":10033.0,"sma_60":9928.25,"sma_120":9752.42},{"date":"2026-09-29","open":9985,"high":10040,"low":9970,"close":10040,"volume":10855,"rsi_14":49.73,"sma_20":10029.5,"sma_60":9938.83,"sma_120":9763.96},{"date":"2026-09-30","open":10040,"high":10055,"low":9970,"close":10030,"volume":10683,"rsi_14":45.35,"sma_20":10028.75,"sma_60":9949.25,"sma_120":9774.96},{"date":"2026-10-01","open":9970,"high":10025,"low":9935,"close":9980,"volume":18594,"rsi_14":42.27,"sma_20":10021.25,"sma_60":9956.0,"sma_120":9784.92},{"date":"2026-10-02","open":9940,"high":9940,"low":9840,"close":9935,"volume":21683,"rsi_14":37.27,"sma_20":10025.5,"sma_60":9962.42,"sma_120":9794.5},{"date":"2026-10-06","open":9995,"high":10080,"low":9990,"close":10025,"volume":32554,"rsi_14":54.02,"sma_20":10029.0,"sma_60":9971.0,"sma_120":9803.46},{"date":"2026-10-07","open":10025,"high":10065,"low":9995,"close":9995,"volume":16037,"rsi_14":60.0,"sma_20":10026.5,"sma_60":9978.92,"sma_120":9812.17},{"date":"2026-10-08","open":10005,"high":10210,"low":10005,"close":10080,"volume":43209,"rsi_14":68.7,"sma_20":10028.0,"sma_60":9989.17,"sma_120":9820.67},{"date":"2026-10-12","open":10105,"high":10185,"low":10100,"close":10170,"volume":27448,"rsi_14":67.71,"sma_20":10027.0,"sma_60":9998.25,"sma_120":9829.21},{"date":"2026-10-13","open":10170,"high":10210,"low":10105,"close":10170,"volume":29682,"rsi_14":65.05,"sma_20":10023.25,"sma_60":10009.33,"sma_120":9835.67},{"date":"2026-10-14","open":10165,"high":10250,"low":10135,"close":10205,"volume":21934,"rsi_14":61.29,"sma_20":10015.75,"sma_60":10016.33,"sma_120":9841.29},{"date":"2026-10-15","open":9975,"high":10020,"low":9870,"close":9885,"volume":270605,"rsi_14":37.61,"sma_20":10014.0,"sma_60":10018.58,"sma_120":9844.08},{"date":"2026-10-16","open":9885,"high":10035,"low":9875,"close":9990,"volume":22778,"rsi_14":37.33,"sma_20":10025.5,"sma_60":10021.67,"sma_120":9848.67},{"date":"2026-10-19","open":9945,"high":10000,"low":9910,"close":9985,"volume":11725,"rsi_14":37.5,"sma_20":10042.25,"sma_60":10027.92,"sma_120":9853.04},{"date":"2026-10-20","open":9900,"high":9930,"low":9855,"close":9910,"volume":19806,"rsi_14":42.63,"sma_20":10049.0,"sma_60":10028.08,"sma_120":9857.29},{"date":"2026-10-21","open":10000,"high":10005,"low":9945,"close":9945,"volume":11840,"rsi_14":45.13,"sma_20":10053.25,"sma_60":10027.83,"sma_120":9861.33},{"date":"2026-10-22","open":9900,"high":9910,"low":9745,"close":9745,"volume":17031,"rsi_14":37.77,"sma_20":10040.75,"sma_60":10023.92,"sma_120":9863.83},{"date":"2026-10-23","open":9601,"high":9755,"low":9526,"close":9755,"volume":20004,"rsi_14":40.0,"sma_20":10020.75,"sma_60":10024.83,"sma_120":9866.96}],"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":"KODEX 구리선물(H)","phase":"above-fold","symbol_resolved":true}