{"status":"ok","report":{"price_analysis":{"current":1570.0,"change_1d":-0.6,"change_7d":2.8,"change_30d":24.4,"high_30d":1648.0,"low_30d":1214.0,"position_in_range":82.0,"support":1257.4,"resistance":1604.6},"summary":"ACE 인버스(145670)은(는) 코스피 200 선물인버스 지수를 추종하는 ETF입니다, 순자산 34.1억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(74.38)가 시그널선(51.21)을 상회합니다(골든크로스). 현재가가 SMA20(1390)과 SMA60(1363) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1115~1666 (현재 위치 83%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 78","rsi_14":78.0701754385965,"macd":74.37845174225777,"macd_signal":51.213933970099774,"sma_20":1390.3,"sma_60":1363.4333333333334,"bb_upper":1666.0811451132945,"bb_lower":1114.5188548867054,"atr_14":71.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.50만, 기관 순매수 -2.93만. 30일 누적: 외국인 3.69만, 기관 28.45만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":45042.0,"institutional_flow":-29324.0,"data":[{"date":"2026-10-23","foreign_net":42996.0,"institution_net":-26756.0,"retail_net":-16240.0},{"date":"2026-10-22","foreign_net":817.0,"institution_net":18832.0,"retail_net":-19649.0},{"date":"2026-10-21","foreign_net":4963.0,"institution_net":-14109.0,"retail_net":9146.0},{"date":"2026-10-20","foreign_net":-5417.0,"institution_net":4919.0,"retail_net":498.0},{"date":"2026-10-19","foreign_net":1683.0,"institution_net":-12210.0,"retail_net":10527.0},{"date":"2026-10-16","foreign_net":-5801.0,"institution_net":38979.0,"retail_net":-33178.0},{"date":"2026-10-15","foreign_net":1909.0,"institution_net":12822.0,"retail_net":-14731.0},{"date":"2026-10-14","foreign_net":-780.0,"institution_net":32694.0,"retail_net":-31914.0},{"date":"2026-10-13","foreign_net":7737.0,"institution_net":29445.0,"retail_net":-37182.0},{"date":"2026-10-12","foreign_net":-10139.0,"institution_net":43249.0,"retail_net":-33110.0},{"date":"2026-10-08","foreign_net":2700.0,"institution_net":50082.0,"retail_net":-52782.0},{"date":"2026-10-07","foreign_net":6525.0,"institution_net":9273.0,"retail_net":-15798.0},{"date":"2026-10-06","foreign_net":914.0,"institution_net":3650.0,"retail_net":-4564.0},{"date":"2026-10-02","foreign_net":-1914.0,"institution_net":-22731.0,"retail_net":24645.0},{"date":"2026-10-01","foreign_net":-10875.0,"institution_net":8173.0,"retail_net":2702.0},{"date":"2026-09-30","foreign_net":11276.0,"institution_net":-7918.0,"retail_net":-3358.0},{"date":"2026-09-29","foreign_net":-4918.0,"institution_net":53896.0,"retail_net":-48978.0},{"date":"2026-09-28","foreign_net":-665.0,"institution_net":30714.0,"retail_net":-30049.0},{"date":"2026-09-23","foreign_net":7096.0,"institution_net":37935.0,"retail_net":-45031.0},{"date":"2026-09-22","foreign_net":-6051.0,"institution_net":-39707.0,"retail_net":45758.0},{"date":"2026-09-21","foreign_net":-4125.0,"institution_net":-41678.0,"retail_net":45803.0},{"date":"2026-09-18","foreign_net":-10409.0,"institution_net":-1564.0,"retail_net":11973.0},{"date":"2026-09-17","foreign_net":371.0,"institution_net":368.0,"retail_net":-739.0},{"date":"2026-09-16","foreign_net":80.0,"institution_net":7387.0,"retail_net":-7467.0},{"date":"2026-09-15","foreign_net":-1924.0,"institution_net":50990.0,"retail_net":-49066.0},{"date":"2026-09-14","foreign_net":13093.0,"institution_net":30405.0,"retail_net":-43498.0},{"date":"2026-09-11","foreign_net":162.0,"institution_net":87441.0,"retail_net":-87603.0},{"date":"2026-09-10","foreign_net":-6559.0,"institution_net":-10727.0,"retail_net":17286.0},{"date":"2026-09-09","foreign_net":6864.0,"institution_net":-45376.0,"retail_net":38512.0},{"date":"2026-09-08","foreign_net":-2720.0,"institution_net":-43973.0,"retail_net":46693.0}],"periods":{"d1":{"foreign_net":42996.0,"institution_net":-26756.0,"retail_net":-16240.0},"d3":{"foreign_net":48776.0,"institution_net":-22033.0,"retail_net":-26743.0},"d7":{"foreign_net":41150.0,"institution_net":22477.0,"retail_net":-63627.0},"d14":{"foreign_net":46193.0,"institution_net":168139.0,"retail_net":-214332.0},"d30":{"foreign_net":36889.0,"institution_net":284505.0,"retail_net":-321394.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"B","percentile":75,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":78.1,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":24.4,"unit":"%","percentile":77,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:38.987558+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물인버스 지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.15,"aum":100000000.0,"aum_display":"34.1억","dividend_yield":null,"tracking_error":0.51,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":87.26},{"ticker":"114800","name":"KODEX 인버스","weight":11.88},{"ticker":"123310","name":"TIGER 인버스","weight":0.12},{"ticker":"","name":"2026-09 코스피200지수선물","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":1570.0,"change_pct":-0.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9225.0},{"date":"2016-10-25","close":9245.0},{"date":"2016-10-26","close":9340.0},{"date":"2016-10-27","close":9305.0},{"date":"2016-10-28","close":9310.0},{"date":"2016-10-31","close":9325.0},{"date":"2016-11-01","close":9335.0},{"date":"2016-11-02","close":9430.0},{"date":"2016-11-03","close":9405.0},{"date":"2016-11-04","close":9440.0},{"date":"2016-11-07","close":9365.0},{"date":"2016-11-08","close":9355.0},{"date":"2016-11-09","close":9525.0},{"date":"2016-11-10","close":9365.0},{"date":"2016-11-11","close":9455.0},{"date":"2016-11-14","close":9505.0},{"date":"2016-11-15","close":9550.0},{"date":"2016-11-16","close":9510.0},{"date":"2016-11-17","close":9525.0},{"date":"2016-11-18","close":9525.0},{"date":"2016-11-21","close":9550.0},{"date":"2016-11-22","close":9460.0},{"date":"2016-11-23","close":9420.0},{"date":"2016-11-24","close":9460.0},{"date":"2016-11-25","close":9460.0},{"date":"2016-11-28","close":9415.0},{"date":"2016-11-29","close":9420.0},{"date":"2016-11-30","close":9380.0},{"date":"2016-12-01","close":9385.0},{"date":"2016-12-02","close":9445.0},{"date":"2016-12-05","close":9455.0},{"date":"2016-12-06","close":9350.0},{"date":"2016-12-07","close":9320.0},{"date":"2016-12-08","close":9155.0},{"date":"2016-12-09","close":9150.0},{"date":"2016-12-12","close":9160.0},{"date":"2016-12-13","close":9140.0},{"date":"2016-12-14","close":9125.0},{"date":"2016-12-15","close":9110.0},{"date":"2016-12-16","close":9110.0},{"date":"2016-12-19","close":9110.0},{"date":"2016-12-20","close":9085.0},{"date":"2016-12-21","close":9095.0},{"date":"2016-12-22","close":9110.0},{"date":"2016-12-23","close":9120.0},{"date":"2016-12-26","close":9110.0},{"date":"2016-12-27","close":9100.0},{"date":"2016-12-28","close":9075.0},{"date":"2016-12-29","close":9070.0},{"date":"2017-01-02","close":9020.0},{"date":"2017-01-03","close":8975.0},{"date":"2017-01-04","close":8965.0},{"date":"2017-01-05","close":8995.0},{"date":"2017-01-06","close":8955.0},{"date":"2017-01-09","close":8935.0},{"date":"2017-01-10","close":8945.0},{"date":"2017-01-11","close":8780.0},{"date":"2017-01-12","close":8745.0},{"date":"2017-01-13","close":8780.0},{"date":"2017-01-16","close":8835.0},{"date":"2017-01-17","close":8805.0},{"date":"2017-01-18","close":8795.0},{"date":"2017-01-19","close":8805.0},{"date":"2017-01-20","close":8815.0},{"date":"2017-01-23","close":8820.0},{"date":"2017-01-24","close":8815.0},{"date":"2017-01-25","close":8790.0},{"date":"2017-01-26","close":8720.0},{"date":"2017-01-31","close":8765.0},{"date":"2017-02-01","close":8740.0},{"date":"2017-02-02","close":8780.0},{"date":"2017-02-03","close":8770.0},{"date":"2017-02-06","close":8750.0},{"date":"2017-02-07","close":8765.0},{"date":"2017-02-08","close":8810.0},{"date":"2017-02-09","close":8795.0},{"date":"2017-02-10","close":8780.0},{"date":"2017-02-13","close":8765.0},{"date":"2017-02-14","close":8795.0},{"date":"2017-02-15","close":8775.0},{"date":"2017-02-16","close":8780.0},{"date":"2017-02-17","close":8755.0},{"date":"2017-02-20","close":8750.0},{"date":"2017-02-21","close":8670.0},{"date":"2017-02-22","close":8650.0},{"date":"2017-02-23","close":8650.0},{"date":"2017-02-24","close":8700.0},{"date":"2017-02-27","close":8735.0},{"date":"2017-02-28","close":8725.0},{"date":"2017-03-02","close":8660.0},{"date":"2017-03-03","close":8740.0},{"date":"2017-03-06","close":8735.0},{"date":"2017-03-07","close":8675.0},{"date":"2017-03-08","close":8670.0},{"date":"2017-03-09","close":8685.0},{"date":"2017-03-10","close":8670.0},{"date":"2017-03-13","close":8580.0},{"date":"2017-03-14","close":8510.0},{"date":"2017-03-15","close":8500.0},{"date":"2017-03-16","close":8445.0},{"date":"2017-03-17","close":8400.0},{"date":"2017-03-20","close":8415.0},{"date":"2017-03-21","close":8340.0},{"date":"2017-03-22","close":8375.0},{"date":"2017-03-23","close":8350.0},{"date":"2017-03-24","close":8370.0},{"date":"2017-03-27","close":8425.0},{"date":"2017-03-28","close":8385.0},{"date":"2017-03-29","close":8385.0},{"date":"2017-03-30","close":8390.0},{"date":"2017-03-31","close":8400.0},{"date":"2017-04-03","close":8385.0},{"date":"2017-04-04","close":8385.0},{"date":"2017-04-05","close":8425.0},{"date":"2017-04-06","close":8460.0},{"date":"2017-04-07","close":8470.0},{"date":"2017-04-10","close":8525.0},{"date":"2017-04-11","close":8555.0},{"date":"2017-04-12","close":8560.0},{"date":"2017-04-13","close":8465.0},{"date":"2017-04-14","close":8515.0},{"date":"2017-04-17","close":8480.0},{"date":"2017-04-18","close":8485.0},{"date":"2017-04-19","close":8515.0},{"date":"2017-04-20","close":8505.0},{"date":"2017-04-21","close":8425.0},{"date":"2017-04-24","close":8380.0},{"date":"2017-04-25","close":8285.0},{"date":"2017-04-26","close":8220.0},{"date":"2017-04-27","close":8230.0},{"date":"2017-04-28","close":8225.0},{"date":"2017-05-02","close":8155.0},{"date":"2017-05-04","close":8095.0},{"date":"2017-05-08","close":7880.0},{"date":"2017-05-10","close":7960.0},{"date":"2017-05-11","close":7880.0},{"date":"2017-05-12","close":7910.0},{"date":"2017-05-15","close":7885.0},{"date":"2017-05-16","close":7880.0},{"date":"2017-05-17","close":7895.0},{"date":"2017-05-18","close":7910.0},{"date":"2017-05-19","close":7915.0},{"date":"2017-05-22","close":7865.0},{"date":"2017-05-23","close":7850.0},{"date":"2017-05-24","close":7830.0},{"date":"2017-05-25","close":7730.0},{"date":"2017-05-26","close":7695.0},{"date":"2017-05-29","close":7700.0},{"date":"2017-05-30","close":7750.0},{"date":"2017-05-31","close":7750.0},{"date":"2017-06-01","close":7765.0},{"date":"2017-06-02","close":7675.0},{"date":"2017-06-05","close":7685.0},{"date":"2017-06-07","close":7720.0},{"date":"2017-06-08","close":7720.0},{"date":"2017-06-09","close":7625.0},{"date":"2017-06-12","close":7720.0},{"date":"2017-06-13","close":7675.0},{"date":"2017-06-14","close":7660.0},{"date":"2017-06-15","close":7705.0},{"date":"2017-06-16","close":7705.0},{"date":"2017-06-19","close":7655.0},{"date":"2017-06-20","close":7630.0},{"date":"2017-06-21","close":7690.0},{"date":"2017-06-22","close":7635.0},{"date":"2017-06-23","close":7625.0},{"date":"2017-06-26","close":7570.0},{"date":"2017-06-27","close":7585.0},{"date":"2017-06-28","close":7590.0},{"date":"2017-06-29","close":7550.0},{"date":"2017-06-30","close":7570.0},{"date":"2017-07-03","close":7570.0},{"date":"2017-07-04","close":7600.0},{"date":"2017-07-05","close":7585.0},{"date":"2017-07-06","close":7585.0},{"date":"2017-07-07","close":7600.0},{"date":"2017-07-10","close":7590.0},{"date":"2017-07-11","close":7545.0},{"date":"2017-07-12","close":7545.0},{"date":"2017-07-13","close":7470.0},{"date":"2017-07-14","close":7455.0},{"date":"2017-07-17","close":7415.0},{"date":"2017-07-18","close":7420.0},{"date":"2017-07-19","close":7415.0},{"date":"2017-07-20","close":7380.0},{"date":"2017-07-21","close":7350.0},{"date":"2017-07-24","close":7345.0},{"date":"2017-07-25","close":7380.0},{"date":"2017-07-26","close":7395.0},{"date":"2017-07-27","close":7370.0},{"date":"2017-07-28","close":7510.0},{"date":"2017-07-31","close":7510.0},{"date":"2017-08-01","close":7460.0},{"date":"2017-08-02","close":7425.0},{"date":"2017-08-03","close":7550.0},{"date":"2017-08-04","close":7535.0},{"date":"2017-08-07","close":7520.0},{"date":"2017-08-08","close":7530.0},{"date":"2017-08-09","close":7620.0},{"date":"2017-08-10","close":7665.0},{"date":"2017-08-11","close":7800.0},{"date":"2017-08-14","close":7745.0},{"date":"2017-08-16","close":7690.0},{"date":"2017-08-17","close":7645.0},{"date":"2017-08-18","close":7665.0},{"date":"2017-08-21","close":7660.0},{"date":"2017-08-22","close":7640.0},{"date":"2017-08-23","close":7630.0},{"date":"2017-08-24","close":7605.0},{"date":"2017-08-25","close":7595.0},{"date":"2017-08-28","close":7640.0},{"date":"2017-08-29","close":7665.0},{"date":"2017-08-30","close":7635.0},{"date":"2017-08-31","close":7680.0},{"date":"2017-09-01","close":7685.0},{"date":"2017-09-04","close":7755.0},{"date":"2017-09-05","close":7775.0},{"date":"2017-09-06","close":7795.0},{"date":"2017-09-07","close":7705.0},{"date":"2017-09-08","close":7680.0},{"date":"2017-09-11","close":7625.0},{"date":"2017-09-12","close":7620.0},{"date":"2017-09-13","close":7630.0},{"date":"2017-09-14","close":7600.0},{"date":"2017-09-15","close":7550.0},{"date":"2017-09-18","close":7420.0},{"date":"2017-09-19","close":7425.0},{"date":"2017-09-20","close":7425.0},{"date":"2017-09-21","close":7430.0},{"date":"2017-09-22","close":7475.0},{"date":"2017-09-25","close":7480.0},{"date":"2017-09-26","close":7520.0},{"date":"2017-09-27","close":7530.0},{"date":"2017-09-28","close":7535.0},{"date":"2017-09-29","close":7480.0},{"date":"2017-10-10","close":7340.0},{"date":"2017-10-11","close":7260.0},{"date":"2017-10-12","close":7210.0},{"date":"2017-10-13","close":7220.0},{"date":"2017-10-16","close":7200.0},{"date":"2017-10-17","close":7200.0},{"date":"2017-10-18","close":7210.0},{"date":"2017-10-19","close":7225.0},{"date":"2017-10-20","close":7200.0},{"date":"2017-10-23","close":7175.0},{"date":"2017-10-24","close":7180.0},{"date":"2017-10-25","close":7185.0},{"date":"2017-10-26","close":7230.0},{"date":"2017-10-27","close":7180.0},{"date":"2017-10-30","close":7175.0},{"date":"2017-10-31","close":7090.0},{"date":"2017-11-01","close":6985.0},{"date":"2017-11-02","close":7010.0},{"date":"2017-11-03","close":6985.0},{"date":"2017-11-06","close":7020.0},{"date":"2017-11-07","close":7025.0},{"date":"2017-11-08","close":7005.0},{"date":"2017-11-09","close":7020.0},{"date":"2017-11-10","close":7040.0},{"date":"2017-11-13","close":7070.0},{"date":"2017-11-14","close":7090.0},{"date":"2017-11-15","close":7125.0},{"date":"2017-11-16","close":7075.0},{"date":"2017-11-17","close":7075.0},{"date":"2017-11-20","close":7115.0},{"date":"2017-11-21","close":7090.0},{"date":"2017-11-22","close":7055.0},{"date":"2017-11-23","close":7075.0},{"date":"2017-11-24","close":7060.0},{"date":"2017-11-27","close":7175.0},{"date":"2017-11-28","close":7160.0},{"date":"2017-11-29","close":7155.0},{"date":"2017-11-30","close":7285.0},{"date":"2017-12-01","close":7285.0},{"date":"2017-12-04","close":7210.0},{"date":"2017-12-05","close":7185.0},{"date":"2017-12-06","close":7285.0},{"date":"2017-12-07","close":7310.0},{"date":"2017-12-08","close":7285.0},{"date":"2017-12-11","close":7290.0},{"date":"2017-12-12","close":7315.0},{"date":"2017-12-13","close":7255.0},{"date":"2017-12-14","close":7255.0},{"date":"2017-12-15","close":7265.0},{"date":"2017-12-18","close":7250.0},{"date":"2017-12-19","close":7245.0},{"date":"2017-12-20","close":7260.0},{"date":"2017-12-21","close":7385.0},{"date":"2017-12-22","close":7355.0},{"date":"2017-12-26","close":7385.0},{"date":"2017-12-27","close":7300.0},{"date":"2017-12-28","close":7220.0},{"date":"2018-01-02","close":7190.0},{"date":"2018-01-03","close":7170.0},{"date":"2018-01-04","close":7215.0},{"date":"2018-01-05","close":7130.0},{"date":"2018-01-08","close":7080.0},{"date":"2018-01-09","close":7110.0},{"date":"2018-01-10","close":7155.0},{"date":"2018-01-11","close":7180.0},{"date":"2018-01-12","close":7180.0},{"date":"2018-01-15","close":7165.0},{"date":"2018-01-16","close":7095.0},{"date":"2018-01-17","close":7110.0},{"date":"2018-01-18","close":7120.0},{"date":"2018-01-19","close":7120.0},{"date":"2018-01-22","close":7175.0},{"date":"2018-01-23","close":7080.0},{"date":"2018-01-24","close":7065.0},{"date":"2018-01-25","close":7005.0},{"date":"2018-01-26","close":6990.0},{"date":"2018-01-29","close":6925.0},{"date":"2018-01-30","close":7020.0},{"date":"2018-01-31","close":7015.0},{"date":"2018-02-01","close":7025.0},{"date":"2018-02-02","close":7170.0},{"date":"2018-02-05","close":7250.0},{"date":"2018-02-06","close":7360.0},{"date":"2018-02-07","close":7540.0},{"date":"2018-02-08","close":7475.0},{"date":"2018-02-09","close":7675.0},{"date":"2018-02-12","close":7605.0},{"date":"2018-02-13","close":7545.0},{"date":"2018-02-14","close":7450.0},{"date":"2018-02-19","close":7410.0},{"date":"2018-02-20","close":7500.0},{"date":"2018-02-21","close":7460.0},{"date":"2018-02-22","close":7495.0},{"date":"2018-02-23","close":7395.0},{"date":"2018-02-26","close":7375.0},{"date":"2018-02-27","close":7395.0},{"date":"2018-02-28","close":7495.0},{"date":"2018-03-02","close":7595.0},{"date":"2018-03-05","close":7695.0},{"date":"2018-03-06","close":7545.0},{"date":"2018-03-07","close":7540.0},{"date":"2018-03-08","close":7470.0},{"date":"2018-03-09","close":7360.0},{"date":"2018-03-12","close":7300.0},{"date":"2018-03-13","close":7270.0},{"date":"2018-03-14","close":7275.0},{"date":"2018-03-15","close":7245.0},{"date":"2018-03-16","close":7270.0},{"date":"2018-03-19","close":7320.0},{"date":"2018-03-20","close":7290.0},{"date":"2018-03-21","close":7275.0},{"date":"2018-03-22","close":7270.0},{"date":"2018-03-23","close":7475.0},{"date":"2018-03-26","close":7450.0},{"date":"2018-03-27","close":7405.0},{"date":"2018-03-28","close":7515.0},{"date":"2018-03-29","close":7450.0},{"date":"2018-03-30","close":7410.0},{"date":"2018-04-02","close":7445.0},{"date":"2018-04-03","close":7460.0},{"date":"2018-04-04","close":7565.0},{"date":"2018-04-05","close":7475.0},{"date":"2018-04-06","close":7510.0},{"date":"2018-04-09","close":7460.0},{"date":"2018-04-10","close":7435.0},{"date":"2018-04-11","close":7460.0},{"date":"2018-04-12","close":7465.0},{"date":"2018-04-13","close":7430.0},{"date":"2018-04-16","close":7425.0},{"date":"2018-04-17","close":7435.0},{"date":"2018-04-18","close":7350.0},{"date":"2018-04-19","close":7315.0},{"date":"2018-04-20","close":7360.0},{"date":"2018-04-23","close":7365.0},{"date":"2018-04-24","close":7405.0},{"date":"2018-04-25","close":7485.0},{"date":"2018-04-26","close":7365.0},{"date":"2018-04-27","close":7300.0},{"date":"2018-04-30","close":7265.0},{"date":"2018-05-02","close":7305.0},{"date":"2018-05-03","close":7335.0},{"date":"2018-05-04","close":7390.0},{"date":"2018-05-08","close":7410.0},{"date":"2018-05-09","close":7445.0},{"date":"2018-05-10","close":7400.0},{"date":"2018-05-11","close":7350.0},{"date":"2018-05-14","close":7370.0},{"date":"2018-05-15","close":7425.0},{"date":"2018-05-16","close":7405.0},{"date":"2018-05-17","close":7440.0},{"date":"2018-05-18","close":7415.0},{"date":"2018-05-21","close":7395.0},{"date":"2018-05-23","close":7345.0},{"date":"2018-05-24","close":7375.0},{"date":"2018-05-25","close":7365.0},{"date":"2018-05-28","close":7345.0},{"date":"2018-05-29","close":7400.0},{"date":"2018-05-30","close":7555.0},{"date":"2018-05-31","close":7525.0},{"date":"2018-06-01","close":7480.0},{"date":"2018-06-04","close":7455.0},{"date":"2018-06-05","close":7440.0},{"date":"2018-06-07","close":7370.0},{"date":"2018-06-08","close":7435.0},{"date":"2018-06-11","close":7385.0},{"date":"2018-06-12","close":7390.0},{"date":"2018-06-14","close":7510.0},{"date":"2018-06-15","close":7550.0},{"date":"2018-06-18","close":7660.0},{"date":"2018-06-19","close":7770.0},{"date":"2018-06-20","close":7680.0},{"date":"2018-06-21","close":7755.0},{"date":"2018-06-22","close":7720.0},{"date":"2018-06-25","close":7720.0},{"date":"2018-06-26","close":7730.0},{"date":"2018-06-27","close":7735.0},{"date":"2018-06-28","close":7820.0},{"date":"2018-06-29","close":7800.0},{"date":"2018-07-02","close":7970.0},{"date":"2018-07-03","close":7975.0},{"date":"2018-07-04","close":7975.0},{"date":"2018-07-05","close":8020.0},{"date":"2018-07-06","close":7950.0},{"date":"2018-07-09","close":7905.0},{"date":"2018-07-10","close":7880.0},{"date":"2018-07-11","close":7930.0},{"date":"2018-07-12","close":7915.0},{"date":"2018-07-13","close":7825.0},{"date":"2018-07-16","close":7850.0},{"date":"2018-07-17","close":7860.0},{"date":"2018-07-18","close":7885.0},{"date":"2018-07-19","close":7895.0},{"date":"2018-07-20","close":7870.0},{"date":"2018-07-23","close":7910.0},{"date":"2018-07-24","close":7900.0},{"date":"2018-07-25","close":7915.0},{"date":"2018-07-26","close":7865.0},{"date":"2018-07-27","close":7850.0},{"date":"2018-07-30","close":7860.0},{"date":"2018-07-31","close":7850.0},{"date":"2018-08-01","close":7825.0},{"date":"2018-08-02","close":7945.0},{"date":"2018-08-03","close":7910.0},{"date":"2018-08-06","close":7900.0},{"date":"2018-08-07","close":7860.0},{"date":"2018-08-08","close":7860.0},{"date":"2018-08-09","close":7870.0},{"date":"2018-08-10","close":7945.0},{"date":"2018-08-13","close":8040.0},{"date":"2018-08-14","close":8005.0},{"date":"2018-08-16","close":8090.0},{"date":"2018-08-17","close":8095.0},{"date":"2018-08-20","close":8080.0},{"date":"2018-08-21","close":8005.0},{"date":"2018-08-22","close":7985.0},{"date":"2018-08-23","close":7955.0},{"date":"2018-08-24","close":7920.0},{"date":"2018-08-27","close":7865.0},{"date":"2018-08-28","close":7875.0},{"date":"2018-08-29","close":7855.0},{"date":"2018-08-30","close":7855.0},{"date":"2018-08-31","close":7820.0},{"date":"2018-09-03","close":7855.0},{"date":"2018-09-04","close":7830.0},{"date":"2018-09-05","close":7935.0},{"date":"2018-09-06","close":7950.0},{"date":"2018-09-07","close":7990.0},{"date":"2018-09-10","close":7960.0},{"date":"2018-09-11","close":8000.0},{"date":"2018-09-12","close":8005.0},{"date":"2018-09-13","close":7980.0},{"date":"2018-09-14","close":7875.0},{"date":"2018-09-17","close":7935.0},{"date":"2018-09-18","close":7890.0},{"date":"2018-09-19","close":7885.0},{"date":"2018-09-20","close":7800.0},{"date":"2018-09-21","close":7785.0},{"date":"2018-09-27","close":7730.0},{"date":"2018-09-28","close":7775.0},{"date":"2018-10-01","close":7775.0},{"date":"2018-10-02","close":7855.0},{"date":"2018-10-04","close":8005.0},{"date":"2018-10-05","close":8005.0},{"date":"2018-10-08","close":8040.0},{"date":"2018-10-10","close":8095.0},{"date":"2018-10-11","close":8425.0},{"date":"2018-10-12","close":8345.0},{"date":"2018-10-15","close":8400.0},{"date":"2018-10-16","close":8410.0},{"date":"2018-10-17","close":8320.0},{"date":"2018-10-18","close":8380.0},{"date":"2018-10-19","close":8355.0},{"date":"2018-10-22","close":8350.0},{"date":"2018-10-23","close":8545.0},{"date":"2018-10-24","close":8570.0},{"date":"2018-10-25","close":8720.0},{"date":"2018-10-26","close":8855.0},{"date":"2018-10-29","close":8935.0},{"date":"2018-10-30","close":8855.0},{"date":"2018-10-31","close":8835.0},{"date":"2018-11-01","close":8840.0},{"date":"2018-11-02","close":8530.0},{"date":"2018-11-05","close":8625.0},{"date":"2018-11-06","close":8575.0},{"date":"2018-11-07","close":8610.0},{"date":"2018-11-08","close":8545.0},{"date":"2018-11-09","close":8565.0},{"date":"2018-11-12","close":8570.0},{"date":"2018-11-13","close":8635.0},{"date":"2018-11-14","close":8655.0},{"date":"2018-11-15","close":8575.0},{"date":"2018-11-16","close":8570.0},{"date":"2018-11-19","close":8550.0},{"date":"2018-11-20","close":8625.0},{"date":"2018-11-21","close":8665.0},{"date":"2018-11-22","close":8685.0},{"date":"2018-11-23","close":8745.0},{"date":"2018-11-26","close":8625.0},{"date":"2018-11-27","close":8560.0},{"date":"2018-11-28","close":8510.0},{"date":"2018-11-29","close":8500.0},{"date":"2018-11-30","close":8555.0},{"date":"2018-12-03","close":8425.0},{"date":"2018-12-04","close":8520.0},{"date":"2018-12-05","close":8580.0},{"date":"2018-12-06","close":8705.0},{"date":"2018-12-07","close":8655.0},{"date":"2018-12-10","close":8760.0},{"date":"2018-12-11","close":8785.0},{"date":"2018-12-12","close":8670.0},{"date":"2018-12-13","close":8625.0},{"date":"2018-12-14","close":8750.0},{"date":"2018-12-17","close":8735.0},{"date":"2018-12-18","close":8755.0},{"date":"2018-12-19","close":8710.0},{"date":"2018-12-20","close":8790.0},{"date":"2018-12-21","close":8795.0},{"date":"2018-12-24","close":8800.0},{"date":"2018-12-26","close":8905.0},{"date":"2018-12-27","close":8815.0},{"date":"2018-12-28","close":8775.0},{"date":"2019-01-02","close":8860.0},{"date":"2019-01-03","close":8935.0},{"date":"2019-01-04","close":8900.0},{"date":"2019-01-07","close":8770.0},{"date":"2019-01-08","close":8805.0},{"date":"2019-01-09","close":8645.0},{"date":"2019-01-10","close":8645.0},{"date":"2019-01-11","close":8595.0},{"date":"2019-01-14","close":8670.0},{"date":"2019-01-15","close":8500.0},{"date":"2019-01-16","close":8460.0},{"date":"2019-01-17","close":8440.0},{"date":"2019-01-18","close":8380.0},{"date":"2019-01-21","close":8375.0},{"date":"2019-01-22","close":8405.0},{"date":"2019-01-23","close":8375.0},{"date":"2019-01-24","close":8290.0},{"date":"2019-01-25","close":8145.0},{"date":"2019-01-28","close":8140.0},{"date":"2019-01-29","close":8110.0},{"date":"2019-01-30","close":8010.0},{"date":"2019-01-31","close":8020.0},{"date":"2019-02-01","close":8040.0},{"date":"2019-02-07","close":8020.0},{"date":"2019-02-08","close":8150.0},{"date":"2019-02-11","close":8145.0},{"date":"2019-02-12","close":8075.0},{"date":"2019-02-13","close":8055.0},{"date":"2019-02-14","close":7980.0},{"date":"2019-02-15","close":8085.0},{"date":"2019-02-18","close":8060.0},{"date":"2019-02-19","close":8070.0},{"date":"2019-02-20","close":7965.0},{"date":"2019-02-21","close":7975.0},{"date":"2019-02-22","close":7965.0},{"date":"2019-02-25","close":7955.0},{"date":"2019-02-26","close":7985.0},{"date":"2019-02-27","close":7955.0},{"date":"2019-02-28","close":8065.0},{"date":"2019-03-04","close":8125.0},{"date":"2019-03-05","close":8195.0},{"date":"2019-03-06","close":8200.0},{"date":"2019-03-07","close":8245.0},{"date":"2019-03-08","close":8340.0},{"date":"2019-03-11","close":8340.0},{"date":"2019-03-12","close":8250.0},{"date":"2019-03-13","close":8300.0},{"date":"2019-03-14","close":8310.0},{"date":"2019-03-15","close":8195.0},{"date":"2019-03-18","close":8210.0},{"date":"2019-03-19","close":8210.0},{"date":"2019-03-20","close":8205.0},{"date":"2019-03-21","close":8155.0},{"date":"2019-03-22","close":8130.0},{"date":"2019-03-25","close":8280.0},{"date":"2019-03-26","close":8260.0},{"date":"2019-03-27","close":8295.0},{"date":"2019-03-28","close":8345.0},{"date":"2019-03-29","close":8280.0},{"date":"2019-04-01","close":8175.0},{"date":"2019-04-02","close":8155.0},{"date":"2019-04-03","close":8035.0},{"date":"2019-04-04","close":8020.0},{"date":"2019-04-05","close":8005.0},{"date":"2019-04-08","close":8025.0},{"date":"2019-04-09","close":8015.0},{"date":"2019-04-10","close":7965.0},{"date":"2019-04-11","close":7990.0},{"date":"2019-04-12","close":7975.0},{"date":"2019-04-15","close":7940.0},{"date":"2019-04-16","close":7915.0},{"date":"2019-04-17","close":7915.0},{"date":"2019-04-18","close":8040.0},{"date":"2019-04-19","close":8035.0},{"date":"2019-04-22","close":8045.0},{"date":"2019-04-23","close":8030.0},{"date":"2019-04-24","close":8115.0},{"date":"2019-04-25","close":8135.0},{"date":"2019-04-26","close":8175.0},{"date":"2019-04-29","close":8020.0},{"date":"2019-04-30","close":8070.0},{"date":"2019-05-02","close":8040.0},{"date":"2019-05-03","close":8095.0},{"date":"2019-05-07","close":8180.0},{"date":"2019-05-08","close":8190.0},{"date":"2019-05-09","close":8440.0},{"date":"2019-05-10","close":8440.0},{"date":"2019-05-13","close":8530.0},{"date":"2019-05-14","close":8560.0},{"date":"2019-05-15","close":8535.0},{"date":"2019-05-16","close":8630.0},{"date":"2019-05-17","close":8700.0},{"date":"2019-05-20","close":8675.0},{"date":"2019-05-21","close":8645.0},{"date":"2019-05-22","close":8630.0},{"date":"2019-05-23","close":8635.0},{"date":"2019-05-24","close":8705.0},{"date":"2019-05-27","close":8700.0},{"date":"2019-05-28","close":8685.0},{"date":"2019-05-29","close":8790.0},{"date":"2019-05-30","close":8730.0},{"date":"2019-05-31","close":8735.0},{"date":"2019-06-03","close":8600.0},{"date":"2019-06-04","close":8610.0},{"date":"2019-06-05","close":8605.0},{"date":"2019-06-07","close":8600.0},{"date":"2019-06-10","close":8475.0},{"date":"2019-06-11","close":8430.0},{"date":"2019-06-12","close":8455.0},{"date":"2019-06-13","close":8515.0},{"date":"2019-06-14","close":8530.0},{"date":"2019-06-17","close":8525.0},{"date":"2019-06-18","close":8490.0},{"date":"2019-06-19","close":8375.0},{"date":"2019-06-20","close":8355.0},{"date":"2019-06-21","close":8375.0},{"date":"2019-06-24","close":8355.0},{"date":"2019-06-25","close":8375.0},{"date":"2019-06-26","close":8370.0},{"date":"2019-06-27","close":8270.0},{"date":"2019-06-28","close":8275.0},{"date":"2019-07-01","close":8285.0},{"date":"2019-07-02","close":8330.0},{"date":"2019-07-03","close":8425.0},{"date":"2019-07-04","close":8370.0},{"date":"2019-07-05","close":8385.0},{"date":"2019-07-08","close":8545.0},{"date":"2019-07-09","close":8565.0},{"date":"2019-07-10","close":8535.0},{"date":"2019-07-11","close":8445.0},{"date":"2019-07-12","close":8430.0},{"date":"2019-07-15","close":8420.0},{"date":"2019-07-16","close":8410.0},{"date":"2019-07-17","close":8455.0},{"date":"2019-07-18","close":8500.0},{"date":"2019-07-19","close":8370.0},{"date":"2019-07-22","close":8375.0},{"date":"2019-07-23","close":8335.0},{"date":"2019-07-24","close":8410.0},{"date":"2019-07-25","close":8435.0},{"date":"2019-07-26","close":8455.0},{"date":"2019-07-29","close":8580.0},{"date":"2019-07-30","close":8555.0},{"date":"2019-07-31","close":8605.0},{"date":"2019-08-01","close":8650.0},{"date":"2019-08-02","close":8730.0},{"date":"2019-08-05","close":8925.0},{"date":"2019-08-06","close":9080.0},{"date":"2019-08-07","close":9105.0},{"date":"2019-08-08","close":9070.0},{"date":"2019-08-09","close":9000.0},{"date":"2019-08-12","close":9000.0},{"date":"2019-08-13","close":9095.0},{"date":"2019-08-14","close":9015.0},{"date":"2019-08-16","close":9070.0},{"date":"2019-08-19","close":9010.0},{"date":"2019-08-20","close":8915.0},{"date":"2019-08-21","close":8905.0},{"date":"2019-08-22","close":8970.0},{"date":"2019-08-23","close":8980.0},{"date":"2019-08-26","close":9100.0},{"date":"2019-08-27","close":9085.0},{"date":"2019-08-28","close":9000.0},{"date":"2019-08-29","close":9045.0},{"date":"2019-08-30","close":8885.0},{"date":"2019-09-02","close":8875.0},{"date":"2019-09-03","close":8910.0},{"date":"2019-09-04","close":8780.0},{"date":"2019-09-05","close":8695.0},{"date":"2019-09-06","close":8665.0},{"date":"2019-09-09","close":8595.0},{"date":"2019-09-10","close":8555.0},{"date":"2019-09-11","close":8490.0},{"date":"2019-09-16","close":8465.0},{"date":"2019-09-17","close":8455.0},{"date":"2019-09-18","close":8420.0},{"date":"2019-09-19","close":8365.0},{"date":"2019-09-20","close":8320.0},{"date":"2019-09-23","close":8315.0},{"date":"2019-09-24","close":8265.0},{"date":"2019-09-25","close":8380.0},{"date":"2019-09-26","close":8370.0},{"date":"2019-09-27","close":8440.0},{"date":"2019-09-30","close":8390.0},{"date":"2019-10-01","close":8370.0},{"date":"2019-10-02","close":8530.0},{"date":"2019-10-04","close":8570.0},{"date":"2019-10-07","close":8565.0},{"date":"2019-10-08","close":8445.0},{"date":"2019-10-10","close":8510.0},{"date":"2019-10-11","close":8445.0},{"date":"2019-10-14","close":8365.0},{"date":"2019-10-15","close":8355.0},{"date":"2019-10-16","close":8305.0},{"date":"2019-10-17","close":8330.0},{"date":"2019-10-18","close":8410.0},{"date":"2019-10-21","close":8375.0},{"date":"2019-10-22","close":8265.0},{"date":"2019-10-23","close":8310.0},{"date":"2019-10-24","close":8290.0},{"date":"2019-10-25","close":8285.0},{"date":"2019-10-28","close":8255.0},{"date":"2019-10-29","close":8270.0},{"date":"2019-10-30","close":8340.0},{"date":"2019-10-31","close":8315.0},{"date":"2019-11-01","close":8250.0},{"date":"2019-11-04","close":8120.0},{"date":"2019-11-05","close":8070.0},{"date":"2019-11-06","close":8055.0},{"date":"2019-11-07","close":8075.0},{"date":"2019-11-08","close":8105.0},{"date":"2019-11-11","close":8160.0},{"date":"2019-11-12","close":8095.0},{"date":"2019-11-13","close":8160.0},{"date":"2019-11-14","close":8100.0},{"date":"2019-11-15","close":7985.0},{"date":"2019-11-18","close":7990.0},{"date":"2019-11-19","close":8020.0},{"date":"2019-11-20","close":8125.0},{"date":"2019-11-21","close":8245.0},{"date":"2019-11-22","close":8210.0},{"date":"2019-11-25","close":8110.0},{"date":"2019-11-26","close":8115.0},{"date":"2019-11-27","close":8110.0},{"date":"2019-11-28","close":8145.0},{"date":"2019-11-29","close":8275.0},{"date":"2019-12-02","close":8265.0},{"date":"2019-12-03","close":8305.0},{"date":"2019-12-04","close":8355.0},{"date":"2019-12-05","close":8385.0},{"date":"2019-12-06","close":8295.0},{"date":"2019-12-09","close":8260.0},{"date":"2019-12-10","close":8215.0},{"date":"2019-12-11","close":8180.0},{"date":"2019-12-12","close":8045.0},{"date":"2019-12-13","close":7880.0},{"date":"2019-12-16","close":7900.0},{"date":"2019-12-17","close":7775.0},{"date":"2019-12-18","close":7795.0},{"date":"2019-12-19","close":7790.0},{"date":"2019-12-20","close":7780.0},{"date":"2019-12-23","close":7775.0},{"date":"2019-12-24","close":7830.0},{"date":"2019-12-26","close":7805.0},{"date":"2019-12-27","close":7655.0},{"date":"2019-12-30","close":7700.0},{"date":"2020-01-02","close":7780.0},{"date":"2020-01-03","close":7800.0},{"date":"2020-01-06","close":7855.0},{"date":"2020-01-07","close":7775.0},{"date":"2020-01-08","close":7830.0},{"date":"2020-01-09","close":7675.0},{"date":"2020-01-10","close":7620.0},{"date":"2020-01-13","close":7550.0},{"date":"2020-01-14","close":7505.0},{"date":"2020-01-15","close":7565.0},{"date":"2020-01-16","close":7475.0},{"date":"2020-01-17","close":7465.0},{"date":"2020-01-20","close":7410.0},{"date":"2020-01-21","close":7490.0},{"date":"2020-01-22","close":7390.0},{"date":"2020-01-23","close":7495.0},{"date":"2020-01-28","close":7730.0},{"date":"2020-01-29","close":7695.0},{"date":"2020-01-30","close":7835.0},{"date":"2020-01-31","close":7935.0},{"date":"2020-02-03","close":7940.0},{"date":"2020-02-04","close":7775.0},{"date":"2020-02-05","close":7760.0},{"date":"2020-02-06","close":7500.0},{"date":"2020-02-07","close":7585.0},{"date":"2020-02-10","close":7635.0},{"date":"2020-02-11","close":7550.0},{"date":"2020-02-12","close":7485.0},{"date":"2020-02-13","close":7515.0},{"date":"2020-02-14","close":7440.0},{"date":"2020-02-17","close":7455.0},{"date":"2020-02-18","close":7590.0},{"date":"2020-02-19","close":7580.0},{"date":"2020-02-20","close":7610.0},{"date":"2020-02-21","close":7725.0},{"date":"2020-02-24","close":8020.0},{"date":"2020-02-25","close":7935.0},{"date":"2020-02-26","close":8040.0},{"date":"2020-02-27","close":8120.0},{"date":"2020-02-28","close":8400.0},{"date":"2020-03-02","close":8320.0},{"date":"2020-03-03","close":8295.0},{"date":"2020-03-04","close":8085.0},{"date":"2020-03-05","close":7960.0},{"date":"2020-03-06","close":8185.0},{"date":"2020-03-09","close":8510.0},{"date":"2020-03-10","close":8480.0},{"date":"2020-03-11","close":8720.0},{"date":"2020-03-12","close":9090.0},{"date":"2020-03-13","close":9300.0},{"date":"2020-03-16","close":9625.0},{"date":"2020-03-17","close":9805.0},{"date":"2020-03-18","close":10400.0},{"date":"2020-03-19","close":11110.0},{"date":"2020-03-20","close":10320.0},{"date":"2020-03-23","close":10880.0},{"date":"2020-03-24","close":9850.0},{"date":"2020-03-25","close":9285.0},{"date":"2020-03-26","close":9465.0},{"date":"2020-03-27","close":9250.0},{"date":"2020-03-30","close":9290.0},{"date":"2020-03-31","close":9135.0},{"date":"2020-04-01","close":9525.0},{"date":"2020-04-02","close":9285.0},{"date":"2020-04-03","close":9250.0},{"date":"2020-04-06","close":8895.0},{"date":"2020-04-07","close":8755.0},{"date":"2020-04-08","close":8875.0},{"date":"2020-04-09","close":8730.0},{"date":"2020-04-10","close":8675.0},{"date":"2020-04-13","close":8835.0},{"date":"2020-04-14","close":8640.0},{"date":"2020-04-16","close":8670.0},{"date":"2020-04-17","close":8365.0},{"date":"2020-04-20","close":8475.0},{"date":"2020-04-21","close":8605.0},{"date":"2020-04-22","close":8500.0},{"date":"2020-04-23","close":8410.0},{"date":"2020-04-24","close":8565.0},{"date":"2020-04-27","close":8390.0},{"date":"2020-04-28","close":8330.0},{"date":"2020-04-29","close":8300.0},{"date":"2020-05-04","close":8510.0},{"date":"2020-05-06","close":8375.0},{"date":"2020-05-07","close":8355.0},{"date":"2020-05-08","close":8300.0},{"date":"2020-05-11","close":8350.0},{"date":"2020-05-12","close":8420.0},{"date":"2020-05-13","close":8335.0},{"date":"2020-05-14","close":8430.0},{"date":"2020-05-15","close":8365.0},{"date":"2020-05-18","close":8335.0},{"date":"2020-05-19","close":8095.0},{"date":"2020-05-20","close":8095.0},{"date":"2020-05-21","close":8065.0},{"date":"2020-05-22","close":8195.0},{"date":"2020-05-25","close":8080.0},{"date":"2020-05-26","close":7945.0},{"date":"2020-05-27","close":7935.0},{"date":"2020-05-28","close":7900.0},{"date":"2020-05-29","close":7910.0},{"date":"2020-06-01","close":7770.0},{"date":"2020-06-02","close":7685.0},{"date":"2020-06-03","close":7405.0},{"date":"2020-06-04","close":7395.0},{"date":"2020-06-05","close":7280.0},{"date":"2020-06-08","close":7275.0},{"date":"2020-06-09","close":7275.0},{"date":"2020-06-10","close":7260.0},{"date":"2020-06-11","close":7395.0},{"date":"2020-06-12","close":7515.0},{"date":"2020-06-15","close":7890.0},{"date":"2020-06-16","close":7445.0},{"date":"2020-06-17","close":7455.0},{"date":"2020-06-18","close":7440.0},{"date":"2020-06-19","close":7450.0},{"date":"2020-06-22","close":7470.0},{"date":"2020-06-23","close":7445.0},{"date":"2020-06-24","close":7325.0},{"date":"2020-06-25","close":7540.0},{"date":"2020-06-26","close":7435.0},{"date":"2020-06-29","close":7565.0},{"date":"2020-06-30","close":7495.0},{"date":"2020-07-01","close":7500.0},{"date":"2020-07-02","close":7405.0},{"date":"2020-07-03","close":7320.0},{"date":"2020-07-06","close":7200.0},{"date":"2020-07-07","close":7290.0},{"date":"2020-07-08","close":7320.0},{"date":"2020-07-09","close":7270.0},{"date":"2020-07-10","close":7360.0},{"date":"2020-07-13","close":7210.0},{"date":"2020-07-14","close":7200.0},{"date":"2020-07-15","close":7165.0},{"date":"2020-07-16","close":7210.0},{"date":"2020-07-17","close":7180.0},{"date":"2020-07-20","close":7190.0},{"date":"2020-07-21","close":7095.0},{"date":"2020-07-22","close":7120.0},{"date":"2020-07-23","close":7165.0},{"date":"2020-07-24","close":7190.0},{"date":"2020-07-27","close":7130.0},{"date":"2020-07-28","close":6970.0},{"date":"2020-07-29","close":6940.0},{"date":"2020-07-30","close":6920.0},{"date":"2020-07-31","close":6990.0},{"date":"2020-08-03","close":6990.0},{"date":"2020-08-04","close":6910.0},{"date":"2020-08-05","close":6830.0},{"date":"2020-08-06","close":6705.0},{"date":"2020-08-07","close":6695.0},{"date":"2020-08-10","close":6590.0},{"date":"2020-08-11","close":6480.0},{"date":"2020-08-12","close":6480.0},{"date":"2020-08-13","close":6480.0},{"date":"2020-08-14","close":6550.0},{"date":"2020-08-18","close":6680.0},{"date":"2020-08-19","close":6645.0},{"date":"2020-08-20","close":6900.0},{"date":"2020-08-21","close":6790.0},{"date":"2020-08-24","close":6725.0},{"date":"2020-08-25","close":6635.0},{"date":"2020-08-26","close":6640.0},{"date":"2020-08-27","close":6685.0},{"date":"2020-08-28","close":6670.0},{"date":"2020-08-31","close":6755.0},{"date":"2020-09-01","close":6715.0},{"date":"2020-09-02","close":6690.0},{"date":"2020-09-03","close":6580.0},{"date":"2020-09-04","close":6660.0},{"date":"2020-09-07","close":6650.0},{"date":"2020-09-08","close":6555.0},{"date":"2020-09-09","close":6625.0},{"date":"2020-09-10","close":6555.0},{"date":"2020-09-11","close":6575.0},{"date":"2020-09-14","close":6480.0},{"date":"2020-09-15","close":6430.0},{"date":"2020-09-16","close":6455.0},{"date":"2020-09-17","close":6550.0},{"date":"2020-09-18","close":6520.0},{"date":"2020-09-21","close":6570.0},{"date":"2020-09-22","close":6730.0},{"date":"2020-09-23","close":6725.0},{"date":"2020-09-24","close":6855.0},{"date":"2020-09-25","close":6815.0},{"date":"2020-09-28","close":6720.0},{"date":"2020-09-29","close":6680.0},{"date":"2020-10-05","close":6600.0},{"date":"2020-10-06","close":6580.0},{"date":"2020-10-07","close":6520.0},{"date":"2020-10-08","close":6520.0},{"date":"2020-10-12","close":6490.0},{"date":"2020-10-13","close":6480.0},{"date":"2020-10-14","close":6550.0},{"date":"2020-10-15","close":6590.0},{"date":"2020-10-16","close":6620.0},{"date":"2020-10-19","close":6600.0},{"date":"2020-10-20","close":6575.0},{"date":"2020-10-21","close":6550.0},{"date":"2020-10-22","close":6600.0},{"date":"2020-10-23","close":6570.0},{"date":"2020-10-26","close":6590.0},{"date":"2020-10-27","close":6640.0},{"date":"2020-10-28","close":6605.0},{"date":"2020-10-29","close":6680.0},{"date":"2020-10-30","close":6845.0},{"date":"2020-11-02","close":6760.0},{"date":"2020-11-03","close":6610.0},{"date":"2020-11-04","close":6585.0},{"date":"2020-11-05","close":6435.0},{"date":"2020-11-06","close":6425.0},{"date":"2020-11-09","close":6340.0},{"date":"2020-11-10","close":6335.0},{"date":"2020-11-11","close":6240.0},{"date":"2020-11-12","close":6265.0},{"date":"2020-11-13","close":6205.0},{"date":"2020-11-16","close":6065.0},{"date":"2020-11-17","close":6075.0},{"date":"2020-11-18","close":6080.0},{"date":"2020-11-19","close":6070.0},{"date":"2020-11-20","close":6070.0},{"date":"2020-11-23","close":5930.0},{"date":"2020-11-24","close":5900.0},{"date":"2020-11-25","close":5920.0},{"date":"2020-11-26","close":5870.0},{"date":"2020-11-27","close":5855.0},{"date":"2020-11-30","close":5920.0},{"date":"2020-12-01","close":5830.0},{"date":"2020-12-02","close":5740.0},{"date":"2020-12-03","close":5715.0},{"date":"2020-12-04","close":5610.0},{"date":"2020-12-07","close":5570.0},{"date":"2020-12-08","close":5655.0},{"date":"2020-12-09","close":5545.0},{"date":"2020-12-10","close":5590.0},{"date":"2020-12-11","close":5545.0},{"date":"2020-12-14","close":5550.0},{"date":"2020-12-15","close":5565.0},{"date":"2020-12-16","close":5535.0},{"date":"2020-12-17","close":5545.0},{"date":"2020-12-18","close":5550.0},{"date":"2020-12-21","close":5540.0},{"date":"2020-12-22","close":5615.0},{"date":"2020-12-23","close":5545.0},{"date":"2020-12-24","close":5440.0},{"date":"2020-12-28","close":5415.0},{"date":"2020-12-29","close":5330.0},{"date":"2020-12-30","close":5190.0},{"date":"2021-01-04","close":5070.0},{"date":"2021-01-05","close":4995.0},{"date":"2021-01-06","close":5050.0},{"date":"2021-01-07","close":4910.0},{"date":"2021-01-08","close":4715.0},{"date":"2021-01-11","close":4690.0},{"date":"2021-01-12","close":4730.0},{"date":"2021-01-13","close":4710.0},{"date":"2021-01-14","close":4710.0},{"date":"2021-01-15","close":4800.0},{"date":"2021-01-18","close":4920.0},{"date":"2021-01-19","close":4780.0},{"date":"2021-01-20","close":4760.0},{"date":"2021-01-21","close":4700.0},{"date":"2021-01-22","close":4705.0},{"date":"2021-01-25","close":4605.0},{"date":"2021-01-26","close":4710.0},{"date":"2021-01-27","close":4735.0},{"date":"2021-01-28","close":4830.0},{"date":"2021-01-29","close":4940.0},{"date":"2021-02-01","close":4845.0},{"date":"2021-02-02","close":4760.0},{"date":"2021-02-03","close":4720.0},{"date":"2021-02-04","close":4795.0},{"date":"2021-02-05","close":4750.0},{"date":"2021-02-08","close":4765.0},{"date":"2021-02-09","close":4785.0},{"date":"2021-02-10","close":4750.0},{"date":"2021-02-15","close":4695.0},{"date":"2021-02-16","close":4660.0},{"date":"2021-02-17","close":4725.0},{"date":"2021-02-18","close":4785.0},{"date":"2021-02-19","close":4770.0},{"date":"2021-02-22","close":4790.0},{"date":"2021-02-23","close":4800.0},{"date":"2021-02-24","close":4905.0},{"date":"2021-02-25","close":4745.0},{"date":"2021-02-26","close":4855.0},{"date":"2021-03-02","close":4825.0},{"date":"2021-03-03","close":4765.0},{"date":"2021-03-04","close":4800.0},{"date":"2021-03-05","close":4825.0},{"date":"2021-03-08","close":4865.0},{"date":"2021-03-09","close":4905.0},{"date":"2021-03-10","close":4940.0},{"date":"2021-03-11","close":4860.0},{"date":"2021-03-12","close":4790.0},{"date":"2021-03-15","close":4820.0},{"date":"2021-03-16","close":4775.0},{"date":"2021-03-17","close":4815.0},{"date":"2021-03-18","close":4775.0},{"date":"2021-03-19","close":4820.0},{"date":"2021-03-22","close":4825.0},{"date":"2021-03-23","close":4875.0},{"date":"2021-03-24","close":4880.0},{"date":"2021-03-25","close":4870.0},{"date":"2021-03-26","close":4835.0},{"date":"2021-03-29","close":4825.0},{"date":"2021-03-30","close":4780.0},{"date":"2021-03-31","close":4790.0},{"date":"2021-04-01","close":4755.0},{"date":"2021-04-02","close":4700.0},{"date":"2021-04-05","close":4695.0},{"date":"2021-04-06","close":4685.0},{"date":"2021-04-07","close":4675.0},{"date":"2021-04-08","close":4675.0},{"date":"2021-04-09","close":4710.0},{"date":"2021-04-12","close":4705.0},{"date":"2021-04-13","close":4650.0},{"date":"2021-04-14","close":4610.0},{"date":"2021-04-15","close":4600.0},{"date":"2021-04-16","close":4610.0},{"date":"2021-04-19","close":4605.0},{"date":"2021-04-20","close":4585.0},{"date":"2021-04-21","close":4660.0},{"date":"2021-04-22","close":4660.0},{"date":"2021-04-23","close":4655.0},{"date":"2021-04-26","close":4610.0},{"date":"2021-04-27","close":4615.0},{"date":"2021-04-28","close":4655.0},{"date":"2021-04-29","close":4670.0},{"date":"2021-04-30","close":4710.0},{"date":"2021-05-03","close":4725.0},{"date":"2021-05-04","close":4685.0},{"date":"2021-05-06","close":4660.0},{"date":"2021-05-07","close":4630.0},{"date":"2021-05-10","close":4565.0},{"date":"2021-05-11","close":4640.0},{"date":"2021-05-12","close":4710.0},{"date":"2021-05-13","close":4760.0},{"date":"2021-05-14","close":4710.0},{"date":"2021-05-17","close":4745.0},{"date":"2021-05-18","close":4685.0},{"date":"2021-05-20","close":4705.0},{"date":"2021-05-21","close":4685.0},{"date":"2021-05-24","close":4710.0},{"date":"2021-05-25","close":4650.0},{"date":"2021-05-26","close":4670.0},{"date":"2021-05-27","close":4680.0},{"date":"2021-05-28","close":4640.0},{"date":"2021-05-31","close":4635.0},{"date":"2021-06-01","close":4590.0},{"date":"2021-06-02","close":4610.0},{"date":"2021-06-03","close":4570.0},{"date":"2021-06-04","close":4575.0},{"date":"2021-06-07","close":4570.0},{"date":"2021-06-08","close":4560.0},{"date":"2021-06-09","close":4625.0},{"date":"2021-06-10","close":4595.0},{"date":"2021-06-11","close":4580.0},{"date":"2021-06-14","close":4570.0},{"date":"2021-06-15","close":4575.0},{"date":"2021-06-16","close":4550.0},{"date":"2021-06-17","close":4560.0},{"date":"2021-06-18","close":4550.0},{"date":"2021-06-21","close":4585.0},{"date":"2021-06-22","close":4570.0},{"date":"2021-06-23","close":4545.0},{"date":"2021-06-24","close":4520.0},{"date":"2021-06-25","close":4495.0},{"date":"2021-06-28","close":4510.0},{"date":"2021-06-29","close":4525.0},{"date":"2021-06-30","close":4500.0},{"date":"2021-07-01","close":4530.0},{"date":"2021-07-02","close":4525.0},{"date":"2021-07-05","close":4520.0},{"date":"2021-07-06","close":4505.0},{"date":"2021-07-07","close":4520.0},{"date":"2021-07-08","close":4560.0},{"date":"2021-07-09","close":4610.0},{"date":"2021-07-12","close":4575.0},{"date":"2021-07-13","close":4545.0},{"date":"2021-07-14","close":4560.0},{"date":"2021-07-15","close":4540.0},{"date":"2021-07-16","close":4555.0},{"date":"2021-07-19","close":4580.0},{"date":"2021-07-20","close":4595.0},{"date":"2021-07-21","close":4620.0},{"date":"2021-07-22","close":4570.0},{"date":"2021-07-23","close":4575.0},{"date":"2021-07-26","close":4605.0},{"date":"2021-07-27","close":4595.0},{"date":"2021-07-28","close":4605.0},{"date":"2021-07-29","close":4600.0},{"date":"2021-07-30","close":4640.0},{"date":"2021-08-02","close":4630.0},{"date":"2021-08-03","close":4595.0},{"date":"2021-08-04","close":4530.0},{"date":"2021-08-05","close":4530.0},{"date":"2021-08-06","close":4545.0},{"date":"2021-08-09","close":4550.0},{"date":"2021-08-10","close":4595.0},{"date":"2021-08-11","close":4620.0},{"date":"2021-08-12","close":4670.0},{"date":"2021-08-13","close":4735.0},{"date":"2021-08-17","close":4790.0},{"date":"2021-08-18","close":4750.0},{"date":"2021-08-19","close":4855.0},{"date":"2021-08-20","close":4910.0},{"date":"2021-08-23","close":4855.0},{"date":"2021-08-24","close":4775.0},{"date":"2021-08-25","close":4745.0},{"date":"2021-08-26","close":4780.0},{"date":"2021-08-27","close":4790.0},{"date":"2021-08-30","close":4770.0},{"date":"2021-08-31","close":4700.0},{"date":"2021-09-01","close":4695.0},{"date":"2021-09-02","close":4730.0},{"date":"2021-09-03","close":4710.0},{"date":"2021-09-06","close":4680.0},{"date":"2021-09-07","close":4720.0},{"date":"2021-09-08","close":4750.0},{"date":"2021-09-09","close":4820.0},{"date":"2021-09-10","close":4800.0},{"date":"2021-09-13","close":4790.0},{"date":"2021-09-14","close":4750.0},{"date":"2021-09-15","close":4750.0},{"date":"2021-09-16","close":4810.0},{"date":"2021-09-17","close":4785.0},{"date":"2021-09-23","close":4795.0},{"date":"2021-09-24","close":4810.0},{"date":"2021-09-27","close":4780.0},{"date":"2021-09-28","close":4840.0},{"date":"2021-09-29","close":4920.0},{"date":"2021-09-30","close":4905.0},{"date":"2021-10-01","close":4980.0},{"date":"2021-10-05","close":5045.0},{"date":"2021-10-06","close":5125.0},{"date":"2021-10-07","close":5065.0},{"date":"2021-10-08","close":5075.0},{"date":"2021-10-12","close":5160.0},{"date":"2021-10-13","close":5095.0},{"date":"2021-10-14","close":5050.0},{"date":"2021-10-15","close":4970.0},{"date":"2021-10-18","close":4995.0},{"date":"2021-10-19","close":5005.0},{"date":"2021-10-20","close":4990.0},{"date":"2021-10-21","close":4995.0},{"date":"2021-10-22","close":4985.0},{"date":"2021-10-25","close":4945.0},{"date":"2021-10-26","close":4920.0},{"date":"2021-10-27","close":4960.0},{"date":"2021-10-28","close":4970.0},{"date":"2021-10-29","close":5055.0},{"date":"2021-11-01","close":5035.0},{"date":"2021-11-02","close":4950.0},{"date":"2021-11-03","close":5025.0},{"date":"2021-11-04","close":4995.0},{"date":"2021-11-05","close":5020.0},{"date":"2021-11-08","close":5035.0},{"date":"2021-11-09","close":5025.0},{"date":"2021-11-10","close":5065.0},{"date":"2021-11-11","close":5075.0},{"date":"2021-11-12","close":5000.0},{"date":"2021-11-15","close":4950.0},{"date":"2021-11-16","close":4975.0},{"date":"2021-11-17","close":5035.0},{"date":"2021-11-18","close":5035.0},{"date":"2021-11-19","close":4965.0},{"date":"2021-11-22","close":4905.0},{"date":"2021-11-23","close":4945.0},{"date":"2021-11-24","close":4950.0},{"date":"2021-11-25","close":4995.0},{"date":"2021-11-26","close":5075.0},{"date":"2021-11-29","close":5110.0},{"date":"2021-11-30","close":5235.0},{"date":"2021-12-01","close":5120.0},{"date":"2021-12-02","close":5000.0},{"date":"2021-12-03","close":4970.0},{"date":"2021-12-06","close":4960.0},{"date":"2021-12-07","close":4940.0},{"date":"2021-12-08","close":4920.0},{"date":"2021-12-09","close":4900.0},{"date":"2021-12-10","close":4905.0},{"date":"2021-12-13","close":4930.0},{"date":"2021-12-14","close":4965.0},{"date":"2021-12-15","close":4955.0},{"date":"2021-12-16","close":4920.0},{"date":"2021-12-17","close":4885.0},{"date":"2021-12-20","close":5030.0},{"date":"2021-12-21","close":4945.0},{"date":"2021-12-22","close":4950.0},{"date":"2021-12-23","close":4895.0},{"date":"2021-12-24","close":4860.0},{"date":"2021-12-27","close":4890.0},{"date":"2021-12-28","close":4890.0},{"date":"2021-12-29","close":4885.0},{"date":"2021-12-30","close":4895.0},{"date":"2022-01-03","close":4895.0},{"date":"2022-01-04","close":4895.0},{"date":"2022-01-05","close":4955.0},{"date":"2022-01-06","close":5010.0},{"date":"2022-01-07","close":4965.0},{"date":"2022-01-10","close":4990.0},{"date":"2022-01-11","close":4990.0},{"date":"2022-01-12","close":4910.0},{"date":"2022-01-13","close":4925.0},{"date":"2022-01-14","close":4975.0},{"date":"2022-01-17","close":5010.0},{"date":"2022-01-18","close":5050.0},{"date":"2022-01-19","close":5090.0},{"date":"2022-01-20","close":5070.0},{"date":"2022-01-21","close":5155.0},{"date":"2022-01-24","close":5185.0},{"date":"2022-01-25","close":5320.0},{"date":"2022-01-26","close":5325.0},{"date":"2022-01-27","close":5510.0},{"date":"2022-01-28","close":5370.0},{"date":"2022-02-03","close":5300.0},{"date":"2022-02-04","close":5280.0},{"date":"2022-02-07","close":5325.0},{"date":"2022-02-08","close":5305.0},{"date":"2022-02-09","close":5240.0},{"date":"2022-02-10","close":5195.0},{"date":"2022-02-11","close":5230.0},{"date":"2022-02-14","close":5305.0},{"date":"2022-02-15","close":5330.0},{"date":"2022-02-16","close":5220.0},{"date":"2022-02-17","close":5180.0},{"date":"2022-02-18","close":5225.0},{"date":"2022-02-21","close":5245.0},{"date":"2022-02-22","close":5310.0},{"date":"2022-02-23","close":5295.0},{"date":"2022-02-24","close":5420.0},{"date":"2022-02-25","close":5355.0},{"date":"2022-02-28","close":5300.0},{"date":"2022-03-02","close":5310.0},{"date":"2022-03-03","close":5220.0},{"date":"2022-03-04","close":5300.0},{"date":"2022-03-07","close":5425.0},{"date":"2022-03-08","close":5505.0},{"date":"2022-03-10","close":5415.0},{"date":"2022-03-11","close":5425.0},{"date":"2022-03-14","close":5425.0},{"date":"2022-03-15","close":5460.0},{"date":"2022-03-16","close":5385.0},{"date":"2022-03-17","close":5300.0},{"date":"2022-03-18","close":5310.0},{"date":"2022-03-21","close":5340.0},{"date":"2022-03-22","close":5315.0},{"date":"2022-03-23","close":5255.0},{"date":"2022-03-24","close":5290.0},{"date":"2022-03-25","close":5300.0},{"date":"2022-03-28","close":5305.0},{"date":"2022-03-29","close":5275.0},{"date":"2022-03-30","close":5265.0},{"date":"2022-03-31","close":5245.0},{"date":"2022-04-01","close":5275.0},{"date":"2022-04-04","close":5265.0},{"date":"2022-04-05","close":5265.0},{"date":"2022-04-06","close":5310.0},{"date":"2022-04-07","close":5375.0},{"date":"2022-04-08","close":5385.0},{"date":"2022-04-11","close":5395.0},{"date":"2022-04-12","close":5430.0},{"date":"2022-04-13","close":5340.0},{"date":"2022-04-14","close":5360.0},{"date":"2022-04-15","close":5410.0},{"date":"2022-04-18","close":5415.0},{"date":"2022-04-19","close":5360.0},{"date":"2022-04-20","close":5355.0},{"date":"2022-04-21","close":5335.0},{"date":"2022-04-22","close":5405.0},{"date":"2022-04-25","close":5490.0},{"date":"2022-04-26","close":5475.0},{"date":"2022-04-27","close":5545.0},{"date":"2022-04-28","close":5470.0},{"date":"2022-04-29","close":5390.0},{"date":"2022-05-02","close":5410.0},{"date":"2022-05-03","close":5425.0},{"date":"2022-05-04","close":5425.0},{"date":"2022-05-06","close":5490.0},{"date":"2022-05-09","close":5545.0},{"date":"2022-05-10","close":5565.0},{"date":"2022-05-11","close":5575.0},{"date":"2022-05-12","close":5660.0},{"date":"2022-05-13","close":5530.0},{"date":"2022-05-16","close":5565.0},{"date":"2022-05-17","close":5500.0},{"date":"2022-05-18","close":5500.0},{"date":"2022-05-19","close":5580.0},{"date":"2022-05-20","close":5480.0},{"date":"2022-05-23","close":5460.0},{"date":"2022-05-24","close":5545.0},{"date":"2022-05-25","close":5535.0},{"date":"2022-05-26","close":5555.0},{"date":"2022-05-27","close":5495.0},{"date":"2022-05-30","close":5420.0},{"date":"2022-05-31","close":5405.0},{"date":"2022-06-02","close":5460.0},{"date":"2022-06-03","close":5430.0},{"date":"2022-06-07","close":5520.0},{"date":"2022-06-08","close":5520.0},{"date":"2022-06-09","close":5545.0},{"date":"2022-06-10","close":5575.0},{"date":"2022-06-13","close":5775.0},{"date":"2022-06-14","close":5805.0},{"date":"2022-06-15","close":5910.0},{"date":"2022-06-16","close":5920.0},{"date":"2022-06-17","close":5965.0},{"date":"2022-06-20","close":6060.0},{"date":"2022-06-21","close":6025.0},{"date":"2022-06-22","close":6165.0},{"date":"2022-06-23","close":6225.0},{"date":"2022-06-24","close":6080.0},{"date":"2022-06-27","close":6005.0},{"date":"2022-06-28","close":5970.0},{"date":"2022-06-29","close":6060.0},{"date":"2022-06-30","close":6165.0},{"date":"2022-07-01","close":6245.0},{"date":"2022-07-04","close":6230.0},{"date":"2022-07-05","close":6140.0},{"date":"2022-07-06","close":6270.0},{"date":"2022-07-07","close":6145.0},{"date":"2022-07-08","close":6105.0},{"date":"2022-07-11","close":6155.0},{"date":"2022-07-12","close":6215.0},{"date":"2022-07-13","close":6180.0},{"date":"2022-07-14","close":6190.0},{"date":"2022-07-15","close":6175.0},{"date":"2022-07-18","close":6040.0},{"date":"2022-07-19","close":6060.0},{"date":"2022-07-20","close":6075.0},{"date":"2022-07-21","close":5945.0},{"date":"2022-07-22","close":5975.0},{"date":"2022-07-25","close":5965.0},{"date":"2022-07-26","close":5940.0},{"date":"2022-07-27","close":5945.0},{"date":"2022-07-28","close":5890.0},{"date":"2022-07-29","close":5880.0},{"date":"2022-08-01","close":5870.0},{"date":"2022-08-02","close":5900.0},{"date":"2022-08-03","close":5875.0},{"date":"2022-08-04","close":5845.0},{"date":"2022-08-05","close":5795.0},{"date":"2022-08-08","close":5810.0},{"date":"2022-08-09","close":5785.0},{"date":"2022-08-10","close":5870.0},{"date":"2022-08-11","close":5765.0},{"date":"2022-08-12","close":5740.0},{"date":"2022-08-16","close":5730.0},{"date":"2022-08-17","close":5760.0},{"date":"2022-08-18","close":5780.0},{"date":"2022-08-19","close":5810.0},{"date":"2022-08-22","close":5900.0},{"date":"2022-08-23","close":5955.0},{"date":"2022-08-24","close":5945.0},{"date":"2022-08-25","close":5880.0},{"date":"2022-08-26","close":5870.0},{"date":"2022-08-29","close":6015.0},{"date":"2022-08-30","close":5945.0},{"date":"2022-08-31","close":5895.0},{"date":"2022-09-01","close":6040.0},{"date":"2022-09-02","close":6070.0},{"date":"2022-09-05","close":6075.0},{"date":"2022-09-06","close":6080.0},{"date":"2022-09-07","close":6170.0},{"date":"2022-09-08","close":6135.0},{"date":"2022-09-13","close":5955.0},{"date":"2022-09-14","close":6070.0},{"date":"2022-09-15","close":6090.0},{"date":"2022-09-16","close":6155.0},{"date":"2022-09-19","close":6180.0},{"date":"2022-09-20","close":6160.0},{"date":"2022-09-21","close":6215.0},{"date":"2022-09-22","close":6285.0},{"date":"2022-09-23","close":6370.0},{"date":"2022-09-26","close":6545.0},{"date":"2022-09-27","close":6535.0},{"date":"2022-09-28","close":6695.0},{"date":"2022-09-29","close":6675.0},{"date":"2022-09-30","close":6705.0},{"date":"2022-10-04","close":6550.0},{"date":"2022-10-05","close":6550.0},{"date":"2022-10-06","close":6485.0},{"date":"2022-10-07","close":6495.0},{"date":"2022-10-11","close":6650.0},{"date":"2022-10-12","close":6600.0},{"date":"2022-10-13","close":6685.0},{"date":"2022-10-14","close":6520.0},{"date":"2022-10-17","close":6530.0},{"date":"2022-10-18","close":6445.0},{"date":"2022-10-19","close":6500.0},{"date":"2022-10-20","close":6565.0},{"date":"2022-10-21","close":6555.0},{"date":"2022-10-24","close":6490.0},{"date":"2022-10-25","close":6475.0},{"date":"2022-10-26","close":6435.0},{"date":"2022-10-27","close":6330.0},{"date":"2022-10-28","close":6420.0},{"date":"2022-10-31","close":6310.0},{"date":"2022-11-01","close":6230.0},{"date":"2022-11-02","close":6235.0},{"date":"2022-11-03","close":6245.0},{"date":"2022-11-04","close":6230.0},{"date":"2022-11-07","close":6160.0},{"date":"2022-11-08","close":6075.0},{"date":"2022-11-09","close":6010.0},{"date":"2022-11-10","close":6080.0},{"date":"2022-11-11","close":5820.0},{"date":"2022-11-14","close":5870.0},{"date":"2022-11-15","close":5855.0},{"date":"2022-11-16","close":5855.0},{"date":"2022-11-17","close":5940.0},{"date":"2022-11-18","close":5960.0},{"date":"2022-11-21","close":6005.0},{"date":"2022-11-22","close":6045.0},{"date":"2022-11-23","close":6010.0},{"date":"2022-11-24","close":5955.0},{"date":"2022-11-25","close":5970.0},{"date":"2022-11-28","close":6055.0},{"date":"2022-11-29","close":5990.0},{"date":"2022-11-30","close":5900.0},{"date":"2022-12-01","close":5865.0},{"date":"2022-12-02","close":5995.0},{"date":"2022-12-05","close":6025.0},{"date":"2022-12-06","close":6100.0},{"date":"2022-12-07","close":6130.0},{"date":"2022-12-08","close":6145.0},{"date":"2022-12-09","close":6065.0},{"date":"2022-12-12","close":6105.0},{"date":"2022-12-13","close":6110.0},{"date":"2022-12-14","close":6045.0},{"date":"2022-12-15","close":6120.0},{"date":"2022-12-16","close":6170.0},{"date":"2022-12-19","close":6175.0},{"date":"2022-12-20","close":6210.0},{"date":"2022-12-21","close":6240.0},{"date":"2022-12-22","close":6165.0},{"date":"2022-12-23","close":6265.0},{"date":"2022-12-26","close":6280.0},{"date":"2022-12-27","close":6235.0},{"date":"2022-12-28","close":6280.0},{"date":"2022-12-29","close":6400.0},{"date":"2023-01-02","close":6445.0},{"date":"2023-01-03","close":6470.0},{"date":"2023-01-04","close":6320.0},{"date":"2023-01-05","close":6270.0},{"date":"2023-01-06","close":6210.0},{"date":"2023-01-09","close":6040.0},{"date":"2023-01-10","close":6035.0},{"date":"2023-01-11","close":6010.0},{"date":"2023-01-12","close":6010.0},{"date":"2023-01-13","close":5965.0},{"date":"2023-01-16","close":5910.0},{"date":"2023-01-17","close":5965.0},{"date":"2023-01-18","close":6010.0},{"date":"2023-01-19","close":5970.0},{"date":"2023-01-20","close":5935.0},{"date":"2023-01-25","close":5840.0},{"date":"2023-01-26","close":5755.0},{"date":"2023-01-27","close":5715.0},{"date":"2023-01-30","close":5810.0},{"date":"2023-01-31","close":5895.0},{"date":"2023-02-01","close":5840.0},{"date":"2023-02-02","close":5785.0},{"date":"2023-02-03","close":5755.0},{"date":"2023-02-06","close":5880.0},{"date":"2023-02-07","close":5850.0},{"date":"2023-02-08","close":5770.0},{"date":"2023-02-09","close":5795.0},{"date":"2023-02-10","close":5810.0},{"date":"2023-02-13","close":5835.0},{"date":"2023-02-14","close":5810.0},{"date":"2023-02-15","close":5915.0},{"date":"2023-02-16","close":5805.0},{"date":"2023-02-17","close":5860.0},{"date":"2023-02-20","close":5840.0},{"date":"2023-02-21","close":5845.0},{"date":"2023-02-22","close":5940.0},{"date":"2023-02-23","close":5860.0},{"date":"2023-02-24","close":5915.0},{"date":"2023-02-27","close":5985.0},{"date":"2023-02-28","close":5970.0},{"date":"2023-03-02","close":5950.0},{"date":"2023-03-03","close":5940.0},{"date":"2023-03-06","close":5860.0},{"date":"2023-03-07","close":5890.0},{"date":"2023-03-08","close":5980.0},{"date":"2023-03-09","close":6000.0},{"date":"2023-03-10","close":6060.0},{"date":"2023-03-13","close":6015.0},{"date":"2023-03-14","close":6160.0},{"date":"2023-03-15","close":6065.0},{"date":"2023-03-16","close":6105.0},{"date":"2023-03-17","close":6035.0},{"date":"2023-03-20","close":6085.0},{"date":"2023-03-21","close":6065.0},{"date":"2023-03-22","close":5990.0},{"date":"2023-03-23","close":5970.0},{"date":"2023-03-24","close":5985.0},{"date":"2023-03-27","close":6020.0},{"date":"2023-03-28","close":5955.0},{"date":"2023-03-29","close":5940.0},{"date":"2023-03-30","close":5900.0},{"date":"2023-03-31","close":5830.0},{"date":"2023-04-03","close":5875.0},{"date":"2023-04-04","close":5845.0},{"date":"2023-04-05","close":5820.0},{"date":"2023-04-06","close":5910.0},{"date":"2023-04-07","close":5805.0},{"date":"2023-04-10","close":5765.0},{"date":"2023-04-11","close":5680.0},{"date":"2023-04-12","close":5665.0},{"date":"2023-04-13","close":5660.0},{"date":"2023-04-14","close":5630.0},{"date":"2023-04-17","close":5630.0},{"date":"2023-04-18","close":5650.0},{"date":"2023-04-19","close":5645.0},{"date":"2023-04-20","close":5665.0},{"date":"2023-04-21","close":5690.0},{"date":"2023-04-24","close":5725.0},{"date":"2023-04-25","close":5790.0},{"date":"2023-04-26","close":5815.0},{"date":"2023-04-27","close":5790.0},{"date":"2023-04-28","close":5795.0},{"date":"2023-05-02","close":5735.0},{"date":"2023-05-03","close":5775.0},{"date":"2023-05-04","close":5795.0},{"date":"2023-05-08","close":5745.0},{"date":"2023-05-09","close":5750.0},{"date":"2023-05-10","close":5795.0},{"date":"2023-05-11","close":5795.0},{"date":"2023-05-12","close":5830.0},{"date":"2023-05-15","close":5825.0},{"date":"2023-05-16","close":5810.0},{"date":"2023-05-17","close":5790.0},{"date":"2023-05-18","close":5740.0},{"date":"2023-05-19","close":5655.0},{"date":"2023-05-22","close":5620.0},{"date":"2023-05-23","close":5610.0},{"date":"2023-05-24","close":5620.0},{"date":"2023-05-25","close":5630.0},{"date":"2023-05-26","close":5600.0},{"date":"2023-05-30","close":5545.0},{"date":"2023-05-31","close":5580.0},{"date":"2023-06-01","close":5595.0},{"date":"2023-06-02","close":5530.0},{"date":"2023-06-05","close":5510.0},{"date":"2023-06-07","close":5505.0},{"date":"2023-06-08","close":5530.0},{"date":"2023-06-09","close":5455.0},{"date":"2023-06-12","close":5495.0},{"date":"2023-06-13","close":5470.0},{"date":"2023-06-14","close":5495.0},{"date":"2023-06-15","close":5510.0},{"date":"2023-06-16","close":5490.0},{"date":"2023-06-19","close":5520.0},{"date":"2023-06-20","close":5530.0},{"date":"2023-06-21","close":5580.0},{"date":"2023-06-22","close":5570.0},{"date":"2023-06-23","close":5585.0},{"date":"2023-06-26","close":5570.0},{"date":"2023-06-27","close":5575.0},{"date":"2023-06-28","close":5600.0},{"date":"2023-06-29","close":5605.0},{"date":"2023-06-30","close":5590.0},{"date":"2023-07-03","close":5515.0},{"date":"2023-07-04","close":5535.0},{"date":"2023-07-05","close":5580.0},{"date":"2023-07-06","close":5630.0},{"date":"2023-07-07","close":5705.0},{"date":"2023-07-10","close":5725.0},{"date":"2023-07-11","close":5625.0},{"date":"2023-07-12","close":5585.0},{"date":"2023-07-13","close":5540.0},{"date":"2023-07-14","close":5455.0},{"date":"2023-07-17","close":5470.0},{"date":"2023-07-18","close":5510.0},{"date":"2023-07-19","close":5515.0},{"date":"2023-07-20","close":5530.0},{"date":"2023-07-21","close":5540.0},{"date":"2023-07-24","close":5505.0},{"date":"2023-07-25","close":5500.0},{"date":"2023-07-26","close":5565.0},{"date":"2023-07-27","close":5505.0},{"date":"2023-07-28","close":5515.0},{"date":"2023-07-31","close":5480.0},{"date":"2023-08-01","close":5405.0},{"date":"2023-08-02","close":5520.0},{"date":"2023-08-03","close":5560.0},{"date":"2023-08-04","close":5560.0},{"date":"2023-08-07","close":5570.0},{"date":"2023-08-08","close":5625.0},{"date":"2023-08-09","close":5565.0},{"date":"2023-08-10","close":5590.0},{"date":"2023-08-11","close":5600.0},{"date":"2023-08-14","close":5655.0},{"date":"2023-08-16","close":5745.0},{"date":"2023-08-17","close":5770.0},{"date":"2023-08-18","close":5800.0},{"date":"2023-08-21","close":5800.0},{"date":"2023-08-22","close":5780.0},{"date":"2023-08-23","close":5800.0},{"date":"2023-08-24","close":5715.0},{"date":"2023-08-25","close":5770.0},{"date":"2023-08-28","close":5740.0},{"date":"2023-08-29","close":5710.0},{"date":"2023-08-30","close":5695.0},{"date":"2023-08-31","close":5695.0},{"date":"2023-09-01","close":5630.0},{"date":"2023-09-04","close":5605.0},{"date":"2023-09-05","close":5600.0},{"date":"2023-09-06","close":5640.0},{"date":"2023-09-07","close":5685.0},{"date":"2023-09-08","close":5675.0},{"date":"2023-09-11","close":5655.0},{"date":"2023-09-12","close":5670.0},{"date":"2023-09-13","close":5675.0},{"date":"2023-09-14","close":5610.0},{"date":"2023-09-15","close":5535.0},{"date":"2023-09-18","close":5580.0},{"date":"2023-09-19","close":5640.0},{"date":"2023-09-20","close":5640.0},{"date":"2023-09-21","close":5725.0},{"date":"2023-09-22","close":5745.0},{"date":"2023-09-25","close":5760.0},{"date":"2023-09-26","close":5825.0},{"date":"2023-09-27","close":5840.0},{"date":"2023-10-04","close":5975.0},{"date":"2023-10-05","close":5995.0},{"date":"2023-10-06","close":5990.0},{"date":"2023-10-10","close":5970.0},{"date":"2023-10-11","close":5875.0},{"date":"2023-10-12","close":5805.0},{"date":"2023-10-13","close":5855.0},{"date":"2023-10-16","close":5910.0},{"date":"2023-10-17","close":5830.0},{"date":"2023-10-18","close":5815.0},{"date":"2023-10-19","close":5915.0},{"date":"2023-10-20","close":6005.0},{"date":"2023-10-23","close":6055.0},{"date":"2023-10-24","close":6010.0},{"date":"2023-10-25","close":6030.0},{"date":"2023-10-26","close":6185.0},{"date":"2023-10-27","close":6195.0},{"date":"2023-10-30","close":6185.0},{"date":"2023-10-31","close":6260.0},{"date":"2023-11-01","close":6175.0},{"date":"2023-11-02","close":6065.0},{"date":"2023-11-03","close":6010.0},{"date":"2023-11-06","close":5730.0},{"date":"2023-11-07","close":5830.0},{"date":"2023-11-08","close":5885.0},{"date":"2023-11-09","close":5855.0},{"date":"2023-11-10","close":5895.0},{"date":"2023-11-13","close":5895.0},{"date":"2023-11-14","close":5840.0},{"date":"2023-11-15","close":5710.0},{"date":"2023-11-16","close":5710.0},{"date":"2023-11-17","close":5750.0},{"date":"2023-11-20","close":5695.0},{"date":"2023-11-21","close":5665.0},{"date":"2023-11-22","close":5670.0},{"date":"2023-11-23","close":5665.0},{"date":"2023-11-24","close":5710.0},{"date":"2023-11-27","close":5720.0},{"date":"2023-11-28","close":5660.0},{"date":"2023-11-29","close":5665.0},{"date":"2023-11-30","close":5650.0},{"date":"2023-12-01","close":5720.0},{"date":"2023-12-04","close":5685.0},{"date":"2023-12-05","close":5745.0},{"date":"2023-12-06","close":5725.0},{"date":"2023-12-07","close":5750.0},{"date":"2023-12-08","close":5680.0},{"date":"2023-12-11","close":5665.0},{"date":"2023-12-12","close":5635.0},{"date":"2023-12-13","close":5685.0},{"date":"2023-12-14","close":5615.0},{"date":"2023-12-15","close":5555.0},{"date":"2023-12-18","close":5560.0},{"date":"2023-12-19","close":5550.0},{"date":"2023-12-20","close":5440.0},{"date":"2023-12-21","close":5475.0},{"date":"2023-12-22","close":5445.0},{"date":"2023-12-26","close":5435.0},{"date":"2023-12-27","close":5375.0},{"date":"2023-12-28","close":5285.0},{"date":"2024-01-02","close":5240.0},{"date":"2024-01-03","close":5405.0},{"date":"2024-01-04","close":5450.0},{"date":"2024-01-05","close":5470.0},{"date":"2024-01-08","close":5495.0},{"date":"2024-01-09","close":5515.0},{"date":"2024-01-10","close":5575.0},{"date":"2024-01-11","close":5570.0},{"date":"2024-01-12","close":5620.0},{"date":"2024-01-15","close":5600.0},{"date":"2024-01-16","close":5690.0},{"date":"2024-01-17","close":5825.0},{"date":"2024-01-18","close":5785.0},{"date":"2024-01-19","close":5715.0},{"date":"2024-01-22","close":5705.0},{"date":"2024-01-23","close":5685.0},{"date":"2024-01-24","close":5700.0},{"date":"2024-01-25","close":5690.0},{"date":"2024-01-26","close":5690.0},{"date":"2024-01-29","close":5595.0},{"date":"2024-01-30","close":5630.0},{"date":"2024-01-31","close":5665.0},{"date":"2024-02-01","close":5570.0},{"date":"2024-02-02","close":5390.0},{"date":"2024-02-05","close":5465.0},{"date":"2024-02-06","close":5475.0},{"date":"2024-02-07","close":5410.0},{"date":"2024-02-08","close":5400.0},{"date":"2024-02-13","close":5340.0},{"date":"2024-02-14","close":5420.0},{"date":"2024-02-15","close":5420.0},{"date":"2024-02-16","close":5370.0},{"date":"2024-02-19","close":5290.0},{"date":"2024-02-20","close":5355.0},{"date":"2024-02-21","close":5365.0},{"date":"2024-02-22","close":5335.0},{"date":"2024-02-23","close":5320.0},{"date":"2024-02-26","close":5375.0},{"date":"2024-02-27","close":5420.0},{"date":"2024-02-28","close":5350.0},{"date":"2024-02-29","close":5370.0},{"date":"2024-03-04","close":5285.0},{"date":"2024-03-05","close":5335.0},{"date":"2024-03-06","close":5360.0},{"date":"2024-03-07","close":5355.0},{"date":"2024-03-08","close":5275.0},{"date":"2024-03-11","close":5325.0},{"date":"2024-03-12","close":5285.0},{"date":"2024-03-13","close":5260.0},{"date":"2024-03-14","close":5215.0},{"date":"2024-03-15","close":5295.0},{"date":"2024-03-18","close":5285.0},{"date":"2024-03-19","close":5340.0},{"date":"2024-03-20","close":5250.0},{"date":"2024-03-21","close":5110.0},{"date":"2024-03-22","close":5115.0},{"date":"2024-03-25","close":5140.0},{"date":"2024-03-26","close":5085.0},{"date":"2024-03-27","close":5085.0},{"date":"2024-03-28","close":5090.0},{"date":"2024-03-29","close":5080.0},{"date":"2024-04-01","close":5070.0},{"date":"2024-04-02","close":5065.0},{"date":"2024-04-03","close":5145.0},{"date":"2024-04-04","close":5065.0},{"date":"2024-04-05","close":5130.0},{"date":"2024-04-08","close":5105.0},{"date":"2024-04-09","close":5145.0},{"date":"2024-04-11","close":5150.0},{"date":"2024-04-12","close":5200.0},{"date":"2024-04-15","close":5225.0},{"date":"2024-04-16","close":5330.0},{"date":"2024-04-17","close":5395.0},{"date":"2024-04-18","close":5315.0},{"date":"2024-04-19","close":5420.0},{"date":"2024-04-22","close":5345.0},{"date":"2024-04-23","close":5350.0},{"date":"2024-04-24","close":5250.0},{"date":"2024-04-25","close":5350.0},{"date":"2024-04-26","close":5290.0},{"date":"2024-04-29","close":5240.0},{"date":"2024-04-30","close":5225.0},{"date":"2024-05-02","close":5250.0},{"date":"2024-05-03","close":5250.0},{"date":"2024-05-07","close":5130.0},{"date":"2024-05-08","close":5110.0},{"date":"2024-05-09","close":5165.0},{"date":"2024-05-10","close":5145.0},{"date":"2024-05-13","close":5160.0},{"date":"2024-05-14","close":5150.0},{"date":"2024-05-16","close":5105.0},{"date":"2024-05-17","close":5165.0},{"date":"2024-05-20","close":5120.0},{"date":"2024-05-21","close":5150.0},{"date":"2024-05-22","close":5150.0},{"date":"2024-05-23","close":5150.0},{"date":"2024-05-24","close":5235.0},{"date":"2024-05-27","close":5160.0},{"date":"2024-05-28","close":5160.0},{"date":"2024-05-29","close":5235.0},{"date":"2024-05-30","close":5325.0},{"date":"2024-05-31","close":5335.0},{"date":"2024-06-03","close":5240.0},{"date":"2024-06-04","close":5285.0},{"date":"2024-06-05","close":5230.0},{"date":"2024-06-07","close":5165.0},{"date":"2024-06-10","close":5205.0},{"date":"2024-06-11","close":5205.0},{"date":"2024-06-12","close":5165.0},{"date":"2024-06-13","close":5090.0},{"date":"2024-06-14","close":5100.0},{"date":"2024-06-17","close":5135.0},{"date":"2024-06-18","close":5085.0},{"date":"2024-06-19","close":5005.0},{"date":"2024-06-20","close":4985.0},{"date":"2024-06-21","close":5025.0},{"date":"2024-06-24","close":5065.0},{"date":"2024-06-25","close":5050.0},{"date":"2024-06-26","close":5015.0},{"date":"2024-06-27","close":5025.0},{"date":"2024-06-28","close":4995.0},{"date":"2024-07-01","close":4990.0},{"date":"2024-07-02","close":5025.0},{"date":"2024-07-03","close":5010.0},{"date":"2024-07-04","close":4940.0},{"date":"2024-07-05","close":4845.0},{"date":"2024-07-08","close":4845.0},{"date":"2024-07-09","close":4840.0},{"date":"2024-07-10","close":4845.0},{"date":"2024-07-11","close":4820.0},{"date":"2024-07-12","close":4895.0},{"date":"2024-07-15","close":4870.0},{"date":"2024-07-16","close":4850.0},{"date":"2024-07-17","close":4890.0},{"date":"2024-07-18","close":4945.0},{"date":"2024-07-19","close":5005.0},{"date":"2024-07-22","close":5055.0},{"date":"2024-07-23","close":5035.0},{"date":"2024-07-24","close":5075.0},{"date":"2024-07-25","close":5170.0},{"date":"2024-07-26","close":5130.0},{"date":"2024-07-29","close":5085.0},{"date":"2024-07-30","close":5135.0},{"date":"2024-07-31","close":5065.0},{"date":"2024-08-01","close":5055.0},{"date":"2024-08-02","close":5265.0},{"date":"2024-08-05","close":5775.0},{"date":"2024-08-06","close":5560.0},{"date":"2024-08-07","close":5445.0},{"date":"2024-08-08","close":5520.0},{"date":"2024-08-09","close":5430.0},{"date":"2024-08-12","close":5355.0},{"date":"2024-08-13","close":5345.0},{"date":"2024-08-14","close":5285.0},{"date":"2024-08-16","close":5170.0},{"date":"2024-08-19","close":5225.0},{"date":"2024-08-20","close":5160.0},{"date":"2024-08-21","close":5175.0},{"date":"2024-08-22","close":5160.0},{"date":"2024-08-23","close":5165.0},{"date":"2024-08-26","close":5200.0},{"date":"2024-08-27","close":5225.0},{"date":"2024-08-28","close":5225.0},{"date":"2024-08-29","close":5275.0},{"date":"2024-08-30","close":5245.0},{"date":"2024-09-02","close":5260.0},{"date":"2024-09-03","close":5300.0},{"date":"2024-09-04","close":5490.0},{"date":"2024-09-05","close":5510.0},{"date":"2024-09-06","close":5545.0},{"date":"2024-09-09","close":5600.0},{"date":"2024-09-10","close":5610.0},{"date":"2024-09-11","close":5680.0},{"date":"2024-09-12","close":5550.0},{"date":"2024-09-13","close":5530.0},{"date":"2024-09-19","close":5550.0},{"date":"2024-09-20","close":5530.0},{"date":"2024-09-23","close":5525.0},{"date":"2024-09-24","close":5455.0},{"date":"2024-09-25","close":5535.0},{"date":"2024-09-26","close":5355.0},{"date":"2024-09-27","close":5365.0},{"date":"2024-09-30","close":5490.0},{"date":"2024-10-02","close":5565.0},{"date":"2024-10-04","close":5570.0},{"date":"2024-10-07","close":5485.0},{"date":"2024-10-08","close":5520.0},{"date":"2024-10-10","close":5515.0},{"date":"2024-10-11","close":5515.0},{"date":"2024-10-14","close":5460.0},{"date":"2024-10-15","close":5445.0},{"date":"2024-10-16","close":5495.0},{"date":"2024-10-17","close":5470.0},{"date":"2024-10-18","close":5500.0},{"date":"2024-10-21","close":5480.0},{"date":"2024-10-22","close":5565.0},{"date":"2024-10-23","close":5495.0},{"date":"2024-10-24","close":5540.0},{"date":"2024-10-25","close":5560.0},{"date":"2024-10-28","close":5490.0},{"date":"2024-10-29","close":5500.0},{"date":"2024-10-30","close":5535.0},{"date":"2024-10-31","close":5620.0},{"date":"2024-11-01","close":5645.0},{"date":"2024-11-04","close":5565.0},{"date":"2024-11-05","close":5585.0},{"date":"2024-11-06","close":5640.0},{"date":"2024-11-07","close":5585.0},{"date":"2024-11-08","close":5620.0},{"date":"2024-11-11","close":5705.0},{"date":"2024-11-12","close":5810.0},{"date":"2024-11-13","close":5980.0},{"date":"2024-11-14","close":6000.0},{"date":"2024-11-15","close":5955.0},{"date":"2024-11-18","close":5840.0},{"date":"2024-11-19","close":5810.0},{"date":"2024-11-20","close":5800.0},{"date":"2024-11-21","close":5770.0},{"date":"2024-11-22","close":5745.0},{"date":"2024-11-25","close":5665.0},{"date":"2024-11-26","close":5685.0},{"date":"2024-11-27","close":5745.0},{"date":"2024-11-28","close":5770.0},{"date":"2024-11-29","close":5855.0},{"date":"2024-12-02","close":5850.0},{"date":"2024-12-03","close":5780.0},{"date":"2024-12-04","close":5835.0},{"date":"2024-12-05","close":5905.0},{"date":"2024-12-06","close":5925.0},{"date":"2024-12-09","close":6075.0},{"date":"2024-12-10","close":5955.0},{"date":"2024-12-11","close":5895.0},{"date":"2024-12-12","close":5835.0},{"date":"2024-12-13","close":5775.0},{"date":"2024-12-16","close":5800.0},{"date":"2024-12-17","close":5845.0},{"date":"2024-12-18","close":5765.0},{"date":"2024-12-19","close":5920.0},{"date":"2024-12-20","close":6015.0},{"date":"2024-12-23","close":5925.0},{"date":"2024-12-24","close":5915.0},{"date":"2024-12-26","close":5930.0},{"date":"2024-12-27","close":5975.0},{"date":"2024-12-30","close":5950.0},{"date":"2025-01-02","close":6000.0},{"date":"2025-01-03","close":5865.0},{"date":"2025-01-06","close":5760.0},{"date":"2025-01-07","close":5745.0},{"date":"2025-01-08","close":5695.0},{"date":"2025-01-09","close":5695.0},{"date":"2025-01-10","close":5700.0},{"date":"2025-01-13","close":5780.0},{"date":"2025-01-14","close":5770.0},{"date":"2025-01-15","close":5790.0},{"date":"2025-01-16","close":5705.0},{"date":"2025-01-17","close":5720.0},{"date":"2025-01-20","close":5715.0},{"date":"2025-01-21","close":5720.0},{"date":"2025-01-22","close":5630.0},{"date":"2025-01-23","close":5710.0},{"date":"2025-01-24","close":5685.0},{"date":"2025-01-31","close":5745.0},{"date":"2025-02-03","close":5900.0},{"date":"2025-02-04","close":5840.0},{"date":"2025-02-05","close":5760.0},{"date":"2025-02-06","close":5705.0},{"date":"2025-02-07","close":5740.0},{"date":"2025-02-10","close":5730.0},{"date":"2025-02-11","close":5695.0},{"date":"2025-02-12","close":5680.0},{"date":"2025-02-13","close":5630.0},{"date":"2025-02-14","close":5595.0},{"date":"2025-02-17","close":5555.0},{"date":"2025-02-18","close":5510.0},{"date":"2025-02-19","close":5400.0},{"date":"2025-02-20","close":5450.0},{"date":"2025-02-21","close":5445.0},{"date":"2025-02-24","close":5485.0},{"date":"2025-02-25","close":5515.0},{"date":"2025-02-26","close":5485.0},{"date":"2025-02-27","close":5510.0},{"date":"2025-02-28","close":5710.0},{"date":"2025-03-04","close":5720.0},{"date":"2025-03-05","close":5670.0},{"date":"2025-03-06","close":5630.0},{"date":"2025-03-07","close":5635.0},{"date":"2025-03-10","close":5630.0},{"date":"2025-03-11","close":5700.0},{"date":"2025-03-12","close":5605.0},{"date":"2025-03-13","close":5625.0},{"date":"2025-03-14","close":5595.0},{"date":"2025-03-17","close":5490.0},{"date":"2025-03-18","close":5460.0},{"date":"2025-03-19","close":5435.0},{"date":"2025-03-20","close":5390.0},{"date":"2025-03-21","close":5360.0},{"date":"2025-03-24","close":5360.0},{"date":"2025-03-25","close":5400.0},{"date":"2025-03-26","close":5360.0},{"date":"2025-03-27","close":5420.0},{"date":"2025-03-28","close":5525.0},{"date":"2025-03-31","close":5690.0},{"date":"2025-04-01","close":5600.0},{"date":"2025-04-02","close":5630.0},{"date":"2025-04-03","close":5700.0},{"date":"2025-04-04","close":5755.0},{"date":"2025-04-07","close":6100.0},{"date":"2025-04-08","close":6080.0},{"date":"2025-04-09","close":6195.0},{"date":"2025-04-10","close":5810.0},{"date":"2025-04-11","close":5835.0},{"date":"2025-04-14","close":5785.0},{"date":"2025-04-15","close":5730.0},{"date":"2025-04-16","close":5815.0},{"date":"2025-04-17","close":5765.0},{"date":"2025-04-18","close":5725.0},{"date":"2025-04-21","close":5720.0},{"date":"2025-04-22","close":5740.0},{"date":"2025-04-23","close":5635.0},{"date":"2025-04-24","close":5645.0},{"date":"2025-04-25","close":5590.0},{"date":"2025-04-28","close":5580.0},{"date":"2025-04-29","close":5555.0},{"date":"2025-04-30","close":5565.0},{"date":"2025-05-02","close":5565.0},{"date":"2025-05-07","close":5520.0},{"date":"2025-05-08","close":5520.0},{"date":"2025-05-09","close":5520.0},{"date":"2025-05-12","close":5440.0},{"date":"2025-05-13","close":5430.0},{"date":"2025-05-14","close":5360.0},{"date":"2025-05-15","close":5395.0},{"date":"2025-05-16","close":5375.0},{"date":"2025-05-19","close":5445.0},{"date":"2025-05-20","close":5425.0},{"date":"2025-05-21","close":5405.0},{"date":"2025-05-22","close":5470.0},{"date":"2025-05-23","close":5460.0},{"date":"2025-05-26","close":5380.0},{"date":"2025-05-27","close":5370.0},{"date":"2025-05-28","close":5290.0},{"date":"2025-05-29","close":5190.0},{"date":"2025-05-30","close":5245.0},{"date":"2025-06-02","close":5255.0},{"date":"2025-06-04","close":5105.0},{"date":"2025-06-05","close":5005.0},{"date":"2025-06-09","close":4925.0},{"date":"2025-06-10","close":4900.0},{"date":"2025-06-11","close":4835.0},{"date":"2025-06-12","close":4820.0},{"date":"2025-06-13","close":4865.0},{"date":"2025-06-16","close":4775.0},{"date":"2025-06-17","close":4765.0},{"date":"2025-06-18","close":4725.0},{"date":"2025-06-19","close":4715.0},{"date":"2025-06-20","close":4650.0},{"date":"2025-06-23","close":4650.0},{"date":"2025-06-24","close":4500.0},{"date":"2025-06-25","close":4490.0},{"date":"2025-06-26","close":4530.0},{"date":"2025-06-27","close":4555.0},{"date":"2025-06-30","close":4535.0},{"date":"2025-07-01","close":4520.0},{"date":"2025-07-02","close":4545.0},{"date":"2025-07-03","close":4465.0},{"date":"2025-07-04","close":4550.0},{"date":"2025-07-07","close":4535.0},{"date":"2025-07-08","close":4470.0},{"date":"2025-07-09","close":4460.0},{"date":"2025-07-10","close":4400.0},{"date":"2025-07-11","close":4400.0},{"date":"2025-07-14","close":4350.0},{"date":"2025-07-15","close":4330.0},{"date":"2025-07-16","close":4370.0},{"date":"2025-07-17","close":4365.0},{"date":"2025-07-18","close":4365.0},{"date":"2025-07-21","close":4325.0},{"date":"2025-07-22","close":4395.0},{"date":"2025-07-23","close":4375.0},{"date":"2025-07-24","close":4390.0},{"date":"2025-07-25","close":4370.0},{"date":"2025-07-28","close":4350.0},{"date":"2025-07-29","close":4325.0},{"date":"2025-07-30","close":4275.0},{"date":"2025-07-31","close":4290.0},{"date":"2025-08-01","close":4475.0},{"date":"2025-08-04","close":4410.0},{"date":"2025-08-05","close":4360.0},{"date":"2025-08-06","close":4365.0},{"date":"2025-08-07","close":4330.0},{"date":"2025-08-08","close":4340.0},{"date":"2025-08-11","close":4335.0},{"date":"2025-08-12","close":4355.0},{"date":"2025-08-13","close":4310.0},{"date":"2025-08-14","close":4315.0},{"date":"2025-08-18","close":4380.0},{"date":"2025-08-19","close":4415.0},{"date":"2025-08-20","close":4435.0},{"date":"2025-08-21","close":4430.0},{"date":"2025-08-22","close":4385.0},{"date":"2025-08-25","close":4340.0},{"date":"2025-08-26","close":4380.0},{"date":"2025-08-27","close":4375.0},{"date":"2025-08-28","close":4355.0},{"date":"2025-08-29","close":4365.0},{"date":"2025-09-01","close":4445.0},{"date":"2025-09-02","close":4400.0},{"date":"2025-09-03","close":4380.0},{"date":"2025-09-04","close":4365.0},{"date":"2025-09-05","close":4345.0},{"date":"2025-09-08","close":4325.0},{"date":"2025-09-09","close":4270.0},{"date":"2025-09-10","close":4180.0},{"date":"2025-09-11","close":4145.0},{"date":"2025-09-12","close":4085.0},{"date":"2025-09-15","close":4035.0},{"date":"2025-09-16","close":3975.0},{"date":"2025-09-17","close":4030.0},{"date":"2025-09-18","close":3955.0},{"date":"2025-09-19","close":3970.0},{"date":"2025-09-22","close":3930.0},{"date":"2025-09-23","close":3900.0},{"date":"2025-09-24","close":3910.0},{"date":"2025-09-25","close":3910.0},{"date":"2025-09-26","close":4010.0},{"date":"2025-09-29","close":3940.0},{"date":"2025-09-30","close":3950.0},{"date":"2025-10-01","close":3915.0},{"date":"2025-10-02","close":3800.0},{"date":"2025-10-10","close":3705.0},{"date":"2025-10-13","close":3745.0},{"date":"2025-10-14","close":3780.0},{"date":"2025-10-15","close":3675.0},{"date":"2025-10-16","close":3580.0},{"date":"2025-10-17","close":3575.0},{"date":"2025-10-20","close":3505.0},{"date":"2025-10-21","close":3495.0},{"date":"2025-10-22","close":3460.0},{"date":"2025-10-23","close":3495.0},{"date":"2025-10-24","close":3405.0},{"date":"2025-10-27","close":3330.0},{"date":"2025-10-28","close":3345.0},{"date":"2025-10-29","close":3275.0},{"date":"2025-10-30","close":3270.0},{"date":"2025-10-31","close":3220.0},{"date":"2025-11-03","close":3125.0},{"date":"2025-11-04","close":3215.0},{"date":"2025-11-05","close":3305.0},{"date":"2025-11-06","close":3260.0},{"date":"2025-11-07","close":3330.0},{"date":"2025-11-10","close":3240.0},{"date":"2025-11-11","close":3200.0},{"date":"2025-11-12","close":3160.0},{"date":"2025-11-13","close":3155.0},{"date":"2025-11-14","close":3295.0},{"date":"2025-11-17","close":3225.0},{"date":"2025-11-18","close":3335.0},{"date":"2025-11-19","close":3355.0},{"date":"2025-11-20","close":3275.0},{"date":"2025-11-21","close":3435.0},{"date":"2025-11-24","close":3420.0},{"date":"2025-11-25","close":3400.0},{"date":"2025-11-26","close":3320.0},{"date":"2025-11-27","close":3295.0},{"date":"2025-11-28","close":3330.0},{"date":"2025-12-01","close":3345.0},{"date":"2025-12-02","close":3280.0},{"date":"2025-12-03","close":3240.0},{"date":"2025-12-04","close":3255.0},{"date":"2025-12-05","close":3190.0},{"date":"2025-12-08","close":3150.0},{"date":"2025-12-09","close":3160.0},{"date":"2025-12-10","close":3165.0},{"date":"2025-12-11","close":3195.0},{"date":"2025-12-12","close":3155.0},{"date":"2025-12-15","close":3215.0},{"date":"2025-12-16","close":3280.0},{"date":"2025-12-17","close":3230.0},{"date":"2025-12-18","close":3255.0},{"date":"2025-12-19","close":3240.0},{"date":"2025-12-22","close":3175.0},{"date":"2025-12-23","close":3165.0},{"date":"2025-12-24","close":3155.0},{"date":"2025-12-26","close":3140.0},{"date":"2025-12-29","close":3055.0},{"date":"2025-12-30","close":3045.0},{"date":"2026-01-02","close":2955.0},{"date":"2026-01-05","close":2845.0},{"date":"2026-01-06","close":2800.0},{"date":"2026-01-07","close":2770.0},{"date":"2026-01-08","close":2780.0},{"date":"2026-01-09","close":2760.0},{"date":"2026-01-12","close":2740.0},{"date":"2026-01-13","close":2710.0},{"date":"2026-01-14","close":2690.0},{"date":"2026-01-15","close":2650.0},{"date":"2026-01-16","close":2615.0},{"date":"2026-01-19","close":2590.0},{"date":"2026-01-20","close":2605.0},{"date":"2026-01-21","close":2575.0},{"date":"2026-01-22","close":2550.0},{"date":"2026-01-23","close":2540.0},{"date":"2026-01-26","close":2565.0},{"date":"2026-01-27","close":2475.0},{"date":"2026-01-28","close":2430.0},{"date":"2026-01-29","close":2405.0},{"date":"2026-01-30","close":2395.0},{"date":"2026-02-02","close":2535.0},{"date":"2026-02-03","close":2340.0},{"date":"2026-02-04","close":2310.0},{"date":"2026-02-05","close":2400.0},{"date":"2026-02-06","close":2435.0},{"date":"2026-02-09","close":2330.0},{"date":"2026-02-10","close":2325.0},{"date":"2026-02-11","close":2310.0},{"date":"2026-02-12","close":2225.0},{"date":"2026-02-13","close":2220.0},{"date":"2026-02-19","close":2165.0},{"date":"2026-02-20","close":2115.0},{"date":"2026-02-23","close":2105.0},{"date":"2026-02-24","close":2050.0},{"date":"2026-02-25","close":2005.0},{"date":"2026-02-26","close":1915.0},{"date":"2026-02-27","close":1929.0},{"date":"2026-03-03","close":2095.0},{"date":"2026-03-04","close":2350.0},{"date":"2026-03-05","close":2075.0},{"date":"2026-03-06","close":2120.0},{"date":"2026-03-09","close":2255.0},{"date":"2026-03-10","close":2125.0},{"date":"2026-03-11","close":2105.0},{"date":"2026-03-12","close":2120.0},{"date":"2026-03-13","close":2145.0},{"date":"2026-03-16","close":2105.0},{"date":"2026-03-17","close":2080.0},{"date":"2026-03-18","close":1960.0},{"date":"2026-03-19","close":2030.0},{"date":"2026-03-20","close":2020.0},{"date":"2026-03-23","close":2165.0},{"date":"2026-03-24","close":2075.0},{"date":"2026-03-25","close":2070.0},{"date":"2026-03-26","close":2135.0},{"date":"2026-03-27","close":2140.0},{"date":"2026-03-30","close":2200.0},{"date":"2026-03-31","close":2300.0},{"date":"2026-04-01","close":2095.0},{"date":"2026-04-02","close":2205.0},{"date":"2026-04-03","close":2130.0},{"date":"2026-04-06","close":2105.0},{"date":"2026-04-07","close":2080.0},{"date":"2026-04-08","close":1915.0},{"date":"2026-04-09","close":1952.0},{"date":"2026-04-10","close":1927.0},{"date":"2026-04-13","close":1946.0},{"date":"2026-04-14","close":1887.0},{"date":"2026-04-15","close":1843.0},{"date":"2026-04-16","close":1800.0},{"date":"2026-04-17","close":1812.0},{"date":"2026-04-20","close":1806.0},{"date":"2026-04-21","close":1759.0},{"date":"2026-04-22","close":1753.0},{"date":"2026-04-23","close":1731.0},{"date":"2026-04-24","close":1747.0},{"date":"2026-04-27","close":1703.0},{"date":"2026-04-28","close":1693.0},{"date":"2026-04-29","close":1681.0},{"date":"2026-04-30","close":1693.0},{"date":"2026-05-04","close":1613.0},{"date":"2026-05-06","close":1488.0},{"date":"2026-05-07","close":1454.0},{"date":"2026-05-08","close":1456.0},{"date":"2026-05-11","close":1382.0},{"date":"2026-05-12","close":1411.0},{"date":"2026-05-13","close":1367.0},{"date":"2026-05-14","close":1347.0},{"date":"2026-05-15","close":1417.0},{"date":"2026-05-18","close":1416.0},{"date":"2026-05-19","close":1464.0},{"date":"2026-05-20","close":1475.0},{"date":"2026-05-21","close":1354.0},{"date":"2026-05-22","close":1344.0},{"date":"2026-05-26","close":1304.0},{"date":"2026-05-27","close":1265.0},{"date":"2026-05-28","close":1282.0},{"date":"2026-05-29","close":1216.0},{"date":"2026-06-01","close":1159.0},{"date":"2026-06-02","close":1162.0},{"date":"2026-06-04","close":1187.0},{"date":"2026-06-05","close":1254.0},{"date":"2026-06-08","close":1363.0},{"date":"2026-06-09","close":1237.0},{"date":"2026-06-10","close":1304.0},{"date":"2026-06-11","close":1297.0},{"date":"2026-06-12","close":1235.0},{"date":"2026-06-15","close":1164.0},{"date":"2026-06-16","close":1139.0},{"date":"2026-06-17","close":1121.0},{"date":"2026-06-18","close":1091.0},{"date":"2026-06-19","close":1083.0},{"date":"2026-06-22","close":1072.0},{"date":"2026-06-23","close":1174.0},{"date":"2026-06-24","close":1129.0},{"date":"2026-06-25","close":1080.0},{"date":"2026-06-26","close":1133.0},{"date":"2026-06-29","close":1147.0},{"date":"2026-06-30","close":1130.0},{"date":"2026-07-01","close":1159.0},{"date":"2026-07-02","close":1246.0},{"date":"2026-07-03","close":1177.0},{"date":"2026-07-06","close":1190.0},{"date":"2026-07-07","close":1247.0},{"date":"2026-07-08","close":1320.0},{"date":"2026-07-09","close":1309.0},{"date":"2026-07-10","close":1280.0},{"date":"2026-07-13","close":1405.0},{"date":"2026-07-14","close":1380.0},{"date":"2026-07-15","close":1291.0},{"date":"2026-07-16","close":1386.0},{"date":"2026-07-20","close":1448.0},{"date":"2026-07-21","close":1400.0},{"date":"2026-07-22","close":1388.0},{"date":"2026-07-23","close":1332.0},{"date":"2026-07-24","close":1410.0},{"date":"2026-07-27","close":1395.0},{"date":"2026-07-28","close":1552.0},{"date":"2026-07-29","close":1644.0},{"date":"2026-07-30","close":1677.0},{"date":"2026-07-31","close":1360.0},{"date":"2026-08-03","close":1443.0},{"date":"2026-08-04","close":1412.0},{"date":"2026-08-05","close":1362.0},{"date":"2026-08-06","close":1438.0},{"date":"2026-08-07","close":1433.0},{"date":"2026-08-10","close":1434.0},{"date":"2026-08-11","close":1428.0},{"date":"2026-08-12","close":1370.0},{"date":"2026-08-13","close":1319.0},{"date":"2026-08-14","close":1285.0},{"date":"2026-08-18","close":1302.0},{"date":"2026-08-19","close":1383.0},{"date":"2026-08-20","close":1292.0},{"date":"2026-08-21","close":1270.0},{"date":"2026-08-24","close":1319.0},{"date":"2026-08-25","close":1312.0},{"date":"2026-08-26","close":1300.0},{"date":"2026-08-27","close":1287.0},{"date":"2026-08-28","close":1306.0},{"date":"2026-08-31","close":1303.0},{"date":"2026-09-01","close":1298.0},{"date":"2026-09-02","close":1350.0},{"date":"2026-09-03","close":1344.0},{"date":"2026-09-04","close":1322.0},{"date":"2026-09-07","close":1261.0},{"date":"2026-09-08","close":1262.0},{"date":"2026-09-09","close":1243.0},{"date":"2026-09-10","close":1244.0},{"date":"2026-09-11","close":1270.0},{"date":"2026-09-14","close":1319.0},{"date":"2026-09-15","close":1330.0},{"date":"2026-09-16","close":1304.0},{"date":"2026-09-17","close":1305.0},{"date":"2026-09-18","close":1275.0},{"date":"2026-09-21","close":1247.0},{"date":"2026-09-22","close":1245.0},{"date":"2026-09-23","close":1231.0},{"date":"2026-09-28","close":1269.0},{"date":"2026-09-29","close":1267.0},{"date":"2026-09-30","close":1269.0},{"date":"2026-10-01","close":1250.0},{"date":"2026-10-02","close":1240.0},{"date":"2026-10-06","close":1257.0},{"date":"2026-10-07","close":1281.0},{"date":"2026-10-08","close":1310.0},{"date":"2026-10-12","close":1366.0},{"date":"2026-10-13","close":1454.0},{"date":"2026-10-14","close":1458.0},{"date":"2026-10-15","close":1576.0},{"date":"2026-10-16","close":1548.0},{"date":"2026-10-19","close":1527.0},{"date":"2026-10-20","close":1583.0},{"date":"2026-10-21","close":1526.0},{"date":"2026-10-22","close":1579.0},{"date":"2026-10-23","close":1570.0}],"chart_data":[{"date":"2024-10-23","open":5565,"high":5585,"low":5495,"close":5495,"volume":1894},{"date":"2024-10-24","open":5585,"high":5585,"low":5530,"close":5540,"volume":884},{"date":"2024-10-25","open":5475,"high":5560,"low":5475,"close":5560,"volume":3590},{"date":"2024-10-28","open":5540,"high":5540,"low":5480,"close":5490,"volume":4077},{"date":"2024-10-29","open":5505,"high":5530,"low":5500,"close":5500,"volume":731},{"date":"2024-10-30","open":5530,"high":5535,"low":5500,"close":5535,"volume":1238},{"date":"2024-10-31","open":5560,"high":5620,"low":5560,"close":5620,"volume":7174},{"date":"2024-11-01","open":5640,"high":5655,"low":5625,"close":5645,"volume":3945},{"date":"2024-11-04","open":5625,"high":5640,"low":5560,"close":5565,"volume":10214},{"date":"2024-11-05","open":5575,"high":5610,"low":5575,"close":5585,"volume":3919},{"date":"2024-11-06","open":5580,"high":5640,"low":5565,"close":5640,"volume":6716},{"date":"2024-11-07","open":5675,"high":5675,"low":5555,"close":5585,"volume":7140},{"date":"2024-11-08","open":5585,"high":5620,"low":5545,"close":5620,"volume":3551},{"date":"2024-11-11","open":5600,"high":5730,"low":5600,"close":5705,"volume":5441},{"date":"2024-11-12","open":5780,"high":5815,"low":5715,"close":5810,"volume":5744},{"date":"2024-11-13","open":5810,"high":5980,"low":5810,"close":5980,"volume":7509},{"date":"2024-11-14","open":5970,"high":6000,"low":5935,"close":6000,"volume":4568},{"date":"2024-11-15","open":6030,"high":6030,"low":5925,"close":5955,"volume":3624},{"date":"2024-11-18","open":5840,"high":5880,"low":5775,"close":5840,"volume":2565},{"date":"2024-11-19","open":5775,"high":5830,"low":5775,"close":5810,"volume":1468},{"date":"2024-11-20","open":5800,"high":5830,"low":5785,"close":5800,"volume":1956},{"date":"2024-11-21","open":5815,"high":5840,"low":5760,"close":5770,"volume":1219},{"date":"2024-11-22","open":5750,"high":5775,"low":5720,"close":5745,"volume":1850},{"date":"2024-11-25","open":5745,"high":5745,"low":5660,"close":5665,"volume":5478},{"date":"2024-11-26","open":5675,"high":5710,"low":5675,"close":5685,"volume":2964},{"date":"2024-11-27","open":5665,"high":5745,"low":5665,"close":5745,"volume":2716},{"date":"2024-11-28","open":5750,"high":5770,"low":5740,"close":5770,"volume":859},{"date":"2024-11-29","open":5760,"high":5905,"low":5760,"close":5855,"volume":2427},{"date":"2024-12-02","open":5795,"high":5885,"low":5795,"close":5850,"volume":839},{"date":"2024-12-03","open":5905,"high":5905,"low":5730,"close":5780,"volume":1160},{"date":"2024-12-04","open":6000,"high":6000,"low":5820,"close":5835,"volume":9254},{"date":"2024-12-05","open":5915,"high":5915,"low":5785,"close":5905,"volume":7799},{"date":"2024-12-06","open":5945,"high":6035,"low":5860,"close":5925,"volume":3875},{"date":"2024-12-09","open":6085,"high":6085,"low":6000,"close":6075,"volume":10332},{"date":"2024-12-10","open":6095,"high":6095,"low":5925,"close":5955,"volume":5303},{"date":"2024-12-11","open":5990,"high":5990,"low":5895,"close":5895,"volume":4205},{"date":"2024-12-12","open":5915,"high":5915,"low":5810,"close":5835,"volume":2024},{"date":"2024-12-13","open":5835,"high":5835,"low":5755,"close":5775,"volume":3782},{"date":"2024-12-16","open":5805,"high":5805,"low":5705,"close":5800,"volume":3713},{"date":"2024-12-17","open":5840,"high":5845,"low":5815,"close":5845,"volume":1988},{"date":"2024-12-18","open":5895,"high":5895,"low":5760,"close":5765,"volume":2920},{"date":"2024-12-19","open":5875,"high":5925,"low":5870,"close":5920,"volume":4443},{"date":"2024-12-20","open":5960,"high":6025,"low":5960,"close":6015,"volume":2620},{"date":"2024-12-23","open":6080,"high":6080,"low":5880,"close":5925,"volume":2024},{"date":"2024-12-24","open":5950,"high":5950,"low":5870,"close":5915,"volume":1310},{"date":"2024-12-26","open":5940,"high":5940,"low":5915,"close":5930,"volume":46},{"date":"2024-12-27","open":5980,"high":5985,"low":5960,"close":5975,"volume":1905},{"date":"2024-12-30","open":6000,"high":6005,"low":5890,"close":5950,"volume":2333},{"date":"2025-01-02","open":5945,"high":6015,"low":5945,"close":6000,"volume":766},{"date":"2025-01-03","open":5975,"high":5980,"low":5835,"close":5865,"volume":1844},{"date":"2025-01-06","open":5780,"high":5845,"low":5760,"close":5760,"volume":3594},{"date":"2025-01-07","open":5760,"high":5760,"low":5690,"close":5745,"volume":6255},{"date":"2025-01-08","open":5750,"high":5755,"low":5680,"close":5695,"volume":695},{"date":"2025-01-09","open":5770,"high":5770,"low":5665,"close":5695,"volume":4847},{"date":"2025-01-10","open":5695,"high":5730,"low":5695,"close":5700,"volume":3805},{"date":"2025-01-13","open":5820,"high":5820,"low":5730,"close":5780,"volume":8443},{"date":"2025-01-14","open":5800,"high":5800,"low":5770,"close":5770,"volume":395},{"date":"2025-01-15","open":5690,"high":5790,"low":5690,"close":5790,"volume":3888},{"date":"2025-01-16","open":5750,"high":5750,"low":5655,"close":5705,"volume":9250},{"date":"2025-01-17","open":5715,"high":5720,"low":5675,"close":5720,"volume":619},{"date":"2025-01-20","open":5695,"high":5715,"low":5665,"close":5715,"volume":4646},{"date":"2025-01-21","open":5750,"high":5750,"low":5630,"close":5720,"volume":5190},{"date":"2025-01-22","open":5720,"high":5720,"low":5630,"close":5630,"volume":4450},{"date":"2025-01-23","open":5665,"high":5710,"low":5665,"close":5710,"volume":629},{"date":"2025-01-24","open":5690,"high":5690,"low":5670,"close":5685,"volume":161},{"date":"2025-01-31","open":5690,"high":5780,"low":5690,"close":5745,"volume":8109},{"date":"2025-02-03","open":5945,"high":5950,"low":5870,"close":5900,"volume":7742},{"date":"2025-02-04","open":5895,"high":5895,"low":5740,"close":5840,"volume":3350},{"date":"2025-02-05","open":5820,"high":5820,"low":5740,"close":5760,"volume":22524},{"date":"2025-02-06","open":5740,"high":5740,"low":5700,"close":5705,"volume":466},{"date":"2025-02-07","open":5745,"high":5745,"low":5705,"close":5740,"volume":634},{"date":"2025-02-10","open":5750,"high":5785,"low":5730,"close":5730,"volume":11797},{"date":"2025-02-11","open":5760,"high":5760,"low":5660,"close":5695,"volume":1091},{"date":"2025-02-12","open":5640,"high":5715,"low":5640,"close":5680,"volume":248},{"date":"2025-02-13","open":5720,"high":5720,"low":5625,"close":5630,"volume":2408},{"date":"2025-02-14","open":5665,"high":5665,"low":5570,"close":5595,"volume":2218},{"date":"2025-02-17","open":5620,"high":5620,"low":5550,"close":5555,"volume":4317},{"date":"2025-02-18","open":5550,"high":5565,"low":5510,"close":5510,"volume":765},{"date":"2025-02-19","open":5555,"high":5555,"low":5380,"close":5400,"volume":3771},{"date":"2025-02-20","open":5485,"high":5485,"low":5410,"close":5450,"volume":2618},{"date":"2025-02-21","open":5485,"high":5485,"low":5440,"close":5445,"volume":649},{"date":"2025-02-24","open":5555,"high":5555,"low":5485,"close":5485,"volume":955},{"date":"2025-02-25","open":5560,"high":5560,"low":5500,"close":5515,"volume":1148},{"date":"2025-02-26","open":5550,"high":5550,"low":5485,"close":5485,"volume":646},{"date":"2025-02-27","open":5540,"high":5540,"low":5490,"close":5510,"volume":2579},{"date":"2025-02-28","open":5670,"high":5710,"low":5540,"close":5710,"volume":12057},{"date":"2025-03-04","open":5715,"high":5755,"low":5680,"close":5720,"volume":5786},{"date":"2025-03-05","open":5682,"high":5720,"low":5665,"close":5670,"volume":734},{"date":"2025-03-06","open":5630,"high":5660,"low":5610,"close":5630,"volume":1457},{"date":"2025-03-07","open":5740,"high":5740,"low":5615,"close":5635,"volume":2897},{"date":"2025-03-10","open":5635,"high":5740,"low":5615,"close":5630,"volume":499},{"date":"2025-03-11","open":5780,"high":5800,"low":5690,"close":5700,"volume":17515},{"date":"2025-03-12","open":5700,"high":5700,"low":5585,"close":5605,"volume":2498},{"date":"2025-03-13","open":5615,"high":5625,"low":5540,"close":5625,"volume":2286},{"date":"2025-03-14","open":5635,"high":5635,"low":5590,"close":5595,"volume":1288},{"date":"2025-03-17","open":5595,"high":5595,"low":5480,"close":5490,"volume":5031},{"date":"2025-03-18","open":5475,"high":5475,"low":5405,"close":5460,"volume":2422},{"date":"2025-03-19","open":5470,"high":5470,"low":5390,"close":5435,"volume":3543},{"date":"2025-03-20","open":5455,"high":5455,"low":5370,"close":5390,"volume":3455},{"date":"2025-03-21","open":5430,"high":5430,"low":5350,"close":5360,"volume":668},{"date":"2025-03-24","open":5430,"high":5430,"low":5345,"close":5360,"volume":762},{"date":"2025-03-25","open":5415,"high":5415,"low":5360,"close":5400,"volume":465},{"date":"2025-03-26","open":5420,"high":5420,"low":5345,"close":5360,"volume":517},{"date":"2025-03-27","open":5410,"high":5420,"low":5365,"close":5420,"volume":5222},{"date":"2025-03-28","open":5490,"high":5530,"low":5485,"close":5525,"volume":6050},{"date":"2025-03-31","open":5600,"high":5690,"low":5600,"close":5690,"volume":10731},{"date":"2025-04-01","open":5695,"high":5695,"low":5570,"close":5600,"volume":6877},{"date":"2025-04-02","open":5600,"high":5645,"low":5595,"close":5630,"volume":2710},{"date":"2025-04-03","open":5760,"high":5880,"low":5685,"close":5700,"volume":9558},{"date":"2025-04-04","open":6105,"high":6105,"low":5615,"close":5755,"volume":9830},{"date":"2025-04-07","open":6020,"high":6110,"low":6000,"close":6100,"volume":25303},{"date":"2025-04-08","open":5885,"high":6115,"low":5885,"close":6080,"volume":14126},{"date":"2025-04-09","open":6070,"high":6225,"low":6070,"close":6195,"volume":17915},{"date":"2025-04-10","open":5760,"high":5900,"low":5760,"close":5810,"volume":17693},{"date":"2025-04-11","open":5910,"high":5925,"low":5835,"close":5835,"volume":6426},{"date":"2025-04-14","open":5820,"high":5820,"low":5765,"close":5785,"volume":4429},{"date":"2025-04-15","open":5800,"high":5800,"low":5715,"close":5730,"volume":3909},{"date":"2025-04-16","open":5745,"high":5820,"low":5745,"close":5815,"volume":8810},{"date":"2025-04-17","open":5875,"high":5875,"low":5760,"close":5765,"volume":2587},{"date":"2025-04-18","open":5735,"high":5770,"low":5725,"close":5725,"volume":1356},{"date":"2025-04-21","open":5750,"high":5750,"low":5700,"close":5720,"volume":764},{"date":"2025-04-22","open":5730,"high":5745,"low":5715,"close":5740,"volume":2875},{"date":"2025-04-23","open":5695,"high":5695,"low":5625,"close":5635,"volume":4047},{"date":"2025-04-24","open":5655,"high":5670,"low":5640,"close":5645,"volume":1513},{"date":"2025-04-25","open":5645,"high":5645,"low":5565,"close":5590,"volume":3889},{"date":"2025-04-28","open":5625,"high":5625,"low":5565,"close":5580,"volume":563},{"date":"2025-04-29","open":5620,"high":5620,"low":5520,"close":5555,"volume":1558},{"date":"2025-04-30","open":5590,"high":5590,"low":5535,"close":5565,"volume":3247},{"date":"2025-05-02","open":5595,"high":5600,"low":5540,"close":5565,"volume":15019},{"date":"2025-05-07","open":5565,"high":5565,"low":5500,"close":5520,"volume":2596},{"date":"2025-05-08","open":5550,"high":5550,"low":5485,"close":5520,"volume":1699},{"date":"2025-05-09","open":5525,"high":5535,"low":5500,"close":5520,"volume":1848},{"date":"2025-05-12","open":5520,"high":5520,"low":5440,"close":5440,"volume":1775},{"date":"2025-05-13","open":5355,"high":5440,"low":5355,"close":5430,"volume":4400},{"date":"2025-05-14","open":5445,"high":5445,"low":5335,"close":5360,"volume":3625},{"date":"2025-05-15","open":5360,"high":5400,"low":5350,"close":5395,"volume":3443},{"date":"2025-05-16","open":5405,"high":5405,"low":5365,"close":5375,"volume":1038},{"date":"2025-05-19","open":5465,"high":5465,"low":5405,"close":5445,"volume":3167},{"date":"2025-05-20","open":5445,"high":5445,"low":5390,"close":5425,"volume":2346},{"date":"2025-05-21","open":5425,"high":5425,"low":5370,"close":5405,"volume":1380},{"date":"2025-05-22","open":5435,"high":5480,"low":5430,"close":5470,"volume":3742},{"date":"2025-05-23","open":5450,"high":5465,"low":5445,"close":5460,"volume":3433},{"date":"2025-05-26","open":5395,"high":5445,"low":5375,"close":5380,"volume":752},{"date":"2025-05-27","open":5390,"high":5390,"low":5360,"close":5370,"volume":2154},{"date":"2025-05-28","open":5380,"high":5380,"low":5240,"close":5290,"volume":5961},{"date":"2025-05-29","open":5295,"high":5295,"low":5185,"close":5190,"volume":11264},{"date":"2025-05-30","open":5225,"high":5245,"low":5195,"close":5245,"volume":2194},{"date":"2025-06-02","open":5305,"high":5305,"low":5200,"close":5255,"volume":1012},{"date":"2025-06-04","open":5240,"high":5240,"low":5090,"close":5105,"volume":5857},{"date":"2025-06-05","open":5105,"high":5105,"low":4955,"close":5005,"volume":11429},{"date":"2025-06-09","open":5015,"high":5015,"low":4895,"close":4925,"volume":8139},{"date":"2025-06-10","open":4965,"high":4965,"low":4870,"close":4900,"volume":6260},{"date":"2025-06-11","open":4935,"high":4935,"low":4825,"close":4835,"volume":10479},{"date":"2025-06-12","open":4905,"high":4905,"low":4790,"close":4820,"volume":11003},{"date":"2025-06-13","open":4855,"high":4890,"low":4820,"close":4865,"volume":29520},{"date":"2025-06-16","open":4895,"high":4895,"low":4770,"close":4775,"volume":19357},{"date":"2025-06-17","open":4775,"high":4785,"low":4675,"close":4765,"volume":17619},{"date":"2025-06-18","open":4855,"high":4855,"low":4705,"close":4725,"volume":19171},{"date":"2025-06-19","open":4760,"high":4760,"low":4685,"close":4715,"volume":4571},{"date":"2025-06-20","open":4755,"high":4755,"low":4645,"close":4650,"volume":9983},{"date":"2025-06-23","open":4755,"high":4755,"low":4650,"close":4650,"volume":10891},{"date":"2025-06-24","open":4650,"high":4650,"low":4500,"close":4500,"volume":59413},{"date":"2025-06-25","open":4460,"high":4525,"low":4460,"close":4490,"volume":25168},{"date":"2025-06-26","open":4550,"high":4580,"low":4480,"close":4530,"volume":23601},{"date":"2025-06-27","open":4525,"high":4570,"low":4510,"close":4555,"volume":6692},{"date":"2025-06-30","open":4555,"high":4555,"low":4505,"close":4535,"volume":8133},{"date":"2025-07-01","open":4595,"high":4595,"low":4445,"close":4520,"volume":12271},{"date":"2025-07-02","open":4595,"high":4595,"low":4510,"close":4545,"volume":7107},{"date":"2025-07-03","open":4545,"high":4545,"low":4465,"close":4465,"volume":4812},{"date":"2025-07-04","open":4465,"high":4552,"low":4460,"close":4550,"volume":10044},{"date":"2025-07-07","open":4575,"high":4580,"low":4535,"close":4535,"volume":5711},{"date":"2025-07-08","open":4605,"high":4605,"low":4465,"close":4470,"volume":7544},{"date":"2025-07-09","open":4520,"high":4520,"low":4450,"close":4460,"volume":3811},{"date":"2025-07-10","open":4495,"high":4495,"low":4400,"close":4400,"volume":16815},{"date":"2025-07-11","open":4445,"high":4445,"low":4335,"close":4400,"volume":9222},{"date":"2025-07-14","open":4435,"high":4435,"low":4350,"close":4350,"volume":14466},{"date":"2025-07-15","open":4395,"high":4395,"low":4330,"close":4330,"volume":8229},{"date":"2025-07-16","open":4375,"high":4380,"low":4355,"close":4370,"volume":8058},{"date":"2025-07-17","open":4385,"high":4420,"low":4360,"close":4365,"volume":11373},{"date":"2025-07-18","open":4375,"high":4385,"low":4345,"close":4365,"volume":5020},{"date":"2025-07-21","open":4440,"high":4440,"low":4320,"close":4325,"volume":10538},{"date":"2025-07-22","open":4365,"high":4410,"low":4320,"close":4395,"volume":16716},{"date":"2025-07-23","open":4410,"high":4432,"low":4365,"close":4375,"volume":22694},{"date":"2025-07-24","open":4375,"high":4390,"low":4305,"close":4390,"volume":13818},{"date":"2025-07-25","open":4410,"high":4410,"low":4355,"close":4370,"volume":2564},{"date":"2025-07-28","open":4410,"high":4410,"low":4340,"close":4350,"volume":7209},{"date":"2025-07-29","open":4385,"high":4420,"low":4320,"close":4325,"volume":3926},{"date":"2025-07-30","open":4400,"high":4400,"low":4255,"close":4275,"volume":14031},{"date":"2025-07-31","open":4325,"high":4325,"low":4210,"close":4290,"volume":6853},{"date":"2025-08-01","open":4335,"high":4475,"low":4335,"close":4475,"volume":73760},{"date":"2025-08-04","open":4495,"high":4495,"low":4400,"close":4410,"volume":6822},{"date":"2025-08-05","open":4390,"high":4410,"low":4335,"close":4360,"volume":10916},{"date":"2025-08-06","open":4315,"high":4390,"low":4315,"close":4365,"volume":10103},{"date":"2025-08-07","open":4365,"high":4365,"low":4330,"close":4330,"volume":4103},{"date":"2025-08-08","open":4325,"high":4350,"low":4310,"close":4340,"volume":2860},{"date":"2025-08-11","open":4340,"high":4350,"low":4325,"close":4335,"volume":17293},{"date":"2025-08-12","open":4310,"high":4355,"low":4285,"close":4355,"volume":8205},{"date":"2025-08-13","open":4355,"high":4355,"low":4310,"close":4310,"volume":4072},{"date":"2025-08-14","open":4355,"high":4355,"low":4290,"close":4315,"volume":1576},{"date":"2025-08-18","open":4355,"high":4380,"low":4350,"close":4380,"volume":12094},{"date":"2025-08-19","open":4380,"high":4430,"low":4380,"close":4415,"volume":47719},{"date":"2025-08-20","open":4435,"high":4505,"low":4435,"close":4435,"volume":44471},{"date":"2025-08-21","open":4480,"high":4480,"low":4395,"close":4430,"volume":8079},{"date":"2025-08-22","open":4430,"high":4430,"low":4370,"close":4385,"volume":7230},{"date":"2025-08-25","open":4360,"high":4370,"low":4340,"close":4340,"volume":17369},{"date":"2025-08-26","open":4420,"high":4420,"low":4325,"close":4380,"volume":5516},{"date":"2025-08-27","open":4380,"high":4400,"low":4370,"close":4375,"volume":6025},{"date":"2025-08-28","open":4455,"high":4455,"low":4335,"close":4355,"volume":11231},{"date":"2025-08-29","open":4370,"high":4370,"low":4330,"close":4365,"volume":11951},{"date":"2025-09-01","open":4415,"high":4455,"low":4400,"close":4445,"volume":19815},{"date":"2025-09-02","open":4445,"high":4445,"low":4390,"close":4400,"volume":11311},{"date":"2025-09-03","open":4400,"high":4400,"low":4370,"close":4380,"volume":5034},{"date":"2025-09-04","open":4445,"high":4445,"low":4345,"close":4365,"volume":4507},{"date":"2025-09-05","open":4405,"high":4405,"low":4330,"close":4345,"volume":14943},{"date":"2025-09-08","open":4395,"high":4395,"low":4325,"close":4325,"volume":13668},{"date":"2025-09-09","open":4355,"high":4355,"low":4265,"close":4270,"volume":25118},{"date":"2025-09-10","open":4285,"high":4285,"low":4175,"close":4180,"volume":41141},{"date":"2025-09-11","open":4160,"high":4195,"low":4140,"close":4145,"volume":16529},{"date":"2025-09-12","open":4145,"high":4160,"low":4050,"close":4085,"volume":32341},{"date":"2025-09-15","open":4135,"high":4135,"low":4015,"close":4035,"volume":9338},{"date":"2025-09-16","open":4085,"high":4085,"low":3960,"close":3975,"volume":25685},{"date":"2025-09-17","open":4015,"high":4050,"low":4005,"close":4030,"volume":7698},{"date":"2025-09-18","open":4045,"high":4045,"low":3915,"close":3955,"volume":24028},{"date":"2025-09-19","open":4000,"high":4000,"low":3950,"close":3970,"volume":7079},{"date":"2025-09-22","open":4000,"high":4000,"low":3905,"close":3930,"volume":6569},{"date":"2025-09-23","open":3965,"high":3965,"low":3890,"close":3900,"volume":11365},{"date":"2025-09-24","open":3950,"high":3950,"low":3900,"close":3910,"volume":18915},{"date":"2025-09-25","open":3970,"high":3975,"low":3895,"close":3910,"volume":16095},{"date":"2025-09-26","open":3985,"high":4035,"low":3950,"close":4010,"volume":43221},{"date":"2025-09-29","open":4010,"high":4010,"low":3935,"close":3940,"volume":6445},{"date":"2025-09-30","open":4000,"high":4000,"low":3930,"close":3950,"volume":5145},{"date":"2025-10-01","open":4000,"high":4000,"low":3905,"close":3915,"volume":11164},{"date":"2025-10-02","open":3875,"high":3875,"low":3755,"close":3800,"volume":64383},{"date":"2025-10-10","open":3780,"high":3780,"low":3685,"close":3705,"volume":23230},{"date":"2025-10-13","open":3855,"high":3855,"low":3745,"close":3745,"volume":57283},{"date":"2025-10-14","open":3770,"high":3800,"low":3665,"close":3780,"volume":28058},{"date":"2025-10-15","open":3780,"high":3780,"low":3670,"close":3675,"volume":24257},{"date":"2025-10-16","open":3720,"high":3720,"low":3580,"close":3580,"volume":39961},{"date":"2025-10-17","open":3650,"high":3650,"low":3515,"close":3575,"volume":21220},{"date":"2025-10-20","open":3465,"high":3590,"low":3465,"close":3505,"volume":19297},{"date":"2025-10-21","open":3530,"high":3530,"low":3420,"close":3495,"volume":44522},{"date":"2025-10-22","open":3495,"high":3540,"low":3450,"close":3460,"volume":16813},{"date":"2025-10-23","open":3570,"high":3570,"low":3435,"close":3495,"volume":18454},{"date":"2025-10-24","open":3510,"high":3510,"low":3390,"close":3405,"volume":37924},{"date":"2025-10-27","open":3310,"high":3390,"low":3305,"close":3330,"volume":88277},{"date":"2025-10-28","open":3355,"high":3375,"low":3330,"close":3345,"volume":48596},{"date":"2025-10-29","open":3325,"high":3345,"low":3270,"close":3275,"volume":31518},{"date":"2025-10-30","open":3275,"high":3275,"low":3210,"close":3270,"volume":30949},{"date":"2025-10-31","open":3295,"high":3300,"low":3220,"close":3220,"volume":11870},{"date":"2025-11-03","open":3275,"high":3275,"low":3125,"close":3125,"volume":65463,"rsi_14":6.62,"sma_20":3532.5,"sma_60":4002.25,"sma_120":4401.25},{"date":"2025-11-04","open":3170,"high":3215,"low":3130,"close":3215,"volume":31583,"rsi_14":18.92,"sma_20":3495.75,"sma_60":3982.33,"sma_120":4382.04},{"date":"2025-11-05","open":3315,"high":3427,"low":3280,"close":3305,"volume":204096,"rsi_14":31.29,"sma_20":3465.25,"sma_60":3964.75,"sma_120":4363.58},{"date":"2025-11-06","open":3170,"high":3300,"low":3165,"close":3260,"volume":69008,"rsi_14":29.68,"sma_20":3438.25,"sma_60":3946.33,"sma_120":4345.42},{"date":"2025-11-07","open":3350,"high":3400,"low":3275,"close":3330,"volume":129758,"rsi_14":38.71,"sma_20":3419.5,"sma_60":3929.67,"sma_120":4327.92},{"date":"2025-11-10","open":3350,"high":3350,"low":3200,"close":3240,"volume":21785,"rsi_14":35.09,"sma_20":3394.25,"sma_60":3911.33,"sma_120":4310.25},{"date":"2025-11-11","open":3230,"high":3240,"low":3130,"close":3200,"volume":37266,"rsi_14":34.88,"sma_20":3365.25,"sma_60":3892.42,"sma_120":4291.96},{"date":"2025-11-12","open":3250,"high":3250,"low":3160,"close":3160,"volume":22777,"rsi_14":30.64,"sma_20":3339.5,"sma_60":3872.5,"sma_120":4273.5},{"date":"2025-11-13","open":3220,"high":3220,"low":3150,"close":3155,"volume":9456,"rsi_14":33.97,"sma_20":3318.25,"sma_60":3853.25,"sma_120":4254.42},{"date":"2025-11-14","open":3310,"high":3310,"low":3230,"close":3295,"volume":43859,"rsi_14":47.93,"sma_20":3304.25,"sma_60":3836.25,"sma_120":4236.67},{"date":"2025-11-17","open":3200,"high":3260,"low":3200,"close":3225,"volume":16231,"rsi_14":43.33,"sma_20":3290.25,"sma_60":3817.0,"sma_120":4218.5},{"date":"2025-11-18","open":3315,"high":3345,"low":3245,"close":3335,"volume":97474,"rsi_14":53.19,"sma_20":3282.25,"sma_60":3799.0,"sma_120":4200.71},{"date":"2025-11-19","open":3265,"high":3425,"low":3265,"close":3355,"volume":146312,"rsi_14":54.45,"sma_20":3277.0,"sma_60":3781.0,"sma_120":4183.17},{"date":"2025-11-20","open":3200,"high":3295,"low":3200,"close":3275,"volume":60745,"rsi_14":52.79,"sma_20":3266.0,"sma_60":3761.75,"sma_120":4165.62},{"date":"2025-11-21","open":3485,"high":3485,"low":3395,"close":3435,"volume":73987,"rsi_14":64.76,"sma_20":3267.5,"sma_60":3745.92,"sma_120":4149.5},{"date":"2025-11-24","open":3355,"high":3435,"low":3355,"close":3420,"volume":51791,"rsi_14":60.51,"sma_20":3272.0,"sma_60":3730.58,"sma_120":4133.92},{"date":"2025-11-25","open":3355,"high":3420,"low":3260,"close":3400,"volume":20457,"rsi_14":55.25,"sma_20":3274.75,"sma_60":3714.25,"sma_120":4119.0},{"date":"2025-11-26","open":3425,"high":3425,"low":3315,"close":3320,"volume":40299,"rsi_14":53.19,"sma_20":3277.0,"sma_60":3696.67,"sma_120":4102.96},{"date":"2025-11-27","open":3320,"high":3320,"low":3255,"close":3295,"volume":12137,"rsi_14":48.04,"sma_20":3278.25,"sma_60":3679.0,"sma_120":4086.62},{"date":"2025-11-28","open":3295,"high":3345,"low":3295,"close":3330,"volume":42589,"rsi_14":55.36,"sma_20":3283.75,"sma_60":3661.75,"sma_120":4071.83},{"date":"2025-12-01","open":3355,"high":3365,"low":3300,"close":3345,"volume":18166,"rsi_14":58.9,"sma_20":3294.75,"sma_60":3643.42,"sma_120":4058.0},{"date":"2025-12-02","open":3265,"high":3330,"low":3265,"close":3280,"volume":11749,"rsi_14":57.14,"sma_20":3298.0,"sma_60":3624.75,"sma_120":4044.29},{"date":"2025-12-03","open":3280,"high":3280,"low":3225,"close":3240,"volume":14878,"rsi_14":54.86,"sma_20":3294.75,"sma_60":3605.75,"sma_120":4030.46},{"date":"2025-12-04","open":3310,"high":3310,"low":3255,"close":3255,"volume":13289,"rsi_14":47.33,"sma_20":3294.5,"sma_60":3587.25,"sma_120":4017.29},{"date":"2025-12-05","open":3325,"high":3325,"low":3190,"close":3190,"volume":22324,"rsi_14":47.65,"sma_20":3287.5,"sma_60":3568.0,"sma_120":4003.71},{"date":"2025-12-08","open":3220,"high":3220,"low":3150,"close":3150,"volume":12868,"rsi_14":36.3,"sma_20":3283.0,"sma_60":3548.42,"sma_120":3989.42},{"date":"2025-12-09","open":3175,"high":3177,"low":3150,"close":3160,"volume":5783,"rsi_14":35.34,"sma_20":3281.0,"sma_60":3529.92,"sma_120":3975.96},{"date":"2025-12-10","open":3180,"high":3180,"low":3135,"close":3165,"volume":8445,"rsi_14":40.68,"sma_20":3281.25,"sma_60":3513.0,"sma_120":3962.62},{"date":"2025-12-11","open":3160,"high":3195,"low":3135,"close":3195,"volume":21760,"rsi_14":23.91,"sma_20":3283.25,"sma_60":3497.17,"sma_120":3949.88},{"date":"2025-12-12","open":3190,"high":3190,"low":3145,"close":3155,"volume":70831,"rsi_14":22.68,"sma_20":3276.25,"sma_60":3481.67,"sma_120":3936.88},{"date":"2025-12-15","open":3200,"high":3235,"low":3190,"close":3215,"volume":22743,"rsi_14":32.38,"sma_20":3275.75,"sma_60":3468.0,"sma_120":3924.92},{"date":"2025-12-16","open":3225,"high":3285,"low":3210,"close":3280,"volume":73090,"rsi_14":46.08,"sma_20":3273.0,"sma_60":3456.42,"sma_120":3913.5},{"date":"2025-12-17","open":3275,"high":3295,"low":3215,"close":3230,"volume":19181,"rsi_14":43.93,"sma_20":3266.75,"sma_60":3443.08,"sma_120":3902.92},{"date":"2025-12-18","open":3295,"high":3315,"low":3240,"close":3255,"volume":54465,"rsi_14":42.86,"sma_20":3265.75,"sma_60":3431.42,"sma_120":3892.62},{"date":"2025-12-19","open":3255,"high":3265,"low":3210,"close":3240,"volume":9177,"rsi_14":40.0,"sma_20":3256.0,"sma_60":3419.25,"sma_120":3881.88},{"date":"2025-12-22","open":3225,"high":3225,"low":3165,"close":3175,"volume":12789,"rsi_14":40.0,"sma_20":3243.75,"sma_60":3406.67,"sma_120":3870.38},{"date":"2025-12-23","open":3210,"high":3210,"low":3135,"close":3165,"volume":12954,"rsi_14":42.42,"sma_20":3232.0,"sma_60":3394.42,"sma_120":3858.96},{"date":"2025-12-24","open":3195,"high":3195,"low":3145,"close":3155,"volume":11223,"rsi_14":39.8,"sma_20":3223.75,"sma_60":3381.83,"sma_120":3847.58},{"date":"2025-12-26","open":3205,"high":3205,"low":3110,"close":3140,"volume":11993,"rsi_14":44.32,"sma_20":3216.0,"sma_60":3369.0,"sma_120":3835.88},{"date":"2025-12-29","open":3140,"high":3140,"low":3050,"close":3055,"volume":53560,"rsi_14":40.21,"sma_20":3202.25,"sma_60":3353.08,"sma_120":3824.12},{"date":"2025-12-30","open":3080,"high":3080,"low":3030,"close":3045,"volume":27223,"rsi_14":38.14,"sma_20":3187.25,"sma_60":3338.17,"sma_120":3811.58},{"date":"2026-01-02","open":3095,"high":3095,"low":2950,"close":2955,"volume":37725,"rsi_14":31.58,"sma_20":3171.0,"sma_60":3321.58,"sma_120":3798.42},{"date":"2026-01-05","open":2940,"high":2955,"low":2835,"close":2845,"volume":79309,"rsi_14":23.08,"sma_20":3151.25,"sma_60":3303.75,"sma_120":3784.88},{"date":"2026-01-06","open":2910,"high":2910,"low":2795,"close":2800,"volume":37212,"rsi_14":22.9,"sma_20":3128.5,"sma_60":3287.08,"sma_120":3771.04},{"date":"2026-01-07","open":2815,"high":2815,"low":2710,"close":2770,"volume":93674,"rsi_14":14.4,"sma_20":3107.5,"sma_60":3271.5,"sma_120":3757.46},{"date":"2026-01-08","open":2800,"high":2800,"low":2720,"close":2780,"volume":28740,"rsi_14":6.14,"sma_20":3089.0,"sma_60":3255.42,"sma_120":3743.96},{"date":"2026-01-09","open":2800,"high":2810,"low":2755,"close":2760,"volume":31575,"rsi_14":6.48,"sma_20":3069.0,"sma_60":3238.42,"sma_120":3730.71},{"date":"2026-01-12","open":2760,"high":2770,"low":2705,"close":2740,"volume":23862,"rsi_14":1.87,"sma_20":3047.75,"sma_60":3222.83,"sma_120":3717.46},{"date":"2026-01-13","open":2770,"high":2770,"low":2700,"close":2710,"volume":31457,"rsi_14":1.82,"sma_20":3023.5,"sma_60":3208.33,"sma_120":3703.62},{"date":"2026-01-14","open":2710,"high":2715,"low":2690,"close":2690,"volume":57517,"rsi_14":1.98,"sma_20":3000.25,"sma_60":3193.58,"sma_120":3689.67},{"date":"2026-01-15","open":2700,"high":2700,"low":2645,"close":2650,"volume":105747,"rsi_14":1.87,"sma_20":2972.0,"sma_60":3179.33,"sma_120":3675.38},{"date":"2026-01-16","open":2645,"high":2675,"low":2585,"close":2615,"volume":97141,"rsi_14":1.79,"sma_20":2938.75,"sma_60":3164.67,"sma_120":3661.12},{"date":"2026-01-19","open":2620,"high":2635,"low":2570,"close":2590,"volume":29888,"rsi_14":1.75,"sma_20":2906.75,"sma_60":3150.17,"sma_120":3646.08},{"date":"2026-01-20","open":2640,"high":2675,"low":2565,"close":2605,"volume":52202,"rsi_14":5.0,"sma_20":2874.25,"sma_60":3135.33,"sma_120":3631.33},{"date":"2026-01-21","open":2660,"high":2660,"low":2570,"close":2575,"volume":154221,"rsi_14":4.81,"sma_20":2841.0,"sma_60":3121.5,"sma_120":3616.21},{"date":"2026-01-22","open":2570,"high":2570,"low":2505,"close":2550,"volume":124896,"rsi_14":5.49,"sma_20":2809.75,"sma_60":3108.5,"sma_120":3601.04},{"date":"2026-01-23","open":2530,"high":2565,"low":2505,"close":2540,"volume":65034,"rsi_14":7.04,"sma_20":2778.5,"sma_60":3095.08,"sma_120":3585.96},{"date":"2026-01-26","open":2590,"high":2590,"low":2505,"close":2565,"volume":83613,"rsi_14":14.93,"sma_20":2749.0,"sma_60":3083.25,"sma_120":3571.29},{"date":"2026-01-27","open":2590,"high":2590,"low":2475,"close":2475,"volume":57224,"rsi_14":12.66,"sma_20":2715.75,"sma_60":3070.0,"sma_120":3556.29},{"date":"2026-01-28","open":2460,"high":2460,"low":2415,"close":2430,"volume":78458,"rsi_14":9.3,"sma_20":2684.5,"sma_60":3056.83,"sma_120":3540.79},{"date":"2026-01-29","open":2425,"high":2475,"low":2360,"close":2405,"volume":190484,"rsi_14":9.2,"sma_20":2652.5,"sma_60":3044.83,"sma_120":3523.54},{"date":"2026-01-30","open":2420,"high":2420,"low":2335,"close":2395,"volume":146852,"rsi_14":9.41,"sma_20":2624.5,"sma_60":3031.17,"sma_120":3506.75},{"date":"2026-02-02","open":2435,"high":2545,"low":2405,"close":2535,"volume":244426,"rsi_14":33.64,"sma_20":2609.0,"sma_60":3018.33,"sma_120":3491.54},{"date":"2026-02-03","open":2435,"high":2480,"low":2335,"close":2340,"volume":169508,"rsi_14":25.35,"sma_20":2586.0,"sma_60":3003.0,"sma_120":3474.67},{"date":"2026-02-04","open":2365,"high":2385,"low":2300,"close":2310,"volume":108165,"rsi_14":25.71,"sma_20":2563.0,"sma_60":2986.0,"sma_120":3457.83},{"date":"2026-02-05","open":2425,"high":2425,"low":2340,"close":2400,"volume":123310,"rsi_14":35.76,"sma_20":2544.0,"sma_60":2972.0,"sma_120":3441.67},{"date":"2026-02-06","open":2495,"high":2545,"low":2420,"close":2435,"volume":332186,"rsi_14":39.87,"sma_20":2527.75,"sma_60":2959.25,"sma_120":3425.83},{"date":"2026-02-09","open":2360,"high":2380,"low":2305,"close":2330,"volume":115894,"rsi_14":33.92,"sma_20":2507.25,"sma_60":2945.42,"sma_120":3408.96},{"date":"2026-02-10","open":2300,"high":2325,"low":2295,"close":2325,"volume":100618,"rsi_14":34.94,"sma_20":2488.0,"sma_60":2931.58,"sma_120":3392.42},{"date":"2026-02-11","open":2385,"high":2385,"low":2290,"close":2310,"volume":69868,"rsi_14":35.37,"sma_20":2469.0,"sma_60":2915.17,"sma_120":3375.71},{"date":"2026-02-12","open":2300,"high":2300,"low":2225,"close":2225,"volume":213461,"rsi_14":32.4,"sma_20":2447.75,"sma_60":2898.5,"sma_120":3357.75},{"date":"2026-02-13","open":2245,"high":2245,"low":2205,"close":2220,"volume":149752,"rsi_14":30.29,"sma_20":2428.0,"sma_60":2879.92,"sma_120":3339.46},{"date":"2026-02-19","open":2190,"high":2190,"low":2155,"close":2165,"volume":154196,"rsi_14":31.55,"sma_20":2406.75,"sma_60":2860.08,"sma_120":3320.54},{"date":"2026-02-20","open":2180,"high":2180,"low":2115,"close":2115,"volume":189844,"rsi_14":31.36,"sma_20":2382.25,"sma_60":2840.75,"sma_120":3301.25},{"date":"2026-02-23","open":2100,"high":2120,"low":2065,"close":2105,"volume":119421,"rsi_14":31.93,"sma_20":2358.75,"sma_60":2818.58,"sma_120":3282.25},{"date":"2026-02-24","open":2125,"high":2125,"low":2040,"close":2050,"volume":209774,"rsi_14":30.29,"sma_20":2333.75,"sma_60":2795.75,"sma_120":3263.17},{"date":"2026-02-25","open":2045,"high":2045,"low":1978,"close":2005,"volume":259515,"rsi_14":16.03,"sma_20":2307.0,"sma_60":2772.5,"sma_120":3243.38},{"date":"2026-02-26","open":2000,"high":2000,"low":1911,"close":1915,"volume":258939,"rsi_14":18.52,"sma_20":2274.5,"sma_60":2749.08,"sma_120":3222.88},{"date":"2026-02-27","open":1959,"high":1970,"low":1897,"close":1929,"volume":395824,"rsi_14":21.09,"sma_20":2247.2,"sma_60":2726.32,"sma_120":3202.66},{"date":"2026-03-03","open":1965,"high":2095,"low":1959,"close":2095,"volume":831616,"rsi_14":29.25,"sma_20":2230.45,"sma_60":2705.73,"sma_120":3183.74},{"date":"2026-03-04","open":2285,"high":2375,"low":2105,"close":2350,"volume":1959885,"rsi_14":45.55,"sma_20":2227.7,"sma_60":2689.15,"sma_120":3166.28},{"date":"2026-03-05","open":2020,"high":2150,"low":1997,"close":2075,"volume":771197,"rsi_14":38.67,"sma_20":2211.7,"sma_60":2669.07,"sma_120":3146.91},{"date":"2026-03-06","open":2130,"high":2210,"low":2080,"close":2120,"volume":558351,"rsi_14":41.2,"sma_20":2190.95,"sma_60":2650.4,"sma_120":3128.07},{"date":"2026-03-09","open":2260,"high":2320,"low":2235,"close":2255,"volume":717355,"rsi_14":47.86,"sma_20":2186.7,"sma_60":2633.73,"sma_120":3110.49},{"date":"2026-03-10","open":2090,"high":2170,"low":2060,"close":2125,"volume":320491,"rsi_14":46.24,"sma_20":2177.45,"sma_60":2615.98,"sma_120":3091.99},{"date":"2026-03-11","open":2080,"high":2130,"low":2040,"close":2105,"volume":415179,"rsi_14":45.72,"sma_20":2162.7,"sma_60":2598.57,"sma_120":3073.49},{"date":"2026-03-12","open":2120,"high":2135,"low":2095,"close":2120,"volume":273543,"rsi_14":48.28,"sma_20":2146.95,"sma_60":2581.23,"sma_120":3055.57},{"date":"2026-03-13","open":2235,"high":2235,"low":2085,"close":2145,"volume":306437,"rsi_14":51.17,"sma_20":2137.7,"sma_60":2564.23,"sma_120":3038.62},{"date":"2026-03-16","open":2155,"high":2160,"low":2105,"close":2105,"volume":270767,"rsi_14":50.0,"sma_20":2126.7,"sma_60":2546.07,"sma_120":3021.62},{"date":"2026-03-17","open":2070,"high":2080,"low":2035,"close":2080,"volume":112005,"rsi_14":51.17,"sma_20":2115.2,"sma_60":2528.15,"sma_120":3004.91},{"date":"2026-03-18","open":2050,"high":2050,"low":1950,"close":1960,"volume":210047,"rsi_14":48.34,"sma_20":2101.95,"sma_60":2507.23,"sma_120":2987.62},{"date":"2026-03-19","open":2045,"high":2045,"low":1986,"close":2030,"volume":185205,"rsi_14":54.31,"sma_20":2092.45,"sma_60":2486.4,"sma_120":2971.41},{"date":"2026-03-20","open":2020,"high":2035,"low":1990,"close":2020,"volume":95823,"rsi_14":53.42,"sma_20":2085.2,"sma_60":2466.23,"sma_120":2954.66},{"date":"2026-03-23","open":2130,"high":2165,"low":2095,"close":2165,"volume":260620,"rsi_14":52.67,"sma_20":2087.7,"sma_60":2448.07,"sma_120":2939.74},{"date":"2026-03-24","open":2020,"high":2160,"low":2020,"close":2075,"volume":147917,"rsi_14":37.99,"sma_20":2086.2,"sma_60":2428.65,"sma_120":2923.95},{"date":"2026-03-25","open":2045,"high":2070,"low":2005,"close":2070,"volume":129880,"rsi_14":49.71,"sma_20":2087.2,"sma_60":2410.23,"sma_120":2908.45},{"date":"2026-03-26","open":2080,"high":2140,"low":2075,"close":2135,"volume":125256,"rsi_14":50.84,"sma_20":2093.7,"sma_60":2393.07,"sma_120":2893.74},{"date":"2026-03-27","open":2235,"high":2240,"low":2125,"close":2140,"volume":455757,"rsi_14":42.48,"sma_20":2104.95,"sma_60":2376.15,"sma_120":2878.99},{"date":"2026-03-30","open":2245,"high":2265,"low":2190,"close":2200,"volume":244077,"rsi_14":55.4,"sma_20":2118.5,"sma_60":2360.48,"sma_120":2864.74},{"date":"2026-03-31","open":2235,"high":2305,"low":2220,"close":2300,"volume":332431,"rsi_14":62.58,"sma_20":2128.75,"sma_60":2347.9,"sma_120":2850.49},{"date":"2026-04-01","open":2200,"high":2200,"low":2080,"close":2095,"volume":346858,"rsi_14":48.7,"sma_20":2116.0,"sma_60":2332.07,"sma_120":2835.12},{"date":"2026-04-02","open":2045,"high":2245,"low":2045,"close":2205,"volume":386104,"rsi_14":52.86,"sma_20":2122.5,"sma_60":2319.57,"sma_120":2820.57},{"date":"2026-04-03","open":2140,"high":2165,"low":2105,"close":2130,"volume":165093,"rsi_14":51.15,"sma_20":2123.0,"sma_60":2307.65,"sma_120":2805.7},{"date":"2026-04-06","open":2130,"high":2130,"low":2065,"close":2105,"volume":144495,"rsi_14":51.15,"sma_20":2115.5,"sma_60":2296.07,"sma_120":2791.57},{"date":"2026-04-07","open":2060,"high":2110,"low":2035,"close":2080,"volume":219990,"rsi_14":56.06,"sma_20":2113.25,"sma_60":2284.57,"sma_120":2778.03},{"date":"2026-04-08","open":1950,"high":1954,"low":1891,"close":1915,"volume":578635,"rsi_14":44.7,"sma_20":2103.75,"sma_60":2270.15,"sma_120":2762.78},{"date":"2026-04-09","open":1925,"high":1960,"low":1914,"close":1952,"volume":166296,"rsi_14":46.94,"sma_20":2095.35,"sma_60":2256.68,"sma_120":2747.55},{"date":"2026-04-10","open":1944,"high":1944,"low":1898,"close":1927,"volume":113197,"rsi_14":38.0,"sma_20":2084.45,"sma_60":2243.13,"sma_120":2732.98},{"date":"2026-04-13","open":1975,"high":1975,"low":1939,"close":1946,"volume":54594,"rsi_14":43.0,"sma_20":2076.5,"sma_60":2230.4,"sma_120":2719.37},{"date":"2026-04-14","open":1920,"high":1920,"low":1860,"close":1887,"volume":173017,"rsi_14":40.62,"sma_20":2066.85,"sma_60":2217.02,"sma_120":2705.3},{"date":"2026-04-15","open":1790,"high":1851,"low":1790,"close":1843,"volume":202913,"rsi_14":34.7,"sma_20":2061.0,"sma_60":2203.57,"sma_120":2691.45},{"date":"2026-04-16","open":1831,"high":1832,"low":1800,"close":1800,"volume":74761,"rsi_14":32.86,"sma_20":2049.5,"sma_60":2189.98,"sma_120":2677.32},{"date":"2026-04-17","open":1827,"high":1827,"low":1802,"close":1812,"volume":41088,"rsi_14":29.45,"sma_20":2039.1,"sma_60":2177.02,"sma_120":2663.59},{"date":"2026-04-20","open":1830,"high":1830,"low":1787,"close":1806,"volume":107951,"rsi_14":20.94,"sma_20":2021.15,"sma_60":2163.7,"sma_120":2649.52},{"date":"2026-04-21","open":1806,"high":1810,"low":1757,"close":1759,"volume":81781,"rsi_14":25.72,"sma_20":2005.35,"sma_60":2150.1,"sma_120":2635.8},{"date":"2026-04-22","open":1730,"high":1777,"low":1730,"close":1753,"volume":67804,"rsi_14":11.56,"sma_20":1989.5,"sma_60":2136.82,"sma_120":2622.66},{"date":"2026-04-23","open":1747,"high":1802,"low":1700,"close":1731,"volume":136302,"rsi_14":12.71,"sma_20":1969.3,"sma_60":2123.33,"sma_120":2609.21},{"date":"2026-04-24","open":1716,"high":1759,"low":1716,"close":1747,"volume":70991,"rsi_14":15.97,"sma_20":1949.65,"sma_60":2109.7,"sma_120":2596.47},{"date":"2026-04-27","open":1690,"high":1757,"low":1685,"close":1703,"volume":169013,"rsi_14":15.41,"sma_20":1924.8,"sma_60":2096.83,"sma_120":2583.42},{"date":"2026-04-28","open":1681,"high":1696,"low":1670,"close":1693,"volume":144198,"rsi_14":21.54,"sma_20":1894.45,"sma_60":2084.55,"sma_120":2570.69},{"date":"2026-04-29","open":1725,"high":1735,"low":1676,"close":1681,"volume":109039,"rsi_14":12.88,"sma_20":1873.75,"sma_60":2072.48,"sma_120":2558.66},{"date":"2026-04-30","open":1704,"high":1704,"low":1661,"close":1693,"volume":127452,"rsi_14":16.76,"sma_20":1848.15,"sma_60":2060.78,"sma_120":2545.97},{"date":"2026-05-04","open":1660,"high":1660,"low":1609,"close":1613,"volume":161819,"rsi_14":9.69,"sma_20":1822.3,"sma_60":2045.42,"sma_120":2531.88},{"date":"2026-05-06","open":1538,"high":1562,"low":1470,"close":1488,"volume":454745,"rsi_14":8.35,"sma_20":1791.45,"sma_60":2031.22,"sma_120":2517.11},{"date":"2026-05-07","open":1446,"high":1530,"low":1446,"close":1454,"volume":371757,"rsi_14":8.53,"sma_20":1760.15,"sma_60":2016.95,"sma_120":2501.47},{"date":"2026-05-08","open":1521,"high":1521,"low":1456,"close":1456,"volume":115720,"rsi_14":9.81,"sma_20":1737.2,"sma_60":2001.22,"sma_120":2486.61},{"date":"2026-05-11","open":1415,"high":1427,"low":1361,"close":1382,"volume":538581,"rsi_14":6.12,"sma_20":1708.7,"sma_60":1983.67,"sma_120":2471.46},{"date":"2026-05-12","open":1382,"high":1520,"low":1340,"close":1411,"volume":700626,"rsi_14":11.5,"sma_20":1682.9,"sma_60":1968.35,"sma_120":2456.88},{"date":"2026-05-13","open":1480,"high":1480,"low":1366,"close":1367,"volume":289420,"rsi_14":11.57,"sma_20":1653.95,"sma_60":1952.38,"sma_120":2441.98},{"date":"2026-05-14","open":1367,"high":1371,"low":1340,"close":1347,"volume":192622,"rsi_14":11.26,"sma_20":1626.95,"sma_60":1936.33,"sma_120":2425.75},{"date":"2026-05-15","open":1339,"high":1445,"low":1335,"close":1417,"volume":703735,"rsi_14":22.55,"sma_20":1605.65,"sma_60":1922.87,"sma_120":2410.68},{"date":"2026-05-18","open":1420,"high":1535,"low":1395,"close":1416,"volume":690624,"rsi_14":20.29,"sma_20":1586.45,"sma_60":1909.47,"sma_120":2394.69},{"date":"2026-05-19","open":1477,"high":1500,"low":1431,"close":1464,"volume":489450,"rsi_14":28.7,"sma_20":1569.05,"sma_60":1897.78,"sma_120":2378.93},{"date":"2026-05-20","open":1444,"high":1515,"low":1444,"close":1475,"volume":435823,"rsi_14":30.6,"sma_20":1552.5,"sma_60":1887.12,"sma_120":2363.93},{"date":"2026-05-21","open":1394,"high":1433,"low":1348,"close":1354,"volume":300157,"rsi_14":25.63,"sma_20":1532.25,"sma_60":1874.6,"sma_120":2346.59},{"date":"2026-05-22","open":1365,"high":1365,"low":1334,"close":1344,"volume":100699,"rsi_14":23.92,"sma_20":1511.8,"sma_60":1862.83,"sma_120":2329.29},{"date":"2026-05-26","open":1336,"high":1337,"low":1289,"close":1304,"volume":246794,"rsi_14":25.44,"sma_20":1490.45,"sma_60":1851.15,"sma_120":2311.82},{"date":"2026-05-27","open":1207,"high":1266,"low":1207,"close":1265,"volume":235678,"rsi_14":29.47,"sma_20":1466.35,"sma_60":1840.32,"sma_120":2294.7},{"date":"2026-05-28","open":1267,"high":1331,"low":1256,"close":1282,"volume":413542,"rsi_14":33.65,"sma_20":1445.3,"sma_60":1829.53,"sma_120":2277.93},{"date":"2026-05-29","open":1220,"high":1258,"low":1202,"close":1216,"volume":403619,"rsi_14":29.66,"sma_20":1421.45,"sma_60":1814.88,"sma_120":2260.31},{"date":"2026-06-01","open":1229,"high":1229,"low":1147,"close":1159,"volume":222212,"rsi_14":30.54,"sma_20":1395.35,"sma_60":1795.03,"sma_120":2242.09},{"date":"2026-06-02","open":1174,"high":1203,"low":1127,"close":1162,"volume":743959,"rsi_14":27.24,"sma_20":1368.8,"sma_60":1779.82,"sma_120":2224.44},{"date":"2026-06-04","open":1210,"high":1210,"low":1164,"close":1187,"volume":180407,"rsi_14":32.95,"sma_20":1347.5,"sma_60":1764.27,"sma_120":2207.33},{"date":"2026-06-05","open":1225,"high":1275,"low":1218,"close":1254,"volume":365949,"rsi_14":41.91,"sma_20":1335.8,"sma_60":1747.58,"sma_120":2190.66},{"date":"2026-06-08","open":1385,"high":1388,"low":1298,"close":1363,"volume":620333,"rsi_14":45.6,"sma_20":1331.25,"sma_60":1734.88,"sma_120":2175.43},{"date":"2026-06-09","open":1305,"high":1339,"low":1232,"close":1237,"volume":497808,"rsi_14":37.89,"sma_20":1320.3,"sma_60":1720.42,"sma_120":2159.49},{"date":"2026-06-10","open":1262,"high":1333,"low":1257,"close":1304,"volume":494441,"rsi_14":39.45,"sma_20":1316.4,"sma_60":1706.82,"sma_120":2144.03},{"date":"2026-06-11","open":1377,"high":1377,"low":1280,"close":1297,"volume":458224,"rsi_14":38.2,"sma_20":1310.7,"sma_60":1692.68,"sma_120":2128.46},{"date":"2026-06-12","open":1180,"high":1235,"low":1169,"close":1235,"volume":417902,"rsi_14":41.44,"sma_20":1304.1,"sma_60":1678.18,"sma_120":2112.12},{"date":"2026-06-15","open":1143,"high":1174,"low":1143,"close":1164,"volume":227855,"rsi_14":38.1,"sma_20":1294.95,"sma_60":1662.92,"sma_120":2095.53},{"date":"2026-06-16","open":1140,"high":1163,"low":1132,"close":1139,"volume":248486,"rsi_14":38.87,"sma_20":1281.05,"sma_60":1649.23,"sma_120":2078.23},{"date":"2026-06-17","open":1174,"high":1174,"low":1116,"close":1121,"volume":153180,"rsi_14":40.0,"sma_20":1266.3,"sma_60":1634.08,"sma_120":2060.24},{"date":"2026-06-18","open":1148,"high":1148,"low":1086,"close":1091,"volume":151688,"rsi_14":36.97,"sma_20":1247.65,"sma_60":1618.6,"sma_120":2042.42},{"date":"2026-06-19","open":1075,"high":1108,"low":1041,"close":1083,"volume":366926,"rsi_14":40.15,"sma_20":1228.05,"sma_60":1600.57,"sma_120":2024.32},{"date":"2026-06-22","open":1100,"high":1101,"low":1054,"close":1072,"volume":190488,"rsi_14":43.08,"sma_20":1213.95,"sma_60":1583.85,"sma_120":2006.25},{"date":"2026-06-23","open":1092,"high":1185,"low":1066,"close":1174,"volume":442772,"rsi_14":50.82,"sma_20":1205.45,"sma_60":1568.92,"sma_120":1989.58},{"date":"2026-06-24","open":1160,"high":1199,"low":1120,"close":1129,"volume":596491,"rsi_14":46.12,"sma_20":1196.7,"sma_60":1552.15,"sma_120":1972.61},{"date":"2026-06-25","open":1040,"high":1099,"low":1040,"close":1080,"volume":235705,"rsi_14":38.08,"sma_20":1187.45,"sma_60":1534.48,"sma_120":1955.32},{"date":"2026-06-26","open":1089,"high":1179,"low":1086,"close":1133,"volume":813800,"rsi_14":32.94,"sma_20":1180.0,"sma_60":1516.7,"sma_120":1938.59},{"date":"2026-06-29","open":1148,"high":1210,"low":1130,"close":1147,"volume":428252,"rsi_14":41.99,"sma_20":1176.55,"sma_60":1497.48,"sma_120":1922.69},{"date":"2026-06-30","open":1170,"high":1174,"low":1110,"close":1130,"volume":278206,"rsi_14":33.01,"sma_20":1175.1,"sma_60":1481.4,"sma_120":1906.73},{"date":"2026-07-01","open":1150,"high":1200,"low":1111,"close":1159,"volume":219744,"rsi_14":37.08,"sma_20":1174.95,"sma_60":1463.97,"sma_120":1891.77},{"date":"2026-07-02","open":1205,"high":1283,"low":1192,"close":1246,"volume":529371,"rsi_14":50.98,"sma_20":1177.9,"sma_60":1449.23,"sma_120":1878.44},{"date":"2026-07-03","open":1246,"high":1300,"low":1150,"close":1177,"volume":614401,"rsi_14":51.17,"sma_20":1174.05,"sma_60":1433.77,"sma_120":1864.92},{"date":"2026-07-06","open":1170,"high":1231,"low":1150,"close":1190,"volume":358965,"rsi_14":54.68,"sma_20":1165.4,"sma_60":1418.93,"sma_120":1851.75},{"date":"2026-07-07","open":1206,"high":1286,"low":1206,"close":1247,"volume":318359,"rsi_14":60.79,"sma_20":1165.9,"sma_60":1407.8,"sma_120":1838.97},{"date":"2026-07-08","open":1296,"high":1331,"low":1225,"close":1320,"volume":360751,"rsi_14":68.26,"sma_20":1166.7,"sma_60":1397.27,"sma_120":1826.97},{"date":"2026-07-09","open":1252,"high":1348,"low":1252,"close":1309,"volume":302855,"rsi_14":67.94,"sma_20":1167.3,"sma_60":1386.97,"sma_120":1815.05},{"date":"2026-07-10","open":1258,"high":1285,"low":1233,"close":1280,"volume":243771,"rsi_14":66.05,"sma_20":1169.55,"sma_60":1375.87,"sma_120":1803.13},{"date":"2026-07-13","open":1295,"high":1408,"low":1271,"close":1405,"volume":413461,"rsi_14":67.21,"sma_20":1181.6,"sma_60":1367.83,"sma_120":1792.42},{"date":"2026-07-14","open":1406,"high":1475,"low":1366,"close":1380,"volume":384357,"rsi_14":69.28,"sma_20":1193.65,"sma_60":1360.12,"sma_120":1781.84},{"date":"2026-07-15","open":1300,"high":1315,"low":1269,"close":1291,"volume":226982,"rsi_14":65.27,"sma_20":1202.15,"sma_60":1351.63,"sma_120":1770.81},{"date":"2026-07-16","open":1349,"high":1410,"low":1349,"close":1386,"volume":422257,"rsi_14":67.26,"sma_20":1216.9,"sma_60":1344.53,"sma_120":1760.78},{"date":"2026-07-20","open":1481,"high":1481,"low":1393,"close":1448,"volume":379384,"rsi_14":69.27,"sma_20":1235.15,"sma_60":1338.57,"sma_120":1751.13},{"date":"2026-07-21","open":1462,"high":1476,"low":1373,"close":1400,"volume":250828,"rsi_14":66.63,"sma_20":1251.55,"sma_60":1332.58,"sma_120":1741.34},{"date":"2026-07-22","open":1315,"high":1394,"low":1308,"close":1388,"volume":284176,"rsi_14":64.4,"sma_20":1262.25,"sma_60":1326.5,"sma_120":1731.66},{"date":"2026-07-23","open":1358,"high":1370,"low":1324,"close":1332,"volume":328758,"rsi_14":55.63,"sma_20":1272.4,"sma_60":1319.85,"sma_120":1721.59},{"date":"2026-07-24","open":1357,"high":1418,"low":1346,"close":1410,"volume":301764,"rsi_14":65.07,"sma_20":1288.9,"sma_60":1314.23,"sma_120":1711.97},{"date":"2026-07-27","open":1385,"high":1449,"low":1384,"close":1395,"volume":129354,"rsi_14":63.23,"sma_20":1302.0,"sma_60":1309.1,"sma_120":1702.97},{"date":"2026-07-28","open":1463,"high":1560,"low":1461,"close":1552,"volume":441955,"rsi_14":67.43,"sma_20":1322.25,"sma_60":1306.75,"sma_120":1695.65},{"date":"2026-07-29","open":1512,"high":1757,"low":1503,"close":1644,"volume":680337,"rsi_14":68.12,"sma_20":1347.95,"sma_60":1306.13,"sma_120":1689.31},{"date":"2026-07-30","open":1661,"high":1720,"low":1560,"close":1677,"volume":451446,"rsi_14":70.09,"sma_20":1373.85,"sma_60":1305.87,"sma_120":1683.33},{"date":"2026-07-31","open":1340,"high":1467,"low":1340,"close":1360,"volume":320448,"rsi_14":53.32,"sma_20":1379.55,"sma_60":1301.65,"sma_120":1673.53},{"date":"2026-08-03","open":1432,"high":1462,"low":1394,"close":1443,"volume":343189,"rsi_14":51.64,"sma_20":1392.85,"sma_60":1300.9,"sma_120":1666.06},{"date":"2026-08-04","open":1416,"high":1488,"low":1411,"close":1412,"volume":343604,"rsi_14":51.37,"sma_20":1403.95,"sma_60":1300.2,"sma_120":1658.58},{"date":"2026-08-05","open":1331,"high":1379,"low":1331,"close":1362,"volume":222634,"rsi_14":53.14,"sma_20":1409.7,"sma_60":1298.63,"sma_120":1649.92},{"date":"2026-08-06","open":1376,"high":1446,"low":1376,"close":1438,"volume":273125,"rsi_14":52.34,"sma_20":1415.6,"sma_60":1299.57,"sma_120":1641.62},{"date":"2026-08-07","open":1410,"high":1469,"low":1408,"close":1433,"volume":138725,"rsi_14":49.29,"sma_20":1421.8,"sma_60":1299.93,"sma_120":1634.14},{"date":"2026-08-10","open":1433,"high":1449,"low":1405,"close":1434,"volume":36628,"rsi_14":51.69,"sma_20":1429.5,"sma_60":1301.05,"sma_120":1626.72},{"date":"2026-08-11","open":1441,"high":1460,"low":1414,"close":1428,"volume":94012,"rsi_14":52.0,"sma_20":1430.65,"sma_60":1302.4,"sma_120":1619.37},{"date":"2026-08-12","open":1414,"high":1414,"low":1346,"close":1370,"volume":137143,"rsi_14":51.9,"sma_20":1430.15,"sma_60":1301.62,"sma_120":1612.24},{"date":"2026-08-13","open":1352,"high":1352,"low":1297,"close":1319,"volume":208938,"rsi_14":45.33,"sma_20":1431.55,"sma_60":1300.0,"sma_120":1604.73},{"date":"2026-08-14","open":1280,"high":1306,"low":1276,"close":1285,"volume":145431,"rsi_14":44.47,"sma_20":1426.5,"sma_60":1297.02,"sma_120":1597.4},{"date":"2026-08-18","open":1249,"high":1315,"low":1232,"close":1302,"volume":265678,"rsi_14":35.36,"sma_20":1419.2,"sma_60":1294.13,"sma_120":1590.62},{"date":"2026-08-19","open":1367,"high":1395,"low":1357,"close":1383,"volume":331994,"rsi_14":34.52,"sma_20":1418.35,"sma_60":1294.62,"sma_120":1584.61},{"date":"2026-08-20","open":1334,"high":1353,"low":1280,"close":1292,"volume":344484,"rsi_14":28.63,"sma_20":1413.55,"sma_60":1293.75,"sma_120":1578.29},{"date":"2026-08-21","open":1314,"high":1320,"low":1270,"close":1270,"volume":190773,"rsi_14":42.57,"sma_20":1410.45,"sma_60":1293.18,"sma_120":1572.17},{"date":"2026-08-24","open":1284,"high":1326,"low":1284,"close":1319,"volume":187731,"rsi_14":39.16,"sma_20":1405.9,"sma_60":1294.08,"sma_120":1567.2},{"date":"2026-08-25","open":1354,"high":1379,"low":1312,"close":1312,"volume":225186,"rsi_14":40.88,"sma_20":1401.75,"sma_60":1294.58,"sma_120":1562.06},{"date":"2026-08-26","open":1320,"high":1322,"low":1285,"close":1300,"volume":47037,"rsi_14":43.92,"sma_20":1389.15,"sma_60":1295.98,"sma_120":1555.43},{"date":"2026-08-27","open":1294,"high":1296,"low":1264,"close":1287,"volume":67596,"rsi_14":33.11,"sma_20":1371.3,"sma_60":1298.12,"sma_120":1546.58},{"date":"2026-08-28","open":1300,"high":1311,"low":1288,"close":1306,"volume":73163,"rsi_14":36.23,"sma_20":1352.75,"sma_60":1300.52,"sma_120":1540.17},{"date":"2026-08-31","open":1340,"high":1360,"low":1303,"close":1303,"volume":140371,"rsi_14":35.85,"sma_20":1349.9,"sma_60":1302.45,"sma_120":1533.36},{"date":"2026-09-01","open":1315,"high":1322,"low":1294,"close":1298,"volume":63629,"rsi_14":35.93,"sma_20":1342.65,"sma_60":1303.18,"sma_120":1525.38},{"date":"2026-09-02","open":1340,"high":1352,"low":1327,"close":1350,"volume":66159,"rsi_14":47.81,"sma_20":1339.55,"sma_60":1302.97,"sma_120":1518.92},{"date":"2026-09-03","open":1332,"high":1382,"low":1327,"close":1344,"volume":232905,"rsi_14":53.04,"sma_20":1338.65,"sma_60":1304.75,"sma_120":1512.58},{"date":"2026-09-04","open":1331,"high":1338,"low":1313,"close":1322,"volume":49483,"rsi_14":54.64,"sma_20":1332.85,"sma_60":1305.05,"sma_120":1505.93},{"date":"2026-09-07","open":1281,"high":1286,"low":1259,"close":1261,"volume":155110,"rsi_14":45.37,"sma_20":1324.25,"sma_60":1304.45,"sma_120":1498.57},{"date":"2026-09-08","open":1248,"high":1262,"low":1221,"close":1262,"volume":172486,"rsi_14":33.33,"sma_20":1315.65,"sma_60":1304.9,"sma_120":1491.54},{"date":"2026-09-09","open":1262,"high":1262,"low":1237,"close":1243,"volume":224730,"rsi_14":41.58,"sma_20":1306.4,"sma_60":1306.22,"sma_120":1484.57},{"date":"2026-09-10","open":1250,"high":1274,"low":1243,"close":1244,"volume":110084,"rsi_14":45.19,"sma_20":1300.1,"sma_60":1307.97,"sma_120":1478.6},{"date":"2026-09-11","open":1290,"high":1292,"low":1265,"close":1270,"volume":149383,"rsi_14":40.08,"sma_20":1297.65,"sma_60":1310.45,"sma_120":1472.27},{"date":"2026-09-14","open":1310,"high":1329,"low":1301,"close":1319,"volume":125923,"rsi_14":51.21,"sma_20":1299.35,"sma_60":1314.25,"sma_120":1466.42},{"date":"2026-09-15","open":1306,"high":1336,"low":1306,"close":1330,"volume":119540,"rsi_14":55.21,"sma_20":1300.75,"sma_60":1318.37,"sma_120":1459.47},{"date":"2026-09-16","open":1333,"high":1340,"low":1303,"close":1304,"volume":48192,"rsi_14":52.82,"sma_20":1296.8,"sma_60":1322.23,"sma_120":1453.04},{"date":"2026-09-17","open":1295,"high":1310,"low":1290,"close":1305,"volume":18366,"rsi_14":49.82,"sma_20":1297.45,"sma_60":1324.42,"sma_120":1446.67},{"date":"2026-09-18","open":1268,"high":1287,"low":1262,"close":1275,"volume":68719,"rsi_14":45.48,"sma_20":1297.7,"sma_60":1326.85,"sma_120":1439.5},{"date":"2026-09-21","open":1266,"high":1266,"low":1245,"close":1247,"volume":94001,"rsi_14":42.34,"sma_20":1294.1,"sma_60":1329.63,"sma_120":1432.06},{"date":"2026-09-22","open":1217,"high":1249,"low":1214,"close":1245,"volume":131763,"rsi_14":31.45,"sma_20":1290.75,"sma_60":1331.5,"sma_120":1424.1},{"date":"2026-09-23","open":1219,"high":1242,"low":1218,"close":1231,"volume":120368,"rsi_14":30.58,"sma_20":1287.3,"sma_60":1332.9,"sma_120":1415.19},{"date":"2026-09-28","open":1235,"high":1270,"low":1232,"close":1269,"volume":102066,"rsi_14":41.37,"sma_20":1286.4,"sma_60":1335.22,"sma_120":1408.31},{"date":"2026-09-29","open":1269,"high":1281,"low":1259,"close":1267,"volume":129817,"rsi_14":51.21,"sma_20":1284.45,"sma_60":1337.02,"sma_120":1400.49},{"date":"2026-09-30","open":1256,"high":1277,"low":1250,"close":1269,"volume":32068,"rsi_14":51.41,"sma_20":1282.75,"sma_60":1337.4,"sma_120":1393.32},{"date":"2026-10-01","open":1279,"high":1290,"low":1249,"close":1250,"volume":41814,"rsi_14":51.41,"sma_20":1280.35,"sma_60":1338.62,"sma_120":1386.19},{"date":"2026-10-02","open":1255,"high":1257,"low":1240,"close":1240,"volume":37771,"rsi_14":49.22,"sma_20":1274.85,"sma_60":1339.45,"sma_120":1379.19},{"date":"2026-10-06","open":1236,"high":1264,"low":1236,"close":1257,"volume":18066,"rsi_14":47.39,"sma_20":1270.5,"sma_60":1339.62,"sma_120":1373.71},{"date":"2026-10-07","open":1270,"high":1282,"low":1249,"close":1281,"volume":53836,"rsi_14":41.52,"sma_20":1268.45,"sma_60":1338.97,"sma_120":1368.12},{"date":"2026-10-08","open":1274,"high":1315,"low":1270,"close":1310,"volume":124065,"rsi_14":45.87,"sma_20":1270.9,"sma_60":1338.98,"sma_120":1362.97},{"date":"2026-10-12","open":1327,"high":1368,"low":1310,"close":1366,"volume":128020,"rsi_14":61.4,"sma_20":1276.1,"sma_60":1340.42,"sma_120":1358.14},{"date":"2026-10-13","open":1412,"high":1478,"low":1395,"close":1454,"volume":501599,"rsi_14":70.75,"sma_20":1286.65,"sma_60":1341.23,"sma_120":1354.53},{"date":"2026-10-14","open":1430,"high":1473,"low":1411,"close":1458,"volume":175983,"rsi_14":77.48,"sma_20":1297.35,"sma_60":1342.53,"sma_120":1351.33},{"date":"2026-10-15","open":1543,"high":1607,"low":1520,"close":1576,"volume":453983,"rsi_14":88.89,"sma_20":1312.65,"sma_60":1347.28,"sma_120":1349.46},{"date":"2026-10-16","open":1552,"high":1568,"low":1506,"close":1548,"volume":207873,"rsi_14":83.74,"sma_20":1324.1,"sma_60":1349.98,"sma_120":1347.26},{"date":"2026-10-19","open":1628,"high":1628,"low":1527,"close":1527,"volume":280011,"rsi_14":82.46,"sma_20":1333.95,"sma_60":1351.3,"sma_120":1344.93},{"date":"2026-10-20","open":1515,"high":1602,"low":1515,"close":1583,"volume":223788,"rsi_14":83.12,"sma_20":1347.9,"sma_60":1354.35,"sma_120":1343.47},{"date":"2026-10-21","open":1545,"high":1560,"low":1497,"close":1526,"volume":136685,"rsi_14":74.48,"sma_20":1358.95,"sma_60":1356.65,"sma_120":1341.58},{"date":"2026-10-22","open":1537,"high":1596,"low":1523,"close":1579,"volume":192480,"rsi_14":76.72,"sma_20":1374.15,"sma_60":1360.77,"sma_120":1340.31},{"date":"2026-10-23","open":1622,"high":1648,"low":1570,"close":1570,"volume":268895,"rsi_14":78.07,"sma_20":1390.3,"sma_60":1363.43,"sma_120":1338.83}],"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":"ACE 인버스","phase":"above-fold","symbol_resolved":true}