{"status":"ok","report":{"price_analysis":{"current":1967.0,"change_1d":2.7,"change_7d":-8.5,"change_30d":-14.1,"high_30d":2315.0,"low_30d":1901.0,"position_in_range":16.0,"support":1942.4,"resistance":2273.6},"summary":"KODEX 차이나H레버리지(H)(204450)은(는) HSCEI Leveraged Index를 추종하는 ETF입니다, 순자산 216억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.6로 약세 구간입니다. MACD(-58.15)가 시그널선(-44.75)을 하회합니다(데드크로스). 현재가가 SMA20(2118)과 SMA60(2254) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1971~2266 (현재 위치 -1%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.572710951526034,"macd":-58.15050547266628,"macd_signal":-44.75205614050048,"sma_20":2118.35,"sma_60":2254.116666666667,"bb_upper":2265.831897194198,"bb_lower":1970.8681028058018,"atr_14":79.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.14만, 기관 순매수 2.68만. 30일 누적: 외국인 -2.06만, 기관 26.80만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":41366.0,"institutional_flow":26763.0,"data":[{"date":"2026-10-23","foreign_net":30566.0,"institution_net":5729.0,"retail_net":-36295.0},{"date":"2026-10-22","foreign_net":-4225.0,"institution_net":-8411.0,"retail_net":12636.0},{"date":"2026-10-21","foreign_net":-5565.0,"institution_net":-1539.0,"retail_net":7104.0},{"date":"2026-10-20","foreign_net":-7070.0,"institution_net":31778.0,"retail_net":-24708.0},{"date":"2026-10-19","foreign_net":27660.0,"institution_net":-794.0,"retail_net":-26866.0},{"date":"2026-10-16","foreign_net":-4474.0,"institution_net":-1514.0,"retail_net":5988.0},{"date":"2026-10-15","foreign_net":8973.0,"institution_net":12830.0,"retail_net":-21803.0},{"date":"2026-10-14","foreign_net":-2906.0,"institution_net":21562.0,"retail_net":-18656.0},{"date":"2026-10-13","foreign_net":15954.0,"institution_net":29548.0,"retail_net":-45502.0},{"date":"2026-10-12","foreign_net":39285.0,"institution_net":45403.0,"retail_net":-84688.0},{"date":"2026-10-08","foreign_net":3986.0,"institution_net":-2118.0,"retail_net":-1868.0},{"date":"2026-10-07","foreign_net":-4025.0,"institution_net":7696.0,"retail_net":-3671.0},{"date":"2026-10-06","foreign_net":11333.0,"institution_net":20036.0,"retail_net":-31369.0},{"date":"2026-10-02","foreign_net":-19200.0,"institution_net":-3796.0,"retail_net":22996.0},{"date":"2026-10-01","foreign_net":-711.0,"institution_net":42.0,"retail_net":669.0},{"date":"2026-09-30","foreign_net":-4349.0,"institution_net":3889.0,"retail_net":460.0},{"date":"2026-09-29","foreign_net":-32417.0,"institution_net":27401.0,"retail_net":5016.0},{"date":"2026-09-28","foreign_net":-3884.0,"institution_net":25913.0,"retail_net":-22029.0},{"date":"2026-09-23","foreign_net":-2053.0,"institution_net":-39.0,"retail_net":2092.0},{"date":"2026-09-22","foreign_net":9981.0,"institution_net":12177.0,"retail_net":-22158.0},{"date":"2026-09-21","foreign_net":443.0,"institution_net":-2807.0,"retail_net":2364.0},{"date":"2026-09-18","foreign_net":3856.0,"institution_net":-5440.0,"retail_net":1584.0},{"date":"2026-09-17","foreign_net":-19719.0,"institution_net":13580.0,"retail_net":6139.0},{"date":"2026-09-16","foreign_net":1743.0,"institution_net":-8197.0,"retail_net":6454.0},{"date":"2026-09-15","foreign_net":-30865.0,"institution_net":11104.0,"retail_net":19761.0},{"date":"2026-09-14","foreign_net":3556.0,"institution_net":306.0,"retail_net":-3862.0},{"date":"2026-09-11","foreign_net":-3506.0,"institution_net":6278.0,"retail_net":-2772.0},{"date":"2026-09-10","foreign_net":-6162.0,"institution_net":13494.0,"retail_net":-7332.0},{"date":"2026-09-09","foreign_net":-5976.0,"institution_net":916.0,"retail_net":5060.0},{"date":"2026-09-08","foreign_net":-20803.0,"institution_net":12961.0,"retail_net":7842.0}],"periods":{"d1":{"foreign_net":30566.0,"institution_net":5729.0,"retail_net":-36295.0},"d3":{"foreign_net":20776.0,"institution_net":-4221.0,"retail_net":-16555.0},"d7":{"foreign_net":45865.0,"institution_net":38079.0,"retail_net":-83944.0},"d14":{"foreign_net":90292.0,"institution_net":156410.0,"retail_net":-246702.0},"d30":{"foreign_net":-20574.0,"institution_net":267988.0,"retail_net":-247414.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.6,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.1,"unit":"%","percentile":30,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"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":"2026-10-23T22:45:50.287881+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"HSCEI Leveraged Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.64,"aum":21600000000.0,"aum_display":"216억","dividend_yield":null,"tracking_error":0.8,"holdings":[{"ticker":"","name":"하나증권(ELS)16938","weight":null},{"ticker":"","name":"CCB(CHINA CONSTRUCTION BANK)","weight":null},{"ticker":"","name":"ICBC(INDUST&COMM BANK OF CHINA)","weight":null},{"ticker":"","name":"BANK OF CHINA","weight":null},{"ticker":"","name":"AGRICULTURAL BANK OF CHINA","weight":null},{"ticker":"","name":"SINOPEC(CHINA PET&CHEM)","weight":null},{"ticker":"","name":"PETROCHINA","weight":null},{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"CNOOC","weight":null},{"ticker":"","name":"Horizon Robotics Inc","weight":null}],"holdings_count":10,"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":1967.0,"change_pct":2.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6800.0},{"date":"2016-10-25","close":6865.0},{"date":"2016-10-26","close":6715.0},{"date":"2016-10-27","close":6545.0},{"date":"2016-10-28","close":6505.0},{"date":"2016-10-31","close":6565.0},{"date":"2016-11-01","close":6760.0},{"date":"2016-11-02","close":6475.0},{"date":"2016-11-03","close":6490.0},{"date":"2016-11-04","close":6425.0},{"date":"2016-11-07","close":6540.0},{"date":"2016-11-08","close":6555.0},{"date":"2016-11-09","close":6235.0},{"date":"2016-11-10","close":6490.0},{"date":"2016-11-11","close":6345.0},{"date":"2016-11-14","close":6175.0},{"date":"2016-11-15","close":6245.0},{"date":"2016-11-16","close":6300.0},{"date":"2016-11-17","close":6185.0},{"date":"2016-11-18","close":6145.0},{"date":"2016-11-21","close":6280.0},{"date":"2016-11-22","close":6510.0},{"date":"2016-11-23","close":6605.0},{"date":"2016-11-24","close":6565.0},{"date":"2016-11-25","close":6705.0},{"date":"2016-11-28","close":6930.0},{"date":"2016-11-29","close":6880.0},{"date":"2016-11-30","close":6850.0},{"date":"2016-12-01","close":6940.0},{"date":"2016-12-02","close":6745.0},{"date":"2016-12-05","close":6580.0},{"date":"2016-12-06","close":6730.0},{"date":"2016-12-07","close":6775.0},{"date":"2016-12-08","close":6945.0},{"date":"2016-12-09","close":6880.0},{"date":"2016-12-12","close":6670.0},{"date":"2016-12-13","close":6680.0},{"date":"2016-12-14","close":6675.0},{"date":"2016-12-15","close":6315.0},{"date":"2016-12-16","close":6355.0},{"date":"2016-12-19","close":6225.0},{"date":"2016-12-20","close":6080.0},{"date":"2016-12-21","close":6170.0},{"date":"2016-12-22","close":6025.0},{"date":"2016-12-23","close":5885.0},{"date":"2016-12-26","close":5915.0},{"date":"2016-12-27","close":6025.0},{"date":"2016-12-28","close":6060.0},{"date":"2016-12-29","close":6055.0},{"date":"2017-01-02","close":6140.0},{"date":"2017-01-03","close":6280.0},{"date":"2017-01-04","close":6245.0},{"date":"2017-01-05","close":6455.0},{"date":"2017-01-06","close":6440.0},{"date":"2017-01-09","close":6455.0},{"date":"2017-01-10","close":6515.0},{"date":"2017-01-11","close":6615.0},{"date":"2017-01-12","close":6530.0},{"date":"2017-01-13","close":6685.0},{"date":"2017-01-16","close":6470.0},{"date":"2017-01-17","close":6555.0},{"date":"2017-01-18","close":6725.0},{"date":"2017-01-19","close":6680.0},{"date":"2017-01-20","close":6620.0},{"date":"2017-01-23","close":6590.0},{"date":"2017-01-24","close":6625.0},{"date":"2017-01-25","close":6600.0},{"date":"2017-01-26","close":6770.0},{"date":"2017-01-31","close":6675.0},{"date":"2017-02-01","close":6595.0},{"date":"2017-02-02","close":6540.0},{"date":"2017-02-03","close":6530.0},{"date":"2017-02-06","close":6690.0},{"date":"2017-02-07","close":6765.0},{"date":"2017-02-08","close":6800.0},{"date":"2017-02-09","close":7035.0},{"date":"2017-02-10","close":7185.0},{"date":"2017-02-13","close":7260.0},{"date":"2017-02-14","close":7310.0},{"date":"2017-02-15","close":7605.0},{"date":"2017-02-16","close":7610.0},{"date":"2017-02-17","close":7450.0},{"date":"2017-02-20","close":7580.0},{"date":"2017-02-21","close":7595.0},{"date":"2017-02-22","close":7665.0},{"date":"2017-02-23","close":7640.0},{"date":"2017-02-24","close":7550.0},{"date":"2017-02-27","close":7395.0},{"date":"2017-02-28","close":7380.0},{"date":"2017-03-02","close":7400.0},{"date":"2017-03-03","close":7175.0},{"date":"2017-03-06","close":7230.0},{"date":"2017-03-07","close":7275.0},{"date":"2017-03-08","close":7365.0},{"date":"2017-03-09","close":7100.0},{"date":"2017-03-10","close":7040.0},{"date":"2017-03-13","close":7315.0},{"date":"2017-03-14","close":7295.0},{"date":"2017-03-15","close":7310.0},{"date":"2017-03-16","close":7550.0},{"date":"2017-03-17","close":7635.0},{"date":"2017-03-20","close":7725.0},{"date":"2017-03-21","close":7825.0},{"date":"2017-03-22","close":7510.0},{"date":"2017-03-23","close":7630.0},{"date":"2017-03-24","close":7560.0},{"date":"2017-03-27","close":7415.0},{"date":"2017-03-28","close":7510.0},{"date":"2017-03-29","close":7555.0},{"date":"2017-03-30","close":7400.0},{"date":"2017-03-31","close":7325.0},{"date":"2017-04-03","close":7390.0},{"date":"2017-04-04","close":7405.0},{"date":"2017-04-05","close":7320.0},{"date":"2017-04-06","close":7305.0},{"date":"2017-04-07","close":7235.0},{"date":"2017-04-10","close":7260.0},{"date":"2017-04-11","close":7125.0},{"date":"2017-04-12","close":7055.0},{"date":"2017-04-13","close":7270.0},{"date":"2017-04-14","close":7190.0},{"date":"2017-04-17","close":7190.0},{"date":"2017-04-18","close":7070.0},{"date":"2017-04-19","close":6890.0},{"date":"2017-04-20","close":6910.0},{"date":"2017-04-21","close":6990.0},{"date":"2017-04-24","close":7040.0},{"date":"2017-04-25","close":7230.0},{"date":"2017-04-26","close":7290.0},{"date":"2017-04-27","close":7235.0},{"date":"2017-04-28","close":7175.0},{"date":"2017-05-02","close":7090.0},{"date":"2017-05-04","close":7000.0},{"date":"2017-05-08","close":6915.0},{"date":"2017-05-10","close":7230.0},{"date":"2017-05-11","close":7250.0},{"date":"2017-05-12","close":7240.0},{"date":"2017-05-15","close":7405.0},{"date":"2017-05-16","close":7425.0},{"date":"2017-05-17","close":7380.0},{"date":"2017-05-18","close":7275.0},{"date":"2017-05-19","close":7235.0},{"date":"2017-05-22","close":7350.0},{"date":"2017-05-23","close":7410.0},{"date":"2017-05-24","close":7330.0},{"date":"2017-05-25","close":7625.0},{"date":"2017-05-26","close":7620.0},{"date":"2017-05-29","close":7690.0},{"date":"2017-05-30","close":7615.0},{"date":"2017-05-31","close":7730.0},{"date":"2017-06-01","close":7710.0},{"date":"2017-06-02","close":7780.0},{"date":"2017-06-05","close":7710.0},{"date":"2017-06-07","close":7700.0},{"date":"2017-06-08","close":7750.0},{"date":"2017-06-09","close":7665.0},{"date":"2017-06-12","close":7565.0},{"date":"2017-06-13","close":7685.0},{"date":"2017-06-14","close":7570.0},{"date":"2017-06-15","close":7465.0},{"date":"2017-06-16","close":7435.0},{"date":"2017-06-19","close":7610.0},{"date":"2017-06-20","close":7535.0},{"date":"2017-06-21","close":7515.0},{"date":"2017-06-22","close":7605.0},{"date":"2017-06-23","close":7600.0},{"date":"2017-06-26","close":7650.0},{"date":"2017-06-27","close":7630.0},{"date":"2017-06-28","close":7585.0},{"date":"2017-06-29","close":7615.0},{"date":"2017-06-30","close":7540.0},{"date":"2017-07-03","close":7590.0},{"date":"2017-07-04","close":7470.0},{"date":"2017-07-05","close":7615.0},{"date":"2017-07-06","close":7570.0},{"date":"2017-07-07","close":7560.0},{"date":"2017-07-10","close":7500.0},{"date":"2017-07-11","close":7710.0},{"date":"2017-07-12","close":7875.0},{"date":"2017-07-13","close":8090.0},{"date":"2017-07-14","close":8120.0},{"date":"2017-07-17","close":8270.0},{"date":"2017-07-18","close":8190.0},{"date":"2017-07-19","close":8380.0},{"date":"2017-07-20","close":8395.0},{"date":"2017-07-21","close":8310.0},{"date":"2017-07-24","close":8330.0},{"date":"2017-07-25","close":8245.0},{"date":"2017-07-26","close":8280.0},{"date":"2017-07-27","close":8365.0},{"date":"2017-07-28","close":8195.0},{"date":"2017-07-31","close":8315.0},{"date":"2017-08-01","close":8570.0},{"date":"2017-08-02","close":8765.0},{"date":"2017-08-03","close":8650.0},{"date":"2017-08-04","close":8625.0},{"date":"2017-08-07","close":8725.0},{"date":"2017-08-08","close":8695.0},{"date":"2017-08-09","close":8510.0},{"date":"2017-08-10","close":8310.0},{"date":"2017-08-11","close":7995.0},{"date":"2017-08-14","close":8160.0},{"date":"2017-08-16","close":8270.0},{"date":"2017-08-17","close":8215.0},{"date":"2017-08-18","close":8220.0},{"date":"2017-08-21","close":8230.0},{"date":"2017-08-22","close":8515.0},{"date":"2017-08-23","close":8510.0},{"date":"2017-08-24","close":8655.0},{"date":"2017-08-25","close":8995.0},{"date":"2017-08-28","close":9120.0},{"date":"2017-08-29","close":9120.0},{"date":"2017-08-30","close":9215.0},{"date":"2017-08-31","close":9025.0},{"date":"2017-09-01","close":9000.0},{"date":"2017-09-04","close":8845.0},{"date":"2017-09-05","close":8935.0},{"date":"2017-09-06","close":8810.0},{"date":"2017-09-07","close":8760.0},{"date":"2017-09-08","close":8825.0},{"date":"2017-09-11","close":8990.0},{"date":"2017-09-12","close":8970.0},{"date":"2017-09-13","close":8945.0},{"date":"2017-09-14","close":8780.0},{"date":"2017-09-15","close":8690.0},{"date":"2017-09-18","close":8915.0},{"date":"2017-09-19","close":8840.0},{"date":"2017-09-20","close":8920.0},{"date":"2017-09-21","close":8890.0},{"date":"2017-09-22","close":8800.0},{"date":"2017-09-25","close":8535.0},{"date":"2017-09-26","close":8555.0},{"date":"2017-09-27","close":8700.0},{"date":"2017-09-28","close":8530.0},{"date":"2017-09-29","close":8505.0},{"date":"2017-10-10","close":9165.0},{"date":"2017-10-11","close":9275.0},{"date":"2017-10-12","close":9385.0},{"date":"2017-10-13","close":9370.0},{"date":"2017-10-16","close":9590.0},{"date":"2017-10-17","close":9525.0},{"date":"2017-10-18","close":9505.0},{"date":"2017-10-19","close":9515.0},{"date":"2017-10-20","close":9380.0},{"date":"2017-10-23","close":9330.0},{"date":"2017-10-24","close":9220.0},{"date":"2017-10-25","close":9330.0},{"date":"2017-10-26","close":9285.0},{"date":"2017-10-27","close":9570.0},{"date":"2017-10-30","close":9515.0},{"date":"2017-10-31","close":9450.0},{"date":"2017-11-01","close":9570.0},{"date":"2017-11-02","close":9525.0},{"date":"2017-11-03","close":9515.0},{"date":"2017-11-06","close":9340.0},{"date":"2017-11-07","close":9610.0},{"date":"2017-11-08","close":9535.0},{"date":"2017-11-09","close":9640.0},{"date":"2017-11-10","close":9730.0},{"date":"2017-11-13","close":9695.0},{"date":"2017-11-14","close":9530.0},{"date":"2017-11-15","close":9265.0},{"date":"2017-11-16","close":9440.0},{"date":"2017-11-17","close":9555.0},{"date":"2017-11-20","close":9455.0},{"date":"2017-11-21","close":9765.0},{"date":"2017-11-22","close":10015.0},{"date":"2017-11-23","close":9800.0},{"date":"2017-11-24","close":9980.0},{"date":"2017-11-27","close":9760.0},{"date":"2017-11-28","close":9570.0},{"date":"2017-11-29","close":9605.0},{"date":"2017-11-30","close":9285.0},{"date":"2017-12-01","close":9295.0},{"date":"2017-12-04","close":9395.0},{"date":"2017-12-05","close":9410.0},{"date":"2017-12-06","close":8895.0},{"date":"2017-12-07","close":8800.0},{"date":"2017-12-08","close":8960.0},{"date":"2017-12-11","close":9150.0},{"date":"2017-12-12","close":9060.0},{"date":"2017-12-13","close":9215.0},{"date":"2017-12-14","close":9220.0},{"date":"2017-12-15","close":9000.0},{"date":"2017-12-18","close":9120.0},{"date":"2017-12-19","close":9350.0},{"date":"2017-12-20","close":9270.0},{"date":"2017-12-21","close":9410.0},{"date":"2017-12-22","close":9425.0},{"date":"2017-12-26","close":9380.0},{"date":"2017-12-27","close":9495.0},{"date":"2017-12-28","close":9515.0},{"date":"2018-01-02","close":10095.0},{"date":"2018-01-03","close":10200.0},{"date":"2018-01-04","close":10420.0},{"date":"2018-01-05","close":10345.0},{"date":"2018-01-08","close":10300.0},{"date":"2018-01-09","close":10465.0},{"date":"2018-01-10","close":10560.0},{"date":"2018-01-11","close":10500.0},{"date":"2018-01-12","close":10800.0},{"date":"2018-01-15","close":11065.0},{"date":"2018-01-16","close":11250.0},{"date":"2018-01-17","close":11375.0},{"date":"2018-01-18","close":11655.0},{"date":"2018-01-19","close":12020.0},{"date":"2018-01-22","close":12160.0},{"date":"2018-01-23","close":12550.0},{"date":"2018-01-24","close":12785.0},{"date":"2018-01-25","close":12680.0},{"date":"2018-01-26","close":13100.0},{"date":"2018-01-29","close":12965.0},{"date":"2018-01-30","close":12460.0},{"date":"2018-01-31","close":12445.0},{"date":"2018-02-01","close":12715.0},{"date":"2018-02-02","close":12750.0},{"date":"2018-02-05","close":12565.0},{"date":"2018-02-06","close":11445.0},{"date":"2018-02-07","close":10820.0},{"date":"2018-02-08","close":10645.0},{"date":"2018-02-09","close":9620.0},{"date":"2018-02-12","close":9940.0},{"date":"2018-02-13","close":10025.0},{"date":"2018-02-14","close":10240.0},{"date":"2018-02-19","close":10805.0},{"date":"2018-02-20","close":10685.0},{"date":"2018-02-21","close":10985.0},{"date":"2018-02-22","close":10880.0},{"date":"2018-02-23","close":11170.0},{"date":"2018-02-26","close":11310.0},{"date":"2018-02-27","close":11110.0},{"date":"2018-02-28","close":10480.0},{"date":"2018-03-02","close":10215.0},{"date":"2018-03-05","close":10015.0},{"date":"2018-03-06","close":10255.0},{"date":"2018-03-07","close":10095.0},{"date":"2018-03-08","close":10430.0},{"date":"2018-03-09","close":10545.0},{"date":"2018-03-12","close":10950.0},{"date":"2018-03-13","close":11070.0},{"date":"2018-03-14","close":10825.0},{"date":"2018-03-15","close":10955.0},{"date":"2018-03-16","close":10890.0},{"date":"2018-03-19","close":10925.0},{"date":"2018-03-20","close":10880.0},{"date":"2018-03-21","close":10930.0},{"date":"2018-03-22","close":10685.0},{"date":"2018-03-23","close":9780.0},{"date":"2018-03-26","close":9950.0},{"date":"2018-03-27","close":10295.0},{"date":"2018-03-28","close":9955.0},{"date":"2018-03-29","close":9955.0},{"date":"2018-03-30","close":10060.0},{"date":"2018-04-02","close":9910.0},{"date":"2018-04-03","close":9915.0},{"date":"2018-04-04","close":9800.0},{"date":"2018-04-05","close":9895.0},{"date":"2018-04-06","close":9730.0},{"date":"2018-04-09","close":9980.0},{"date":"2018-04-10","close":10250.0},{"date":"2018-04-11","close":10290.0},{"date":"2018-04-12","close":10225.0},{"date":"2018-04-13","close":10240.0},{"date":"2018-04-16","close":9880.0},{"date":"2018-04-17","close":9775.0},{"date":"2018-04-18","close":9785.0},{"date":"2018-04-19","close":10035.0},{"date":"2018-04-20","close":9920.0},{"date":"2018-04-23","close":9830.0},{"date":"2018-04-24","close":10095.0},{"date":"2018-04-25","close":9950.0},{"date":"2018-04-26","close":9655.0},{"date":"2018-04-27","close":9770.0},{"date":"2018-04-30","close":10175.0},{"date":"2018-05-02","close":10030.0},{"date":"2018-05-03","close":9800.0},{"date":"2018-05-04","close":9620.0},{"date":"2018-05-08","close":9955.0},{"date":"2018-05-09","close":9960.0},{"date":"2018-05-10","close":10040.0},{"date":"2018-05-11","close":10275.0},{"date":"2018-05-14","close":10560.0},{"date":"2018-05-15","close":10405.0},{"date":"2018-05-16","close":10340.0},{"date":"2018-05-17","close":10220.0},{"date":"2018-05-18","close":10365.0},{"date":"2018-05-21","close":10400.0},{"date":"2018-05-23","close":10115.0},{"date":"2018-05-24","close":9940.0},{"date":"2018-05-25","close":9880.0},{"date":"2018-05-28","close":9970.0},{"date":"2018-05-29","close":9800.0},{"date":"2018-05-30","close":9450.0},{"date":"2018-05-31","close":9665.0},{"date":"2018-06-01","close":9740.0},{"date":"2018-06-04","close":10120.0},{"date":"2018-06-05","close":10200.0},{"date":"2018-06-07","close":10460.0},{"date":"2018-06-08","close":10110.0},{"date":"2018-06-11","close":10140.0},{"date":"2018-06-12","close":10160.0},{"date":"2018-06-14","close":9755.0},{"date":"2018-06-15","close":9735.0},{"date":"2018-06-18","close":9620.0},{"date":"2018-06-19","close":9010.0},{"date":"2018-06-20","close":9170.0},{"date":"2018-06-21","close":8890.0},{"date":"2018-06-22","close":8805.0},{"date":"2018-06-25","close":8635.0},{"date":"2018-06-26","close":8455.0},{"date":"2018-06-27","close":8170.0},{"date":"2018-06-28","close":8030.0},{"date":"2018-06-29","close":8295.0},{"date":"2018-07-02","close":7995.0},{"date":"2018-07-03","close":7940.0},{"date":"2018-07-04","close":7830.0},{"date":"2018-07-05","close":7635.0},{"date":"2018-07-06","close":7945.0},{"date":"2018-07-09","close":8185.0},{"date":"2018-07-10","close":8170.0},{"date":"2018-07-11","close":7895.0},{"date":"2018-07-12","close":8180.0},{"date":"2018-07-13","close":8145.0},{"date":"2018-07-16","close":7930.0},{"date":"2018-07-17","close":7810.0},{"date":"2018-07-18","close":7770.0},{"date":"2018-07-19","close":7805.0},{"date":"2018-07-20","close":8000.0},{"date":"2018-07-23","close":8065.0},{"date":"2018-07-24","close":8350.0},{"date":"2018-07-25","close":8505.0},{"date":"2018-07-26","close":8400.0},{"date":"2018-07-27","close":8485.0},{"date":"2018-07-30","close":8365.0},{"date":"2018-07-31","close":8470.0},{"date":"2018-08-01","close":8445.0},{"date":"2018-08-02","close":8000.0},{"date":"2018-08-03","close":7995.0},{"date":"2018-08-06","close":7965.0},{"date":"2018-08-07","close":8180.0},{"date":"2018-08-08","close":8185.0},{"date":"2018-08-09","close":8435.0},{"date":"2018-08-10","close":8285.0},{"date":"2018-08-13","close":8075.0},{"date":"2018-08-14","close":7940.0},{"date":"2018-08-16","close":7660.0},{"date":"2018-08-17","close":7625.0},{"date":"2018-08-20","close":7750.0},{"date":"2018-08-21","close":7965.0},{"date":"2018-08-22","close":8080.0},{"date":"2018-08-23","close":8085.0},{"date":"2018-08-24","close":8090.0},{"date":"2018-08-27","close":8420.0},{"date":"2018-08-28","close":8420.0},{"date":"2018-08-29","close":8435.0},{"date":"2018-08-30","close":8290.0},{"date":"2018-08-31","close":8235.0},{"date":"2018-09-03","close":8070.0},{"date":"2018-09-04","close":8210.0},{"date":"2018-09-05","close":7890.0},{"date":"2018-09-06","close":7780.0},{"date":"2018-09-07","close":7790.0},{"date":"2018-09-10","close":7570.0},{"date":"2018-09-11","close":7455.0},{"date":"2018-09-12","close":7305.0},{"date":"2018-09-13","close":7550.0},{"date":"2018-09-14","close":7740.0},{"date":"2018-09-17","close":7585.0},{"date":"2018-09-18","close":7720.0},{"date":"2018-09-19","close":8025.0},{"date":"2018-09-20","close":7965.0},{"date":"2018-09-21","close":8350.0},{"date":"2018-09-27","close":8360.0},{"date":"2018-09-28","close":8385.0},{"date":"2018-10-01","close":8680.0},{"date":"2018-10-02","close":8000.0},{"date":"2018-10-04","close":7670.0},{"date":"2018-10-05","close":7675.0},{"date":"2018-10-08","close":7535.0},{"date":"2018-10-10","close":7515.0},{"date":"2018-10-11","close":6890.0},{"date":"2018-10-12","close":7330.0},{"date":"2018-10-15","close":7060.0},{"date":"2018-10-16","close":7075.0},{"date":"2018-10-17","close":7160.0},{"date":"2018-10-18","close":6945.0},{"date":"2018-10-19","close":7200.0},{"date":"2018-10-22","close":7580.0},{"date":"2018-10-23","close":7190.0},{"date":"2018-10-24","close":7170.0},{"date":"2018-10-25","close":7020.0},{"date":"2018-10-26","close":6915.0},{"date":"2018-10-29","close":6715.0},{"date":"2018-10-30","close":6845.0},{"date":"2018-10-31","close":6960.0},{"date":"2018-11-01","close":7125.0},{"date":"2018-11-02","close":7735.0},{"date":"2018-11-05","close":7580.0},{"date":"2018-11-06","close":7575.0},{"date":"2018-11-07","close":7595.0},{"date":"2018-11-08","close":7750.0},{"date":"2018-11-09","close":7450.0},{"date":"2018-11-12","close":7420.0},{"date":"2018-11-13","close":7390.0},{"date":"2018-11-14","close":7300.0},{"date":"2018-11-15","close":7580.0},{"date":"2018-11-16","close":7530.0},{"date":"2018-11-19","close":7610.0},{"date":"2018-11-20","close":7400.0},{"date":"2018-11-21","close":7355.0},{"date":"2018-11-22","close":7395.0},{"date":"2018-11-23","close":7290.0},{"date":"2018-11-26","close":7485.0},{"date":"2018-11-27","close":7460.0},{"date":"2018-11-28","close":7580.0},{"date":"2018-11-29","close":7555.0},{"date":"2018-11-30","close":7645.0},{"date":"2018-12-03","close":8060.0},{"date":"2018-12-04","close":7945.0},{"date":"2018-12-05","close":7780.0},{"date":"2018-12-06","close":7425.0},{"date":"2018-12-07","close":7420.0},{"date":"2018-12-10","close":7160.0},{"date":"2018-12-11","close":7095.0},{"date":"2018-12-12","close":7315.0},{"date":"2018-12-13","close":7515.0},{"date":"2018-12-14","close":7295.0},{"date":"2018-12-17","close":7310.0},{"date":"2018-12-18","close":7065.0},{"date":"2018-12-19","close":7035.0},{"date":"2018-12-20","close":6840.0},{"date":"2018-12-21","close":6815.0},{"date":"2018-12-24","close":6830.0},{"date":"2018-12-26","close":6745.0},{"date":"2018-12-27","close":6740.0},{"date":"2018-12-28","close":6770.0},{"date":"2019-01-02","close":6510.0},{"date":"2019-01-03","close":6470.0},{"date":"2019-01-04","close":6640.0},{"date":"2019-01-07","close":6820.0},{"date":"2019-01-08","close":6810.0},{"date":"2019-01-09","close":7165.0},{"date":"2019-01-10","close":7155.0},{"date":"2019-01-11","close":7270.0},{"date":"2019-01-14","close":7015.0},{"date":"2019-01-15","close":7295.0},{"date":"2019-01-16","close":7335.0},{"date":"2019-01-17","close":7375.0},{"date":"2019-01-18","close":7480.0},{"date":"2019-01-21","close":7570.0},{"date":"2019-01-22","close":7385.0},{"date":"2019-01-23","close":7485.0},{"date":"2019-01-24","close":7555.0},{"date":"2019-01-25","close":7790.0},{"date":"2019-01-28","close":7805.0},{"date":"2019-01-29","close":7855.0},{"date":"2019-01-30","close":7820.0},{"date":"2019-01-31","close":8030.0},{"date":"2019-02-01","close":8090.0},{"date":"2019-02-07","close":8155.0},{"date":"2019-02-08","close":7890.0},{"date":"2019-02-11","close":8000.0},{"date":"2019-02-12","close":8080.0},{"date":"2019-02-13","close":8310.0},{"date":"2019-02-14","close":8280.0},{"date":"2019-02-15","close":7995.0},{"date":"2019-02-18","close":8210.0},{"date":"2019-02-19","close":8200.0},{"date":"2019-02-20","close":8320.0},{"date":"2019-02-21","close":8420.0},{"date":"2019-02-22","close":8490.0},{"date":"2019-02-25","close":8855.0},{"date":"2019-02-26","close":8800.0},{"date":"2019-02-27","close":8875.0},{"date":"2019-02-28","close":8600.0},{"date":"2019-03-04","close":8885.0},{"date":"2019-03-05","close":8835.0},{"date":"2019-03-06","close":8850.0},{"date":"2019-03-07","close":8720.0},{"date":"2019-03-08","close":8290.0},{"date":"2019-03-11","close":8350.0},{"date":"2019-03-12","close":8600.0},{"date":"2019-03-13","close":8625.0},{"date":"2019-03-14","close":8590.0},{"date":"2019-03-15","close":8760.0},{"date":"2019-03-18","close":8920.0},{"date":"2019-03-19","close":8885.0},{"date":"2019-03-20","close":8935.0},{"date":"2019-03-21","close":8955.0},{"date":"2019-03-22","close":8670.0},{"date":"2019-03-25","close":8330.0},{"date":"2019-03-26","close":8275.0},{"date":"2019-03-27","close":8460.0},{"date":"2019-03-28","close":8375.0},{"date":"2019-03-29","close":8560.0},{"date":"2019-04-01","close":8785.0},{"date":"2019-04-02","close":8760.0},{"date":"2019-04-03","close":8960.0},{"date":"2019-04-04","close":8985.0},{"date":"2019-04-05","close":8905.0},{"date":"2019-04-08","close":9085.0},{"date":"2019-04-09","close":9150.0},{"date":"2019-04-10","close":9140.0},{"date":"2019-04-11","close":8975.0},{"date":"2019-04-12","close":8800.0},{"date":"2019-04-15","close":9000.0},{"date":"2019-04-16","close":9145.0},{"date":"2019-04-17","close":9200.0},{"date":"2019-04-18","close":9110.0},{"date":"2019-04-19","close":9125.0},{"date":"2019-04-22","close":9035.0},{"date":"2019-04-23","close":9080.0},{"date":"2019-04-24","close":8885.0},{"date":"2019-04-25","close":8815.0},{"date":"2019-04-26","close":8675.0},{"date":"2019-04-29","close":8850.0},{"date":"2019-04-30","close":8735.0},{"date":"2019-05-02","close":8770.0},{"date":"2019-05-03","close":8735.0},{"date":"2019-05-07","close":8350.0},{"date":"2019-05-08","close":8085.0},{"date":"2019-05-09","close":7820.0},{"date":"2019-05-10","close":7915.0},{"date":"2019-05-13","close":7780.0},{"date":"2019-05-14","close":7550.0},{"date":"2019-05-15","close":7765.0},{"date":"2019-05-16","close":7700.0},{"date":"2019-05-17","close":7510.0},{"date":"2019-05-20","close":7360.0},{"date":"2019-05-21","close":7480.0},{"date":"2019-05-22","close":7345.0},{"date":"2019-05-23","close":7135.0},{"date":"2019-05-24","close":7200.0},{"date":"2019-05-27","close":7200.0},{"date":"2019-05-28","close":7215.0},{"date":"2019-05-29","close":7210.0},{"date":"2019-05-30","close":7230.0},{"date":"2019-05-31","close":7140.0},{"date":"2019-06-03","close":7185.0},{"date":"2019-06-04","close":7075.0},{"date":"2019-06-05","close":7105.0},{"date":"2019-06-07","close":7155.0},{"date":"2019-06-10","close":7395.0},{"date":"2019-06-11","close":7500.0},{"date":"2019-06-12","close":7285.0},{"date":"2019-06-13","close":7230.0},{"date":"2019-06-14","close":7215.0},{"date":"2019-06-17","close":7285.0},{"date":"2019-06-18","close":7330.0},{"date":"2019-06-19","close":7670.0},{"date":"2019-06-20","close":7820.0},{"date":"2019-06-21","close":7825.0},{"date":"2019-06-24","close":7895.0},{"date":"2019-06-25","close":7625.0},{"date":"2019-06-26","close":7790.0},{"date":"2019-06-27","close":7930.0},{"date":"2019-06-28","close":7835.0},{"date":"2019-07-01","close":8220.0},{"date":"2019-07-02","close":8170.0},{"date":"2019-07-03","close":8030.0},{"date":"2019-07-04","close":8045.0},{"date":"2019-07-05","close":8060.0},{"date":"2019-07-08","close":7760.0},{"date":"2019-07-09","close":7680.0},{"date":"2019-07-10","close":7750.0},{"date":"2019-07-11","close":7880.0},{"date":"2019-07-12","close":7895.0},{"date":"2019-07-15","close":7880.0},{"date":"2019-07-16","close":7930.0},{"date":"2019-07-17","close":7885.0},{"date":"2019-07-18","close":7785.0},{"date":"2019-07-19","close":8020.0},{"date":"2019-07-22","close":7930.0},{"date":"2019-07-23","close":7885.0},{"date":"2019-07-24","close":7980.0},{"date":"2019-07-25","close":8005.0},{"date":"2019-07-26","close":7990.0},{"date":"2019-07-29","close":7720.0},{"date":"2019-07-30","close":7885.0},{"date":"2019-07-31","close":7740.0},{"date":"2019-08-01","close":7595.0},{"date":"2019-08-02","close":7235.0},{"date":"2019-08-05","close":6815.0},{"date":"2019-08-06","close":6635.0},{"date":"2019-08-07","close":6715.0},{"date":"2019-08-08","close":6750.0},{"date":"2019-08-09","close":6730.0},{"date":"2019-08-12","close":6745.0},{"date":"2019-08-13","close":6535.0},{"date":"2019-08-14","close":6595.0},{"date":"2019-08-16","close":6690.0},{"date":"2019-08-19","close":6860.0},{"date":"2019-08-20","close":6905.0},{"date":"2019-08-21","close":6940.0},{"date":"2019-08-22","close":6850.0},{"date":"2019-08-23","close":6930.0},{"date":"2019-08-26","close":6565.0},{"date":"2019-08-27","close":6635.0},{"date":"2019-08-28","close":6695.0},{"date":"2019-08-29","close":6565.0},{"date":"2019-08-30","close":6765.0},{"date":"2019-09-02","close":6820.0},{"date":"2019-09-03","close":6770.0},{"date":"2019-09-04","close":7060.0},{"date":"2019-09-05","close":7195.0},{"date":"2019-09-06","close":7230.0},{"date":"2019-09-09","close":7300.0},{"date":"2019-09-10","close":7250.0},{"date":"2019-09-11","close":7425.0},{"date":"2019-09-16","close":7500.0},{"date":"2019-09-17","close":7365.0},{"date":"2019-09-18","close":7415.0},{"date":"2019-09-19","close":7260.0},{"date":"2019-09-20","close":7260.0},{"date":"2019-09-23","close":7140.0},{"date":"2019-09-24","close":7100.0},{"date":"2019-09-25","close":6920.0},{"date":"2019-09-26","close":6945.0},{"date":"2019-09-27","close":6940.0},{"date":"2019-09-30","close":6950.0},{"date":"2019-10-01","close":7030.0},{"date":"2019-10-02","close":6960.0},{"date":"2019-10-04","close":6855.0},{"date":"2019-10-07","close":6975.0},{"date":"2019-10-08","close":7010.0},{"date":"2019-10-10","close":6985.0},{"date":"2019-10-11","close":7260.0},{"date":"2019-10-14","close":7390.0},{"date":"2019-10-15","close":7300.0},{"date":"2019-10-16","close":7345.0},{"date":"2019-10-17","close":7405.0},{"date":"2019-10-18","close":7375.0},{"date":"2019-10-21","close":7380.0},{"date":"2019-10-22","close":7370.0},{"date":"2019-10-23","close":7260.0},{"date":"2019-10-24","close":7360.0},{"date":"2019-10-25","close":7330.0},{"date":"2019-10-28","close":7495.0},{"date":"2019-10-29","close":7390.0},{"date":"2019-10-30","close":7300.0},{"date":"2019-10-31","close":7340.0},{"date":"2019-11-01","close":7495.0},{"date":"2019-11-04","close":7715.0},{"date":"2019-11-05","close":7850.0},{"date":"2019-11-06","close":7865.0},{"date":"2019-11-07","close":7805.0},{"date":"2019-11-08","close":7860.0},{"date":"2019-11-11","close":7475.0},{"date":"2019-11-12","close":7585.0},{"date":"2019-11-13","close":7355.0},{"date":"2019-11-14","close":7210.0},{"date":"2019-11-15","close":7265.0},{"date":"2019-11-18","close":7365.0},{"date":"2019-11-19","close":7535.0},{"date":"2019-11-20","close":7470.0},{"date":"2019-11-21","close":7285.0},{"date":"2019-11-22","close":7290.0},{"date":"2019-11-25","close":7460.0},{"date":"2019-11-26","close":7480.0},{"date":"2019-11-27","close":7475.0},{"date":"2019-11-28","close":7390.0},{"date":"2019-11-29","close":7050.0},{"date":"2019-12-02","close":7120.0},{"date":"2019-12-03","close":7105.0},{"date":"2019-12-04","close":6990.0},{"date":"2019-12-05","close":7045.0},{"date":"2019-12-06","close":7135.0},{"date":"2019-12-09","close":7130.0},{"date":"2019-12-10","close":7155.0},{"date":"2019-12-11","close":7260.0},{"date":"2019-12-12","close":7400.0},{"date":"2019-12-13","close":7695.0},{"date":"2019-12-16","close":7700.0},{"date":"2019-12-17","close":7935.0},{"date":"2019-12-18","close":7930.0},{"date":"2019-12-19","close":7875.0},{"date":"2019-12-20","close":7935.0},{"date":"2019-12-23","close":7950.0},{"date":"2019-12-24","close":7900.0},{"date":"2019-12-26","close":7910.0},{"date":"2019-12-27","close":8145.0},{"date":"2019-12-30","close":8270.0},{"date":"2020-01-02","close":8350.0},{"date":"2020-01-03","close":8295.0},{"date":"2020-01-06","close":8050.0},{"date":"2020-01-07","close":8220.0},{"date":"2020-01-08","close":8000.0},{"date":"2020-01-09","close":8250.0},{"date":"2020-01-10","close":8340.0},{"date":"2020-01-13","close":8460.0},{"date":"2020-01-14","close":8445.0},{"date":"2020-01-15","close":8340.0},{"date":"2020-01-16","close":8330.0},{"date":"2020-01-17","close":8355.0},{"date":"2020-01-20","close":8435.0},{"date":"2020-01-21","close":7985.0},{"date":"2020-01-22","close":8135.0},{"date":"2020-01-23","close":7745.0},{"date":"2020-01-28","close":7270.0},{"date":"2020-01-29","close":7300.0},{"date":"2020-01-30","close":6975.0},{"date":"2020-01-31","close":6855.0},{"date":"2020-02-03","close":6865.0},{"date":"2020-02-04","close":7040.0},{"date":"2020-02-05","close":7090.0},{"date":"2020-02-06","close":7490.0},{"date":"2020-02-07","close":7340.0},{"date":"2020-02-10","close":7305.0},{"date":"2020-02-11","close":7530.0},{"date":"2020-02-12","close":7610.0},{"date":"2020-02-13","close":7540.0},{"date":"2020-02-14","close":7565.0},{"date":"2020-02-17","close":7770.0},{"date":"2020-02-18","close":7550.0},{"date":"2020-02-19","close":7625.0},{"date":"2020-02-20","close":7630.0},{"date":"2020-02-21","close":7520.0},{"date":"2020-02-24","close":7220.0},{"date":"2020-02-25","close":7200.0},{"date":"2020-02-26","close":7105.0},{"date":"2020-02-27","close":7060.0},{"date":"2020-02-28","close":6795.0},{"date":"2020-03-02","close":7080.0},{"date":"2020-03-03","close":7050.0},{"date":"2020-03-04","close":7130.0},{"date":"2020-03-05","close":7350.0},{"date":"2020-03-06","close":7005.0},{"date":"2020-03-09","close":6465.0},{"date":"2020-03-10","close":6655.0},{"date":"2020-03-11","close":6480.0},{"date":"2020-03-12","close":6000.0},{"date":"2020-03-13","close":5710.0},{"date":"2020-03-16","close":5455.0},{"date":"2020-03-17","close":5305.0},{"date":"2020-03-18","close":5030.0},{"date":"2020-03-19","close":4605.0},{"date":"2020-03-20","close":5085.0},{"date":"2020-03-23","close":4810.0},{"date":"2020-03-24","close":5300.0},{"date":"2020-03-25","close":5595.0},{"date":"2020-03-26","close":5545.0},{"date":"2020-03-27","close":5685.0},{"date":"2020-03-30","close":5530.0},{"date":"2020-03-31","close":5630.0},{"date":"2020-04-01","close":5440.0},{"date":"2020-04-02","close":5550.0},{"date":"2020-04-03","close":5585.0},{"date":"2020-04-06","close":5800.0},{"date":"2020-04-07","close":5940.0},{"date":"2020-04-08","close":5750.0},{"date":"2020-04-09","close":5870.0},{"date":"2020-04-10","close":5855.0},{"date":"2020-04-13","close":5775.0},{"date":"2020-04-14","close":6000.0},{"date":"2020-04-16","close":5785.0},{"date":"2020-04-17","close":5970.0},{"date":"2020-04-20","close":5920.0},{"date":"2020-04-21","close":5695.0},{"date":"2020-04-22","close":5735.0},{"date":"2020-04-23","close":5825.0},{"date":"2020-04-24","close":5750.0},{"date":"2020-04-27","close":5985.0},{"date":"2020-04-28","close":6095.0},{"date":"2020-04-29","close":6140.0},{"date":"2020-05-04","close":5670.0},{"date":"2020-05-06","close":5850.0},{"date":"2020-05-07","close":5845.0},{"date":"2020-05-08","close":5910.0},{"date":"2020-05-11","close":6045.0},{"date":"2020-05-12","close":5890.0},{"date":"2020-05-13","close":5940.0},{"date":"2020-05-14","close":5740.0},{"date":"2020-05-15","close":5710.0},{"date":"2020-05-18","close":5750.0},{"date":"2020-05-19","close":5970.0},{"date":"2020-05-20","close":5950.0},{"date":"2020-05-21","close":5920.0},{"date":"2020-05-22","close":5500.0},{"date":"2020-05-25","close":5430.0},{"date":"2020-05-26","close":5640.0},{"date":"2020-05-27","close":5550.0},{"date":"2020-05-28","close":5620.0},{"date":"2020-05-29","close":5490.0},{"date":"2020-06-01","close":5920.0},{"date":"2020-06-02","close":5880.0},{"date":"2020-06-03","close":6090.0},{"date":"2020-06-04","close":6045.0},{"date":"2020-06-05","close":6170.0},{"date":"2020-06-08","close":6145.0},{"date":"2020-06-09","close":6275.0},{"date":"2020-06-10","close":6240.0},{"date":"2020-06-11","close":6075.0},{"date":"2020-06-12","close":5895.0},{"date":"2020-06-15","close":5675.0},{"date":"2020-06-16","close":5940.0},{"date":"2020-06-17","close":5980.0},{"date":"2020-06-18","close":5975.0},{"date":"2020-06-19","close":6105.0},{"date":"2020-06-22","close":6000.0},{"date":"2020-06-23","close":6050.0},{"date":"2020-06-24","close":6070.0},{"date":"2020-06-25","close":5975.0},{"date":"2020-06-26","close":6020.0},{"date":"2020-06-29","close":5825.0},{"date":"2020-06-30","close":5850.0},{"date":"2020-07-01","close":5870.0},{"date":"2020-07-02","close":6110.0},{"date":"2020-07-03","close":6515.0},{"date":"2020-07-06","close":7050.0},{"date":"2020-07-07","close":7030.0},{"date":"2020-07-08","close":7135.0},{"date":"2020-07-09","close":7185.0},{"date":"2020-07-10","close":6940.0},{"date":"2020-07-13","close":7060.0},{"date":"2020-07-14","close":6795.0},{"date":"2020-07-15","close":6780.0},{"date":"2020-07-16","close":6495.0},{"date":"2020-07-17","close":6545.0},{"date":"2020-07-20","close":6630.0},{"date":"2020-07-21","close":6760.0},{"date":"2020-07-22","close":6790.0},{"date":"2020-07-23","close":6635.0},{"date":"2020-07-24","close":6350.0},{"date":"2020-07-27","close":6375.0},{"date":"2020-07-28","close":6415.0},{"date":"2020-07-29","close":6495.0},{"date":"2020-07-30","close":6400.0},{"date":"2020-07-31","close":6370.0},{"date":"2020-08-03","close":6260.0},{"date":"2020-08-04","close":6485.0},{"date":"2020-08-05","close":6530.0},{"date":"2020-08-06","close":6400.0},{"date":"2020-08-07","close":6280.0},{"date":"2020-08-10","close":6235.0},{"date":"2020-08-11","close":6415.0},{"date":"2020-08-12","close":6440.0},{"date":"2020-08-13","close":6515.0},{"date":"2020-08-14","close":6595.0},{"date":"2020-08-18","close":6640.0},{"date":"2020-08-19","close":6580.0},{"date":"2020-08-20","close":6360.0},{"date":"2020-08-21","close":6450.0},{"date":"2020-08-24","close":6580.0},{"date":"2020-08-25","close":6575.0},{"date":"2020-08-26","close":6570.0},{"date":"2020-08-27","close":6460.0},{"date":"2020-08-28","close":6615.0},{"date":"2020-08-31","close":6390.0},{"date":"2020-09-01","close":6255.0},{"date":"2020-09-02","close":6265.0},{"date":"2020-09-03","close":6185.0},{"date":"2020-09-04","close":6065.0},{"date":"2020-09-07","close":5950.0},{"date":"2020-09-08","close":6035.0},{"date":"2020-09-09","close":5850.0},{"date":"2020-09-10","close":5940.0},{"date":"2020-09-11","close":5900.0},{"date":"2020-09-14","close":5980.0},{"date":"2020-09-15","close":6025.0},{"date":"2020-09-16","close":6020.0},{"date":"2020-09-17","close":5865.0},{"date":"2020-09-18","close":6000.0},{"date":"2020-09-21","close":5845.0},{"date":"2020-09-22","close":5705.0},{"date":"2020-09-23","close":5685.0},{"date":"2020-09-24","close":5490.0},{"date":"2020-09-25","close":5405.0},{"date":"2020-09-28","close":5475.0},{"date":"2020-09-29","close":5395.0},{"date":"2020-10-05","close":5595.0},{"date":"2020-10-06","close":5675.0},{"date":"2020-10-07","close":5740.0},{"date":"2020-10-08","close":5705.0},{"date":"2020-10-12","close":6035.0},{"date":"2020-10-13","close":6005.0},{"date":"2020-10-14","close":6045.0},{"date":"2020-10-15","close":5990.0},{"date":"2020-10-16","close":6050.0},{"date":"2020-10-19","close":6130.0},{"date":"2020-10-20","close":6120.0},{"date":"2020-10-21","close":6260.0},{"date":"2020-10-22","close":6230.0},{"date":"2020-10-23","close":6275.0},{"date":"2020-10-26","close":6195.0},{"date":"2020-10-27","close":6195.0},{"date":"2020-10-28","close":6135.0},{"date":"2020-10-29","close":6105.0},{"date":"2020-10-30","close":5890.0},{"date":"2020-11-02","close":6050.0},{"date":"2020-11-03","close":6310.0},{"date":"2020-11-04","close":6335.0},{"date":"2020-11-05","close":6635.0},{"date":"2020-11-06","close":6685.0},{"date":"2020-11-09","close":6930.0},{"date":"2020-11-10","close":6790.0},{"date":"2020-11-11","close":6875.0},{"date":"2020-11-12","close":6820.0},{"date":"2020-11-13","close":6760.0},{"date":"2020-11-16","close":6825.0},{"date":"2020-11-17","close":6785.0},{"date":"2020-11-18","close":6835.0},{"date":"2020-11-19","close":6845.0},{"date":"2020-11-20","close":6850.0},{"date":"2020-11-23","close":6950.0},{"date":"2020-11-24","close":6870.0},{"date":"2020-11-25","close":6840.0},{"date":"2020-11-26","close":6990.0},{"date":"2020-11-27","close":7080.0},{"date":"2020-11-30","close":6930.0},{"date":"2020-12-01","close":7005.0},{"date":"2020-12-02","close":6925.0},{"date":"2020-12-03","close":6850.0},{"date":"2020-12-04","close":6905.0},{"date":"2020-12-07","close":6740.0},{"date":"2020-12-08","close":6650.0},{"date":"2020-12-09","close":6800.0},{"date":"2020-12-10","close":6670.0},{"date":"2020-12-11","close":6680.0},{"date":"2020-12-14","close":6695.0},{"date":"2020-12-15","close":6665.0},{"date":"2020-12-16","close":6710.0},{"date":"2020-12-17","close":6780.0},{"date":"2020-12-18","close":6730.0},{"date":"2020-12-21","close":6690.0},{"date":"2020-12-22","close":6560.0},{"date":"2020-12-23","close":6710.0},{"date":"2020-12-24","close":6650.0},{"date":"2020-12-28","close":6490.0},{"date":"2020-12-29","close":6660.0},{"date":"2020-12-30","close":6910.0},{"date":"2021-01-04","close":6980.0},{"date":"2021-01-05","close":7050.0},{"date":"2021-01-06","close":7100.0},{"date":"2021-01-07","close":7045.0},{"date":"2021-01-08","close":7240.0},{"date":"2021-01-11","close":7370.0},{"date":"2021-01-12","close":7530.0},{"date":"2021-01-13","close":7635.0},{"date":"2021-01-14","close":7635.0},{"date":"2021-01-15","close":7700.0},{"date":"2021-01-18","close":7915.0},{"date":"2021-01-19","close":8260.0},{"date":"2021-01-20","close":8590.0},{"date":"2021-01-21","close":8570.0},{"date":"2021-01-22","close":8335.0},{"date":"2021-01-25","close":8630.0},{"date":"2021-01-26","close":8375.0},{"date":"2021-01-27","close":8310.0},{"date":"2021-01-28","close":7900.0},{"date":"2021-01-29","close":7610.0},{"date":"2021-02-01","close":8000.0},{"date":"2021-02-02","close":8210.0},{"date":"2021-02-03","close":8195.0},{"date":"2021-02-04","close":8030.0},{"date":"2021-02-05","close":8120.0},{"date":"2021-02-08","close":8155.0},{"date":"2021-02-09","close":8090.0},{"date":"2021-02-10","close":8385.0},{"date":"2021-02-15","close":8530.0},{"date":"2021-02-16","close":8750.0},{"date":"2021-02-17","close":8985.0},{"date":"2021-02-18","close":8845.0},{"date":"2021-02-19","close":8745.0},{"date":"2021-02-22","close":8680.0},{"date":"2021-02-23","close":8580.0},{"date":"2021-02-24","close":7990.0},{"date":"2021-02-25","close":8315.0},{"date":"2021-02-26","close":7800.0},{"date":"2021-03-02","close":7880.0},{"date":"2021-03-03","close":8035.0},{"date":"2021-03-04","close":7770.0},{"date":"2021-03-05","close":7795.0},{"date":"2021-03-08","close":7485.0},{"date":"2021-03-09","close":7260.0},{"date":"2021-03-10","close":7350.0},{"date":"2021-03-11","close":7680.0},{"date":"2021-03-12","close":7695.0},{"date":"2021-03-15","close":7455.0},{"date":"2021-03-16","close":7625.0},{"date":"2021-03-17","close":7770.0},{"date":"2021-03-18","close":7920.0},{"date":"2021-03-19","close":7565.0},{"date":"2021-03-22","close":7680.0},{"date":"2021-03-23","close":7365.0},{"date":"2021-03-24","close":7075.0},{"date":"2021-03-25","close":6915.0},{"date":"2021-03-26","close":7245.0},{"date":"2021-03-29","close":7120.0},{"date":"2021-03-30","close":7265.0},{"date":"2021-03-31","close":7210.0},{"date":"2021-04-01","close":7400.0},{"date":"2021-04-02","close":7465.0},{"date":"2021-04-05","close":7465.0},{"date":"2021-04-06","close":7490.0},{"date":"2021-04-07","close":7310.0},{"date":"2021-04-08","close":7390.0},{"date":"2021-04-09","close":7170.0},{"date":"2021-04-12","close":7095.0},{"date":"2021-04-13","close":7110.0},{"date":"2021-04-14","close":7205.0},{"date":"2021-04-15","close":7085.0},{"date":"2021-04-16","close":7275.0},{"date":"2021-04-19","close":7390.0},{"date":"2021-04-20","close":7360.0},{"date":"2021-04-21","close":7060.0},{"date":"2021-04-22","close":7115.0},{"date":"2021-04-23","close":7215.0},{"date":"2021-04-26","close":7235.0},{"date":"2021-04-27","close":7220.0},{"date":"2021-04-28","close":7180.0},{"date":"2021-04-29","close":7300.0},{"date":"2021-04-30","close":7045.0},{"date":"2021-05-03","close":6875.0},{"date":"2021-05-04","close":6940.0},{"date":"2021-05-06","close":6920.0},{"date":"2021-05-07","close":6880.0},{"date":"2021-05-10","close":6815.0},{"date":"2021-05-11","close":6550.0},{"date":"2021-05-12","close":6655.0},{"date":"2021-05-13","close":6480.0},{"date":"2021-05-14","close":6470.0},{"date":"2021-05-17","close":6600.0},{"date":"2021-05-18","close":6745.0},{"date":"2021-05-20","close":6760.0},{"date":"2021-05-21","close":6815.0},{"date":"2021-05-24","close":6770.0},{"date":"2021-05-25","close":6955.0},{"date":"2021-05-26","close":7040.0},{"date":"2021-05-27","close":7020.0},{"date":"2021-05-28","close":6990.0},{"date":"2021-05-31","close":7005.0},{"date":"2021-06-01","close":7190.0},{"date":"2021-06-02","close":7185.0},{"date":"2021-06-03","close":7115.0},{"date":"2021-06-04","close":7015.0},{"date":"2021-06-07","close":6980.0},{"date":"2021-06-08","close":6925.0},{"date":"2021-06-09","close":6895.0},{"date":"2021-06-10","close":6915.0},{"date":"2021-06-11","close":7000.0},{"date":"2021-06-14","close":6975.0},{"date":"2021-06-15","close":6880.0},{"date":"2021-06-16","close":6800.0},{"date":"2021-06-17","close":6730.0},{"date":"2021-06-18","close":6830.0},{"date":"2021-06-21","close":6715.0},{"date":"2021-06-22","close":6680.0},{"date":"2021-06-23","close":6825.0},{"date":"2021-06-24","close":6890.0},{"date":"2021-06-25","close":7080.0},{"date":"2021-06-28","close":7045.0},{"date":"2021-06-29","close":6960.0},{"date":"2021-06-30","close":6920.0},{"date":"2021-07-01","close":6915.0},{"date":"2021-07-02","close":6540.0},{"date":"2021-07-05","close":6395.0},{"date":"2021-07-06","close":6340.0},{"date":"2021-07-07","close":6190.0},{"date":"2021-07-08","close":5890.0},{"date":"2021-07-09","close":5990.0},{"date":"2021-07-12","close":6025.0},{"date":"2021-07-13","close":6195.0},{"date":"2021-07-14","close":6155.0},{"date":"2021-07-15","close":6300.0},{"date":"2021-07-16","close":6300.0},{"date":"2021-07-19","close":6050.0},{"date":"2021-07-20","close":5885.0},{"date":"2021-07-21","close":5830.0},{"date":"2021-07-22","close":6035.0},{"date":"2021-07-23","close":5955.0},{"date":"2021-07-26","close":5410.0},{"date":"2021-07-27","close":4970.0},{"date":"2021-07-28","close":4985.0},{"date":"2021-07-29","close":5265.0},{"date":"2021-07-30","close":5050.0},{"date":"2021-08-02","close":5210.0},{"date":"2021-08-03","close":5180.0},{"date":"2021-08-04","close":5310.0},{"date":"2021-08-05","close":5180.0},{"date":"2021-08-06","close":5170.0},{"date":"2021-08-09","close":5230.0},{"date":"2021-08-10","close":5340.0},{"date":"2021-08-11","close":5410.0},{"date":"2021-08-12","close":5360.0},{"date":"2021-08-13","close":5210.0},{"date":"2021-08-17","close":4905.0},{"date":"2021-08-18","close":5030.0},{"date":"2021-08-19","close":4800.0},{"date":"2021-08-20","close":4605.0},{"date":"2021-08-23","close":4705.0},{"date":"2021-08-24","close":4850.0},{"date":"2021-08-25","close":4900.0},{"date":"2021-08-26","close":4735.0},{"date":"2021-08-27","close":4800.0},{"date":"2021-08-30","close":4800.0},{"date":"2021-08-31","close":4930.0},{"date":"2021-09-01","close":5165.0},{"date":"2021-09-02","close":5155.0},{"date":"2021-09-03","close":5155.0},{"date":"2021-09-06","close":5225.0},{"date":"2021-09-07","close":5385.0},{"date":"2021-09-08","close":5295.0},{"date":"2021-09-09","close":5095.0},{"date":"2021-09-10","close":5235.0},{"date":"2021-09-13","close":5075.0},{"date":"2021-09-14","close":4960.0},{"date":"2021-09-15","close":4800.0},{"date":"2021-09-16","close":4630.0},{"date":"2021-09-17","close":4755.0},{"date":"2021-09-23","close":4555.0},{"date":"2021-09-24","close":4555.0},{"date":"2021-09-27","close":4465.0},{"date":"2021-09-28","close":4585.0},{"date":"2021-09-29","close":4580.0},{"date":"2021-09-30","close":4565.0},{"date":"2021-10-01","close":4500.0},{"date":"2021-10-05","close":4330.0},{"date":"2021-10-06","close":4280.0},{"date":"2021-10-07","close":4470.0},{"date":"2021-10-08","close":4535.0},{"date":"2021-10-12","close":4625.0},{"date":"2021-10-13","close":4660.0},{"date":"2021-10-14","close":4705.0},{"date":"2021-10-15","close":4735.0},{"date":"2021-10-18","close":4655.0},{"date":"2021-10-19","close":4925.0},{"date":"2021-10-20","close":5080.0},{"date":"2021-10-21","close":5050.0},{"date":"2021-10-22","close":5170.0},{"date":"2021-10-25","close":5190.0},{"date":"2021-10-26","close":5060.0},{"date":"2021-10-27","close":4895.0},{"date":"2021-10-28","close":4890.0},{"date":"2021-10-29","close":4795.0},{"date":"2021-11-01","close":4690.0},{"date":"2021-11-02","close":4715.0},{"date":"2021-11-03","close":4635.0},{"date":"2021-11-04","close":4715.0},{"date":"2021-11-05","close":4660.0},{"date":"2021-11-08","close":4585.0},{"date":"2021-11-09","close":4610.0},{"date":"2021-11-10","close":4530.0},{"date":"2021-11-11","close":4785.0},{"date":"2021-11-12","close":4900.0},{"date":"2021-11-15","close":4895.0},{"date":"2021-11-16","close":4990.0},{"date":"2021-11-17","close":4965.0},{"date":"2021-11-18","close":4830.0},{"date":"2021-11-19","close":4730.0},{"date":"2021-11-22","close":4730.0},{"date":"2021-11-23","close":4630.0},{"date":"2021-11-24","close":4645.0},{"date":"2021-11-25","close":4605.0},{"date":"2021-11-26","close":4415.0},{"date":"2021-11-29","close":4265.0},{"date":"2021-11-30","close":4130.0},{"date":"2021-12-01","close":4225.0},{"date":"2021-12-02","close":4270.0},{"date":"2021-12-03","close":4275.0},{"date":"2021-12-06","close":4090.0},{"date":"2021-12-07","close":4245.0},{"date":"2021-12-08","close":4320.0},{"date":"2021-12-09","close":4415.0},{"date":"2021-12-10","close":4380.0},{"date":"2021-12-13","close":4390.0},{"date":"2021-12-14","close":4215.0},{"date":"2021-12-15","close":4165.0},{"date":"2021-12-16","close":4100.0},{"date":"2021-12-17","close":4025.0},{"date":"2021-12-20","close":3840.0},{"date":"2021-12-21","close":3930.0},{"date":"2021-12-22","close":3955.0},{"date":"2021-12-23","close":3965.0},{"date":"2021-12-24","close":3975.0},{"date":"2021-12-27","close":3980.0},{"date":"2021-12-28","close":3970.0},{"date":"2021-12-29","close":3875.0},{"date":"2021-12-30","close":3860.0},{"date":"2022-01-03","close":3955.0},{"date":"2022-01-04","close":3955.0},{"date":"2022-01-05","close":3825.0},{"date":"2022-01-06","close":3760.0},{"date":"2022-01-07","close":3950.0},{"date":"2022-01-10","close":4040.0},{"date":"2022-01-11","close":4090.0},{"date":"2022-01-12","close":4305.0},{"date":"2022-01-13","close":4270.0},{"date":"2022-01-14","close":4230.0},{"date":"2022-01-17","close":4160.0},{"date":"2022-01-18","close":4170.0},{"date":"2022-01-19","close":4155.0},{"date":"2022-01-20","close":4410.0},{"date":"2022-01-21","close":4425.0},{"date":"2022-01-24","close":4390.0},{"date":"2022-01-25","close":4240.0},{"date":"2022-01-26","close":4205.0},{"date":"2022-01-27","close":3980.0},{"date":"2022-01-28","close":3995.0},{"date":"2022-02-03","close":4240.0},{"date":"2022-02-04","close":4305.0},{"date":"2022-02-07","close":4280.0},{"date":"2022-02-08","close":4220.0},{"date":"2022-02-09","close":4390.0},{"date":"2022-02-10","close":4435.0},{"date":"2022-02-11","close":4420.0},{"date":"2022-02-14","close":4290.0},{"date":"2022-02-15","close":4195.0},{"date":"2022-02-16","close":4350.0},{"date":"2022-02-17","close":4370.0},{"date":"2022-02-18","close":4385.0},{"date":"2022-02-21","close":4155.0},{"date":"2022-02-22","close":3965.0},{"date":"2022-02-23","close":4035.0},{"date":"2022-02-24","close":3750.0},{"date":"2022-02-25","close":3740.0},{"date":"2022-02-28","close":3705.0},{"date":"2022-03-02","close":3690.0},{"date":"2022-03-03","close":3620.0},{"date":"2022-03-04","close":3455.0},{"date":"2022-03-07","close":3210.0},{"date":"2022-03-08","close":3035.0},{"date":"2022-03-10","close":3000.0},{"date":"2022-03-11","close":2880.0},{"date":"2022-03-14","close":2560.0},{"date":"2022-03-15","close":2175.0},{"date":"2022-03-16","close":2615.0},{"date":"2022-03-17","close":2940.0},{"date":"2022-03-18","close":3030.0},{"date":"2022-03-21","close":2900.0},{"date":"2022-03-22","close":3025.0},{"date":"2022-03-23","close":3230.0},{"date":"2022-03-24","close":3190.0},{"date":"2022-03-25","close":2945.0},{"date":"2022-03-28","close":2960.0},{"date":"2022-03-29","close":3060.0},{"date":"2022-03-30","close":3185.0},{"date":"2022-03-31","close":3115.0},{"date":"2022-04-01","close":3055.0},{"date":"2022-04-04","close":3270.0},{"date":"2022-04-05","close":3285.0},{"date":"2022-04-06","close":3200.0},{"date":"2022-04-07","close":3125.0},{"date":"2022-04-08","close":3040.0},{"date":"2022-04-11","close":2860.0},{"date":"2022-04-12","close":2910.0},{"date":"2022-04-13","close":2955.0},{"date":"2022-04-14","close":2985.0},{"date":"2022-04-15","close":2950.0},{"date":"2022-04-18","close":2930.0},{"date":"2022-04-19","close":2820.0},{"date":"2022-04-20","close":2760.0},{"date":"2022-04-21","close":2625.0},{"date":"2022-04-22","close":2670.0},{"date":"2022-04-25","close":2470.0},{"date":"2022-04-26","close":2490.0},{"date":"2022-04-27","close":2515.0},{"date":"2022-04-28","close":2555.0},{"date":"2022-04-29","close":2800.0},{"date":"2022-05-02","close":2805.0},{"date":"2022-05-03","close":2865.0},{"date":"2022-05-04","close":2790.0},{"date":"2022-05-06","close":2550.0},{"date":"2022-05-09","close":2520.0},{"date":"2022-05-10","close":2395.0},{"date":"2022-05-11","close":2510.0},{"date":"2022-05-12","close":2360.0},{"date":"2022-05-13","close":2465.0},{"date":"2022-05-16","close":2480.0},{"date":"2022-05-17","close":2650.0},{"date":"2022-05-18","close":2665.0},{"date":"2022-05-19","close":2555.0},{"date":"2022-05-20","close":2695.0},{"date":"2022-05-23","close":2635.0},{"date":"2022-05-24","close":2530.0},{"date":"2022-05-25","close":2525.0},{"date":"2022-05-26","close":2495.0},{"date":"2022-05-27","close":2615.0},{"date":"2022-05-30","close":2780.0},{"date":"2022-05-31","close":2915.0},{"date":"2022-06-02","close":2820.0},{"date":"2022-06-03","close":2920.0},{"date":"2022-06-07","close":2960.0},{"date":"2022-06-08","close":3120.0},{"date":"2022-06-09","close":3085.0},{"date":"2022-06-10","close":3145.0},{"date":"2022-06-13","close":2875.0},{"date":"2022-06-14","close":2905.0},{"date":"2022-06-15","close":3010.0},{"date":"2022-06-16","close":2885.0},{"date":"2022-06-17","close":2925.0},{"date":"2022-06-20","close":2920.0},{"date":"2022-06-21","close":3025.0},{"date":"2022-06-22","close":2930.0},{"date":"2022-06-23","close":2995.0},{"date":"2022-06-24","close":3120.0},{"date":"2022-06-27","close":3250.0},{"date":"2022-06-28","close":3335.0},{"date":"2022-06-29","close":3230.0},{"date":"2022-06-30","close":3150.0},{"date":"2022-07-01","close":3110.0},{"date":"2022-07-04","close":3120.0},{"date":"2022-07-05","close":3150.0},{"date":"2022-07-06","close":3015.0},{"date":"2022-07-07","close":3020.0},{"date":"2022-07-08","close":3080.0},{"date":"2022-07-11","close":2890.0},{"date":"2022-07-12","close":2840.0},{"date":"2022-07-13","close":2800.0},{"date":"2022-07-14","close":2740.0},{"date":"2022-07-15","close":2655.0},{"date":"2022-07-18","close":2785.0},{"date":"2022-07-19","close":2750.0},{"date":"2022-07-20","close":2835.0},{"date":"2022-07-21","close":2780.0},{"date":"2022-07-22","close":2745.0},{"date":"2022-07-25","close":2705.0},{"date":"2022-07-26","close":2820.0},{"date":"2022-07-27","close":2745.0},{"date":"2022-07-28","close":2720.0},{"date":"2022-07-29","close":2580.0},{"date":"2022-08-01","close":2590.0},{"date":"2022-08-02","close":2455.0},{"date":"2022-08-03","close":2485.0},{"date":"2022-08-04","close":2550.0},{"date":"2022-08-05","close":2600.0},{"date":"2022-08-08","close":2530.0},{"date":"2022-08-09","close":2515.0},{"date":"2022-08-10","close":2360.0},{"date":"2022-08-11","close":2510.0},{"date":"2022-08-12","close":2540.0},{"date":"2022-08-16","close":2455.0},{"date":"2022-08-17","close":2495.0},{"date":"2022-08-18","close":2435.0},{"date":"2022-08-19","close":2430.0},{"date":"2022-08-22","close":2440.0},{"date":"2022-08-23","close":2380.0},{"date":"2022-08-24","close":2325.0},{"date":"2022-08-25","close":2440.0},{"date":"2022-08-26","close":2545.0},{"date":"2022-08-29","close":2525.0},{"date":"2022-08-30","close":2505.0},{"date":"2022-08-31","close":2535.0},{"date":"2022-09-01","close":2455.0},{"date":"2022-09-02","close":2380.0},{"date":"2022-09-05","close":2325.0},{"date":"2022-09-06","close":2315.0},{"date":"2022-09-07","close":2240.0},{"date":"2022-09-08","close":2255.0},{"date":"2022-09-13","close":2405.0},{"date":"2022-09-14","close":2265.0},{"date":"2022-09-15","close":2285.0},{"date":"2022-09-16","close":2240.0},{"date":"2022-09-19","close":2170.0},{"date":"2022-09-20","close":2200.0},{"date":"2022-09-21","close":2160.0},{"date":"2022-09-22","close":2070.0},{"date":"2022-09-23","close":2035.0},{"date":"2022-09-26","close":2000.0},{"date":"2022-09-27","close":2020.0},{"date":"2022-09-28","close":1945.0},{"date":"2022-09-29","close":1875.0},{"date":"2022-09-30","close":1890.0},{"date":"2022-10-04","close":1950.0},{"date":"2022-10-05","close":2055.0},{"date":"2022-10-06","close":2040.0},{"date":"2022-10-07","close":1975.0},{"date":"2022-10-11","close":1780.0},{"date":"2022-10-12","close":1730.0},{"date":"2022-10-13","close":1650.0},{"date":"2022-10-14","close":1730.0},{"date":"2022-10-17","close":1665.0},{"date":"2022-10-18","close":1730.0},{"date":"2022-10-19","close":1680.0},{"date":"2022-10-20","close":1595.0},{"date":"2022-10-21","close":1595.0},{"date":"2022-10-24","close":1410.0},{"date":"2022-10-25","close":1410.0},{"date":"2022-10-26","close":1395.0},{"date":"2022-10-27","close":1460.0},{"date":"2022-10-28","close":1320.0},{"date":"2022-10-31","close":1315.0},{"date":"2022-11-01","close":1400.0},{"date":"2022-11-02","close":1465.0},{"date":"2022-11-03","close":1395.0},{"date":"2022-11-04","close":1575.0},{"date":"2022-11-07","close":1635.0},{"date":"2022-11-08","close":1595.0},{"date":"2022-11-09","close":1570.0},{"date":"2022-11-10","close":1495.0},{"date":"2022-11-11","close":1735.0},{"date":"2022-11-14","close":1810.0},{"date":"2022-11-15","close":1960.0},{"date":"2022-11-16","close":1935.0},{"date":"2022-11-17","close":1910.0},{"date":"2022-11-18","close":1890.0},{"date":"2022-11-21","close":1825.0},{"date":"2022-11-22","close":1755.0},{"date":"2022-11-23","close":1795.0},{"date":"2022-11-24","close":1795.0},{"date":"2022-11-25","close":1790.0},{"date":"2022-11-28","close":1710.0},{"date":"2022-11-29","close":1895.0},{"date":"2022-11-30","close":1950.0},{"date":"2022-12-01","close":2070.0},{"date":"2022-12-02","close":2035.0},{"date":"2022-12-05","close":2195.0},{"date":"2022-12-06","close":2170.0},{"date":"2022-12-07","close":2165.0},{"date":"2022-12-08","close":2185.0},{"date":"2022-12-09","close":2310.0},{"date":"2022-12-12","close":2180.0},{"date":"2022-12-13","close":2225.0},{"date":"2022-12-14","close":2235.0},{"date":"2022-12-15","close":2180.0},{"date":"2022-12-16","close":2185.0},{"date":"2022-12-19","close":2155.0},{"date":"2022-12-20","close":2060.0},{"date":"2022-12-21","close":2070.0},{"date":"2022-12-22","close":2205.0},{"date":"2022-12-23","close":2150.0},{"date":"2022-12-26","close":2160.0},{"date":"2022-12-27","close":2195.0},{"date":"2022-12-28","close":2240.0},{"date":"2022-12-29","close":2165.0},{"date":"2023-01-02","close":2180.0},{"date":"2023-01-03","close":2300.0},{"date":"2023-01-04","close":2400.0},{"date":"2023-01-05","close":2520.0},{"date":"2023-01-06","close":2485.0},{"date":"2023-01-09","close":2585.0},{"date":"2023-01-10","close":2570.0},{"date":"2023-01-11","close":2635.0},{"date":"2023-01-12","close":2585.0},{"date":"2023-01-13","close":2620.0},{"date":"2023-01-16","close":2615.0},{"date":"2023-01-17","close":2585.0},{"date":"2023-01-18","close":2610.0},{"date":"2023-01-19","close":2605.0},{"date":"2023-01-20","close":2710.0},{"date":"2023-01-25","close":2825.0},{"date":"2023-01-26","close":2875.0},{"date":"2023-01-27","close":2900.0},{"date":"2023-01-30","close":2730.0},{"date":"2023-01-31","close":2635.0},{"date":"2023-02-01","close":2740.0},{"date":"2023-02-02","close":2755.0},{"date":"2023-02-03","close":2625.0},{"date":"2023-02-06","close":2490.0},{"date":"2023-02-07","close":2515.0},{"date":"2023-02-08","close":2480.0},{"date":"2023-02-09","close":2570.0},{"date":"2023-02-10","close":2455.0},{"date":"2023-02-13","close":2430.0},{"date":"2023-02-14","close":2435.0},{"date":"2023-02-15","close":2360.0},{"date":"2023-02-16","close":2420.0},{"date":"2023-02-17","close":2355.0},{"date":"2023-02-20","close":2420.0},{"date":"2023-02-21","close":2320.0},{"date":"2023-02-22","close":2250.0},{"date":"2023-02-23","close":2255.0},{"date":"2023-02-24","close":2180.0},{"date":"2023-02-27","close":2130.0},{"date":"2023-02-28","close":2110.0},{"date":"2023-03-02","close":2235.0},{"date":"2023-03-03","close":2315.0},{"date":"2023-03-06","close":2295.0},{"date":"2023-03-07","close":2230.0},{"date":"2023-03-08","close":2145.0},{"date":"2023-03-09","close":2155.0},{"date":"2023-03-10","close":2000.0},{"date":"2023-03-13","close":2060.0},{"date":"2023-03-14","close":1980.0},{"date":"2023-03-15","close":2030.0},{"date":"2023-03-16","close":1970.0},{"date":"2023-03-17","close":2035.0},{"date":"2023-03-20","close":1940.0},{"date":"2023-03-21","close":1995.0},{"date":"2023-03-22","close":2080.0},{"date":"2023-03-23","close":2155.0},{"date":"2023-03-24","close":2150.0},{"date":"2023-03-27","close":2110.0},{"date":"2023-03-28","close":2110.0},{"date":"2023-03-29","close":2195.0},{"date":"2023-03-30","close":2215.0},{"date":"2023-03-31","close":2255.0},{"date":"2023-04-03","close":2230.0},{"date":"2023-04-04","close":2195.0},{"date":"2023-04-05","close":2225.0},{"date":"2023-04-06","close":2175.0},{"date":"2023-04-07","close":2235.0},{"date":"2023-04-10","close":2230.0},{"date":"2023-04-11","close":2225.0},{"date":"2023-04-12","close":2195.0},{"date":"2023-04-13","close":2165.0},{"date":"2023-04-14","close":2220.0},{"date":"2023-04-17","close":2290.0},{"date":"2023-04-18","close":2275.0},{"date":"2023-04-19","close":2200.0},{"date":"2023-04-20","close":2210.0},{"date":"2023-04-21","close":2130.0},{"date":"2023-04-24","close":2060.0},{"date":"2023-04-25","close":2020.0},{"date":"2023-04-26","close":2065.0},{"date":"2023-04-27","close":2065.0},{"date":"2023-04-28","close":2085.0},{"date":"2023-05-02","close":2085.0},{"date":"2023-05-03","close":1995.0},{"date":"2023-05-04","close":2050.0},{"date":"2023-05-08","close":2175.0},{"date":"2023-05-09","close":2100.0},{"date":"2023-05-10","close":2065.0},{"date":"2023-05-11","close":2035.0},{"date":"2023-05-12","close":2050.0},{"date":"2023-05-15","close":2125.0},{"date":"2023-05-16","close":2115.0},{"date":"2023-05-17","close":2080.0},{"date":"2023-05-18","close":2080.0},{"date":"2023-05-19","close":2030.0},{"date":"2023-05-22","close":2075.0},{"date":"2023-05-23","close":2030.0},{"date":"2023-05-24","close":1955.0},{"date":"2023-05-25","close":1845.0},{"date":"2023-05-26","close":1865.0},{"date":"2023-05-30","close":1800.0},{"date":"2023-05-31","close":1715.0},{"date":"2023-06-01","close":1745.0},{"date":"2023-06-02","close":1885.0},{"date":"2023-06-05","close":1890.0},{"date":"2023-06-07","close":1950.0},{"date":"2023-06-08","close":1935.0},{"date":"2023-06-09","close":1995.0},{"date":"2023-06-12","close":1990.0},{"date":"2023-06-13","close":2010.0},{"date":"2023-06-14","close":1985.0},{"date":"2023-06-15","close":2080.0},{"date":"2023-06-16","close":2170.0},{"date":"2023-06-19","close":2085.0},{"date":"2023-06-20","close":2030.0},{"date":"2023-06-21","close":1955.0},{"date":"2023-06-22","close":1975.0},{"date":"2023-06-23","close":1880.0},{"date":"2023-06-26","close":1880.0},{"date":"2023-06-27","close":1955.0},{"date":"2023-06-28","close":1940.0},{"date":"2023-06-29","close":1890.0},{"date":"2023-06-30","close":1880.0},{"date":"2023-07-03","close":1990.0},{"date":"2023-07-04","close":1985.0},{"date":"2023-07-05","close":1930.0},{"date":"2023-07-06","close":1845.0},{"date":"2023-07-07","close":1805.0},{"date":"2023-07-10","close":1815.0},{"date":"2023-07-11","close":1860.0},{"date":"2023-07-12","close":1890.0},{"date":"2023-07-13","close":1985.0},{"date":"2023-07-14","close":1985.0},{"date":"2023-07-17","close":1935.0},{"date":"2023-07-18","close":1910.0},{"date":"2023-07-19","close":1885.0},{"date":"2023-07-20","close":1900.0},{"date":"2023-07-21","close":1895.0},{"date":"2023-07-24","close":1820.0},{"date":"2023-07-25","close":2005.0},{"date":"2023-07-26","close":1975.0},{"date":"2023-07-27","close":2040.0},{"date":"2023-07-28","close":2125.0},{"date":"2023-07-31","close":2230.0},{"date":"2023-08-01","close":2150.0},{"date":"2023-08-02","close":2050.0},{"date":"2023-08-03","close":2090.0},{"date":"2023-08-04","close":2090.0},{"date":"2023-08-07","close":2075.0},{"date":"2023-08-08","close":2000.0},{"date":"2023-08-09","close":1980.0},{"date":"2023-08-10","close":2000.0},{"date":"2023-08-11","close":1960.0},{"date":"2023-08-14","close":1875.0},{"date":"2023-08-16","close":1815.0},{"date":"2023-08-17","close":1805.0},{"date":"2023-08-18","close":1755.0},{"date":"2023-08-21","close":1660.0},{"date":"2023-08-22","close":1720.0},{"date":"2023-08-23","close":1715.0},{"date":"2023-08-24","close":1785.0},{"date":"2023-08-25","close":1755.0},{"date":"2023-08-28","close":1785.0},{"date":"2023-08-29","close":1850.0},{"date":"2023-08-30","close":1845.0},{"date":"2023-08-31","close":1825.0},{"date":"2023-09-01","close":1830.0},{"date":"2023-09-04","close":1930.0},{"date":"2023-09-05","close":1865.0},{"date":"2023-09-06","close":1850.0},{"date":"2023-09-07","close":1825.0},{"date":"2023-09-08","close":1820.0},{"date":"2023-09-11","close":1795.0},{"date":"2023-09-12","close":1800.0},{"date":"2023-09-13","close":1770.0},{"date":"2023-09-14","close":1785.0},{"date":"2023-09-15","close":1820.0},{"date":"2023-09-18","close":1785.0},{"date":"2023-09-19","close":1770.0},{"date":"2023-09-20","close":1765.0},{"date":"2023-09-21","close":1705.0},{"date":"2023-09-22","close":1760.0},{"date":"2023-09-25","close":1715.0},{"date":"2023-09-26","close":1690.0},{"date":"2023-09-27","close":1680.0},{"date":"2023-10-04","close":1565.0},{"date":"2023-10-05","close":1580.0},{"date":"2023-10-06","close":1620.0},{"date":"2023-10-10","close":1655.0},{"date":"2023-10-11","close":1695.0},{"date":"2023-10-12","close":1785.0},{"date":"2023-10-13","close":1695.0},{"date":"2023-10-16","close":1650.0},{"date":"2023-10-17","close":1665.0},{"date":"2023-10-18","close":1665.0},{"date":"2023-10-19","close":1600.0},{"date":"2023-10-20","close":1560.0},{"date":"2023-10-23","close":1580.0},{"date":"2023-10-24","close":1525.0},{"date":"2023-10-25","close":1565.0},{"date":"2023-10-26","close":1540.0},{"date":"2023-10-27","close":1620.0},{"date":"2023-10-30","close":1580.0},{"date":"2023-10-31","close":1540.0},{"date":"2023-11-01","close":1535.0},{"date":"2023-11-02","close":1565.0},{"date":"2023-11-03","close":1630.0},{"date":"2023-11-06","close":1705.0},{"date":"2023-11-07","close":1660.0},{"date":"2023-11-08","close":1630.0},{"date":"2023-11-09","close":1615.0},{"date":"2023-11-10","close":1560.0},{"date":"2023-11-13","close":1565.0},{"date":"2023-11-14","close":1580.0},{"date":"2023-11-15","close":1675.0},{"date":"2023-11-16","close":1660.0},{"date":"2023-11-17","close":1585.0},{"date":"2023-11-20","close":1635.0},{"date":"2023-11-21","close":1650.0},{"date":"2023-11-22","close":1620.0},{"date":"2023-11-23","close":1650.0},{"date":"2023-11-24","close":1615.0},{"date":"2023-11-27","close":1590.0},{"date":"2023-11-28","close":1560.0},{"date":"2023-11-29","close":1490.0},{"date":"2023-11-30","close":1505.0},{"date":"2023-12-01","close":1480.0},{"date":"2023-12-04","close":1450.0},{"date":"2023-12-05","close":1385.0},{"date":"2023-12-06","close":1415.0},{"date":"2023-12-07","close":1380.0},{"date":"2023-12-08","close":1375.0},{"date":"2023-12-11","close":1350.0},{"date":"2023-12-12","close":1385.0},{"date":"2023-12-13","close":1351.0},{"date":"2023-12-14","close":1357.0},{"date":"2023-12-15","close":1412.0},{"date":"2023-12-18","close":1387.0},{"date":"2023-12-19","close":1357.0},{"date":"2023-12-20","close":1382.0},{"date":"2023-12-21","close":1379.0},{"date":"2023-12-22","close":1333.0},{"date":"2023-12-26","close":1340.0},{"date":"2023-12-27","close":1361.0},{"date":"2023-12-28","close":1424.0},{"date":"2024-01-02","close":1396.0},{"date":"2024-01-03","close":1374.0},{"date":"2024-01-04","close":1380.0},{"date":"2024-01-05","close":1361.0},{"date":"2024-01-08","close":1296.0},{"date":"2024-01-09","close":1304.0},{"date":"2024-01-10","close":1262.0},{"date":"2024-01-11","close":1308.0},{"date":"2024-01-12","close":1302.0},{"date":"2024-01-15","close":1277.0},{"date":"2024-01-16","close":1233.0},{"date":"2024-01-17","close":1137.0},{"date":"2024-01-18","close":1145.0},{"date":"2024-01-19","close":1119.0},{"date":"2024-01-22","close":1069.0},{"date":"2024-01-23","close":1154.0},{"date":"2024-01-24","close":1175.0},{"date":"2024-01-25","close":1273.0},{"date":"2024-01-26","close":1231.0},{"date":"2024-01-29","close":1249.0},{"date":"2024-01-30","close":1193.0},{"date":"2024-01-31","close":1146.0},{"date":"2024-02-01","close":1164.0},{"date":"2024-02-02","close":1161.0},{"date":"2024-02-05","close":1170.0},{"date":"2024-02-06","close":1259.0},{"date":"2024-02-07","close":1242.0},{"date":"2024-02-08","close":1212.0},{"date":"2024-02-13","close":1247.0},{"date":"2024-02-14","close":1228.0},{"date":"2024-02-15","close":1226.0},{"date":"2024-02-16","close":1297.0},{"date":"2024-02-19","close":1274.0},{"date":"2024-02-20","close":1276.0},{"date":"2024-02-21","close":1357.0},{"date":"2024-02-22","close":1375.0},{"date":"2024-02-23","close":1391.0},{"date":"2024-02-26","close":1380.0},{"date":"2024-02-27","close":1377.0},{"date":"2024-02-28","close":1367.0},{"date":"2024-02-29","close":1363.0},{"date":"2024-03-04","close":1353.0},{"date":"2024-03-05","close":1296.0},{"date":"2024-03-06","close":1349.0},{"date":"2024-03-07","close":1321.0},{"date":"2024-03-08","close":1355.0},{"date":"2024-03-11","close":1375.0},{"date":"2024-03-12","close":1460.0},{"date":"2024-03-13","close":1471.0},{"date":"2024-03-14","close":1439.0},{"date":"2024-03-15","close":1393.0},{"date":"2024-03-18","close":1424.0},{"date":"2024-03-19","close":1389.0},{"date":"2024-03-20","close":1402.0},{"date":"2024-03-21","close":1451.0},{"date":"2024-03-22","close":1381.0},{"date":"2024-03-25","close":1370.0},{"date":"2024-03-26","close":1405.0},{"date":"2024-03-27","close":1373.0},{"date":"2024-03-28","close":1404.0},{"date":"2024-03-29","close":1410.0},{"date":"2024-04-01","close":1437.0},{"date":"2024-04-02","close":1455.0},{"date":"2024-04-03","close":1428.0},{"date":"2024-04-04","close":1446.0},{"date":"2024-04-05","close":1413.0},{"date":"2024-04-08","close":1434.0},{"date":"2024-04-09","close":1439.0},{"date":"2024-04-11","close":1483.0},{"date":"2024-04-12","close":1429.0},{"date":"2024-04-15","close":1411.0},{"date":"2024-04-16","close":1358.0},{"date":"2024-04-17","close":1349.0},{"date":"2024-04-18","close":1391.0},{"date":"2024-04-19","close":1345.0},{"date":"2024-04-22","close":1396.0},{"date":"2024-04-23","close":1445.0},{"date":"2024-04-24","close":1514.0},{"date":"2024-04-25","close":1518.0},{"date":"2024-04-26","close":1619.0},{"date":"2024-04-29","close":1629.0},{"date":"2024-04-30","close":1615.0},{"date":"2024-05-02","close":1688.0},{"date":"2024-05-03","close":1744.0},{"date":"2024-05-07","close":1740.0},{"date":"2024-05-08","close":1705.0},{"date":"2024-05-09","close":1750.0},{"date":"2024-05-10","close":1833.0},{"date":"2024-05-13","close":1847.0},{"date":"2024-05-14","close":1862.0},{"date":"2024-05-16","close":1923.0},{"date":"2024-05-17","close":1950.0},{"date":"2024-05-20","close":1977.0},{"date":"2024-05-21","close":1883.0},{"date":"2024-05-22","close":1905.0},{"date":"2024-05-23","close":1825.0},{"date":"2024-05-24","close":1762.0},{"date":"2024-05-27","close":1819.0},{"date":"2024-05-28","close":1810.0},{"date":"2024-05-29","close":1748.0},{"date":"2024-05-30","close":1678.0},{"date":"2024-05-31","close":1708.0},{"date":"2024-06-03","close":1734.0},{"date":"2024-06-04","close":1743.0},{"date":"2024-06-05","close":1751.0},{"date":"2024-06-07","close":1714.0},{"date":"2024-06-10","close":1679.0},{"date":"2024-06-11","close":1711.0},{"date":"2024-06-12","close":1659.0},{"date":"2024-06-13","close":1660.0},{"date":"2024-06-14","close":1664.0},{"date":"2024-06-17","close":1660.0},{"date":"2024-06-18","close":1648.0},{"date":"2024-06-19","close":1756.0},{"date":"2024-06-20","close":1754.0},{"date":"2024-06-21","close":1701.0},{"date":"2024-06-24","close":1662.0},{"date":"2024-06-25","close":1692.0},{"date":"2024-06-26","close":1723.0},{"date":"2024-06-27","close":1641.0},{"date":"2024-06-28","close":1632.0},{"date":"2024-07-01","close":1637.0},{"date":"2024-07-02","close":1655.0},{"date":"2024-07-03","close":1690.0},{"date":"2024-07-04","close":1723.0},{"date":"2024-07-05","close":1679.0},{"date":"2024-07-08","close":1646.0},{"date":"2024-07-09","close":1653.0},{"date":"2024-07-10","close":1638.0},{"date":"2024-07-11","close":1679.0},{"date":"2024-07-12","close":1778.0},{"date":"2024-07-15","close":1721.0},{"date":"2024-07-16","close":1671.0},{"date":"2024-07-17","close":1657.0},{"date":"2024-07-18","close":1667.0},{"date":"2024-07-19","close":1591.0},{"date":"2024-07-22","close":1609.0},{"date":"2024-07-23","close":1595.0},{"date":"2024-07-24","close":1568.0},{"date":"2024-07-25","close":1498.0},{"date":"2024-07-26","close":1503.0},{"date":"2024-07-29","close":1547.0},{"date":"2024-07-30","close":1481.0},{"date":"2024-07-31","close":1545.0},{"date":"2024-08-01","close":1540.0},{"date":"2024-08-02","close":1465.0},{"date":"2024-08-05","close":1382.0},{"date":"2024-08-06","close":1418.0},{"date":"2024-08-07","close":1448.0},{"date":"2024-08-08","close":1464.0},{"date":"2024-08-09","close":1493.0},{"date":"2024-08-12","close":1493.0},{"date":"2024-08-13","close":1501.0},{"date":"2024-08-14","close":1494.0},{"date":"2024-08-16","close":1556.0},{"date":"2024-08-19","close":1596.0},{"date":"2024-08-20","close":1568.0},{"date":"2024-08-21","close":1541.0},{"date":"2024-08-22","close":1567.0},{"date":"2024-08-23","close":1576.0},{"date":"2024-08-26","close":1609.0},{"date":"2024-08-27","close":1623.0},{"date":"2024-08-28","close":1590.0},{"date":"2024-08-29","close":1597.0},{"date":"2024-08-30","close":1670.0},{"date":"2024-09-02","close":1589.0},{"date":"2024-09-03","close":1579.0},{"date":"2024-09-04","close":1539.0},{"date":"2024-09-05","close":1521.0},{"date":"2024-09-06","close":1510.0},{"date":"2024-09-09","close":1468.0},{"date":"2024-09-10","close":1502.0},{"date":"2024-09-11","close":1467.0},{"date":"2024-09-12","close":1502.0},{"date":"2024-09-13","close":1512.0},{"date":"2024-09-19","close":1634.0},{"date":"2024-09-20","close":1665.0},{"date":"2024-09-23","close":1687.0},{"date":"2024-09-24","close":1832.0},{"date":"2024-09-25","close":1870.0},{"date":"2024-09-26","close":2000.0},{"date":"2024-09-27","close":2140.0},{"date":"2024-09-30","close":2330.0},{"date":"2024-10-02","close":2645.0},{"date":"2024-10-04","close":2665.0},{"date":"2024-10-07","close":2805.0},{"date":"2024-10-08","close":2375.0},{"date":"2024-10-10","close":2340.0},{"date":"2024-10-11","close":2200.0},{"date":"2024-10-14","close":2315.0},{"date":"2024-10-15","close":2140.0},{"date":"2024-10-16","close":2135.0},{"date":"2024-10-17","close":2090.0},{"date":"2024-10-18","close":2225.0},{"date":"2024-10-21","close":2150.0},{"date":"2024-10-22","close":2160.0},{"date":"2024-10-23","close":2220.0},{"date":"2024-10-24","close":2160.0},{"date":"2024-10-25","close":2165.0},{"date":"2024-10-28","close":2175.0},{"date":"2024-10-29","close":2180.0},{"date":"2024-10-30","close":2105.0},{"date":"2024-10-31","close":2125.0},{"date":"2024-11-01","close":2140.0},{"date":"2024-11-04","close":2140.0},{"date":"2024-11-05","close":2235.0},{"date":"2024-11-06","close":2155.0},{"date":"2024-11-07","close":2220.0},{"date":"2024-11-08","close":2230.0},{"date":"2024-11-11","close":2145.0},{"date":"2024-11-12","close":1984.0},{"date":"2024-11-13","close":1970.0},{"date":"2024-11-14","close":1912.0},{"date":"2024-11-15","close":1933.0},{"date":"2024-11-18","close":1952.0},{"date":"2024-11-19","close":1972.0},{"date":"2024-11-20","close":1972.0},{"date":"2024-11-21","close":1952.0},{"date":"2024-11-22","close":1883.0},{"date":"2024-11-25","close":1849.0},{"date":"2024-11-26","close":1849.0},{"date":"2024-11-27","close":1891.0},{"date":"2024-11-28","close":1884.0},{"date":"2024-11-29","close":1873.0},{"date":"2024-12-02","close":1899.0},{"date":"2024-12-03","close":1959.0},{"date":"2024-12-04","close":1969.0},{"date":"2024-12-05","close":1914.0},{"date":"2024-12-06","close":2005.0},{"date":"2024-12-09","close":1989.0},{"date":"2024-12-10","close":2130.0},{"date":"2024-12-11","close":2080.0},{"date":"2024-12-12","close":2145.0},{"date":"2024-12-13","close":2045.0},{"date":"2024-12-16","close":1985.0},{"date":"2024-12-17","close":1975.0},{"date":"2024-12-18","close":2025.0},{"date":"2024-12-19","close":2005.0},{"date":"2024-12-20","close":1993.0},{"date":"2024-12-23","close":2025.0},{"date":"2024-12-24","close":2085.0},{"date":"2024-12-26","close":2075.0},{"date":"2024-12-27","close":2090.0},{"date":"2024-12-30","close":2060.0},{"date":"2025-01-02","close":1971.0},{"date":"2025-01-03","close":1981.0},{"date":"2025-01-06","close":1986.0},{"date":"2025-01-07","close":1923.0},{"date":"2025-01-08","close":1907.0},{"date":"2025-01-09","close":1911.0},{"date":"2025-01-10","close":1862.0},{"date":"2025-01-13","close":1814.0},{"date":"2025-01-14","close":1917.0},{"date":"2025-01-15","close":1908.0},{"date":"2025-01-16","close":1955.0},{"date":"2025-01-17","close":1968.0},{"date":"2025-01-20","close":2040.0},{"date":"2025-01-21","close":2075.0},{"date":"2025-01-22","close":2000.0},{"date":"2025-01-23","close":1990.0},{"date":"2025-01-24","close":2085.0},{"date":"2025-01-31","close":2215.0},{"date":"2025-02-03","close":2100.0},{"date":"2025-02-04","close":2215.0},{"date":"2025-02-05","close":2190.0},{"date":"2025-02-06","close":2235.0},{"date":"2025-02-07","close":2280.0},{"date":"2025-02-10","close":2415.0},{"date":"2025-02-11","close":2390.0},{"date":"2025-02-12","close":2455.0},{"date":"2025-02-13","close":2580.0},{"date":"2025-02-14","close":2575.0},{"date":"2025-02-17","close":2635.0},{"date":"2025-02-18","close":2690.0},{"date":"2025-02-19","close":2715.0},{"date":"2025-02-20","close":2670.0},{"date":"2025-02-21","close":2815.0},{"date":"2025-02-24","close":2835.0},{"date":"2025-02-25","close":2760.0},{"date":"2025-02-26","close":2925.0},{"date":"2025-02-27","close":2935.0},{"date":"2025-02-28","close":2705.0},{"date":"2025-03-04","close":2670.0},{"date":"2025-03-05","close":2800.0},{"date":"2025-03-06","close":2995.0},{"date":"2025-03-07","close":2990.0},{"date":"2025-03-10","close":2880.0},{"date":"2025-03-11","close":2845.0},{"date":"2025-03-12","close":2855.0},{"date":"2025-03-13","close":2775.0},{"date":"2025-03-14","close":2975.0},{"date":"2025-03-17","close":3000.0},{"date":"2025-03-18","close":3135.0},{"date":"2025-03-19","close":3140.0},{"date":"2025-03-20","close":3030.0},{"date":"2025-03-21","close":2870.0},{"date":"2025-03-24","close":2875.0},{"date":"2025-03-25","close":2795.0},{"date":"2025-03-26","close":2785.0},{"date":"2025-03-27","close":2835.0},{"date":"2025-03-28","close":2775.0},{"date":"2025-03-31","close":2695.0},{"date":"2025-04-01","close":2725.0},{"date":"2025-04-02","close":2710.0},{"date":"2025-04-03","close":2640.0},{"date":"2025-04-04","close":2635.0},{"date":"2025-04-07","close":1983.0},{"date":"2025-04-08","close":1940.0},{"date":"2025-04-09","close":2005.0},{"date":"2025-04-10","close":2160.0},{"date":"2025-04-11","close":2225.0},{"date":"2025-04-14","close":2285.0},{"date":"2025-04-15","close":2285.0},{"date":"2025-04-16","close":2155.0},{"date":"2025-04-17","close":2240.0},{"date":"2025-04-18","close":2245.0},{"date":"2025-04-21","close":2240.0},{"date":"2025-04-22","close":2285.0},{"date":"2025-04-23","close":2380.0},{"date":"2025-04-24","close":2330.0},{"date":"2025-04-25","close":2390.0},{"date":"2025-04-28","close":2365.0},{"date":"2025-04-29","close":2350.0},{"date":"2025-04-30","close":2350.0},{"date":"2025-05-02","close":2440.0},{"date":"2025-05-07","close":2460.0},{"date":"2025-05-08","close":2480.0},{"date":"2025-05-09","close":2475.0},{"date":"2025-05-12","close":2540.0},{"date":"2025-05-13","close":2540.0},{"date":"2025-05-14","close":2610.0},{"date":"2025-05-15","close":2600.0},{"date":"2025-05-16","close":2560.0},{"date":"2025-05-19","close":2570.0},{"date":"2025-05-20","close":2640.0},{"date":"2025-05-21","close":2675.0},{"date":"2025-05-22","close":2630.0},{"date":"2025-05-23","close":2635.0},{"date":"2025-05-26","close":2550.0},{"date":"2025-05-27","close":2560.0},{"date":"2025-05-28","close":2540.0},{"date":"2025-05-29","close":2580.0},{"date":"2025-05-30","close":2530.0},{"date":"2025-06-02","close":2445.0},{"date":"2025-06-04","close":2620.0},{"date":"2025-06-05","close":2665.0},{"date":"2025-06-09","close":2730.0},{"date":"2025-06-10","close":2740.0},{"date":"2025-06-11","close":2825.0},{"date":"2025-06-12","close":2745.0},{"date":"2025-06-13","close":2675.0},{"date":"2025-06-16","close":2700.0},{"date":"2025-06-17","close":2705.0},{"date":"2025-06-18","close":2640.0},{"date":"2025-06-19","close":2535.0},{"date":"2025-06-20","close":2565.0},{"date":"2025-06-23","close":2645.0},{"date":"2025-06-24","close":2740.0},{"date":"2025-06-25","close":2805.0},{"date":"2025-06-26","close":2770.0},{"date":"2025-06-27","close":2750.0},{"date":"2025-06-30","close":2720.0},{"date":"2025-07-01","close":2720.0},{"date":"2025-07-02","close":2730.0},{"date":"2025-07-03","close":2685.0},{"date":"2025-07-04","close":2650.0},{"date":"2025-07-07","close":2635.0},{"date":"2025-07-08","close":2700.0},{"date":"2025-07-09","close":2645.0},{"date":"2025-07-10","close":2680.0},{"date":"2025-07-11","close":2770.0},{"date":"2025-07-14","close":2730.0},{"date":"2025-07-15","close":2785.0},{"date":"2025-07-16","close":2830.0},{"date":"2025-07-17","close":2825.0},{"date":"2025-07-18","close":2855.0},{"date":"2025-07-21","close":2905.0},{"date":"2025-07-22","close":2925.0},{"date":"2025-07-23","close":3030.0},{"date":"2025-07-24","close":3060.0},{"date":"2025-07-25","close":2985.0},{"date":"2025-07-28","close":2995.0},{"date":"2025-07-29","close":2935.0},{"date":"2025-07-30","close":2925.0},{"date":"2025-07-31","close":2820.0},{"date":"2025-08-01","close":2780.0},{"date":"2025-08-04","close":2810.0},{"date":"2025-08-05","close":2855.0},{"date":"2025-08-06","close":2845.0},{"date":"2025-08-07","close":2865.0},{"date":"2025-08-08","close":2825.0},{"date":"2025-08-11","close":2815.0},{"date":"2025-08-12","close":2810.0},{"date":"2025-08-13","close":2935.0},{"date":"2025-08-14","close":2965.0},{"date":"2025-08-18","close":2945.0},{"date":"2025-08-19","close":2895.0},{"date":"2025-08-20","close":2890.0},{"date":"2025-08-21","close":2860.0},{"date":"2025-08-22","close":2910.0},{"date":"2025-08-25","close":3055.0},{"date":"2025-08-26","close":3040.0},{"date":"2025-08-27","close":2905.0},{"date":"2025-08-28","close":2830.0},{"date":"2025-08-29","close":2875.0},{"date":"2025-09-01","close":2955.0},{"date":"2025-09-02","close":2940.0},{"date":"2025-09-03","close":2920.0},{"date":"2025-09-04","close":2850.0},{"date":"2025-09-05","close":2900.0},{"date":"2025-09-08","close":2955.0},{"date":"2025-09-09","close":3000.0},{"date":"2025-09-10","close":3110.0},{"date":"2025-09-11","close":3075.0},{"date":"2025-09-12","close":3115.0},{"date":"2025-09-15","close":3090.0},{"date":"2025-09-16","close":3140.0},{"date":"2025-09-17","close":3275.0},{"date":"2025-09-18","close":3165.0},{"date":"2025-09-19","close":3175.0},{"date":"2025-09-22","close":3110.0},{"date":"2025-09-23","close":3065.0},{"date":"2025-09-24","close":3145.0},{"date":"2025-09-25","close":3185.0},{"date":"2025-09-26","close":3150.0},{"date":"2025-09-29","close":3170.0},{"date":"2025-09-30","close":3200.0},{"date":"2025-10-01","close":3205.0},{"date":"2025-10-02","close":3345.0},{"date":"2025-10-10","close":3125.0},{"date":"2025-10-13","close":2935.0},{"date":"2025-10-14","close":2910.0},{"date":"2025-10-15","close":3025.0},{"date":"2025-10-16","close":3005.0},{"date":"2025-10-17","close":2900.0},{"date":"2025-10-20","close":2985.0},{"date":"2025-10-21","close":3100.0},{"date":"2025-10-22","close":3010.0},{"date":"2025-10-23","close":3010.0},{"date":"2025-10-24","close":3060.0},{"date":"2025-10-27","close":3150.0},{"date":"2025-10-28","close":3100.0},{"date":"2025-10-29","close":3125.0},{"date":"2025-10-30","close":3065.0},{"date":"2025-10-31","close":3000.0},{"date":"2025-11-03","close":3020.0},{"date":"2025-11-04","close":2955.0},{"date":"2025-11-05","close":2945.0},{"date":"2025-11-06","close":3040.0},{"date":"2025-11-07","close":3025.0},{"date":"2025-11-10","close":3115.0},{"date":"2025-11-11","close":3105.0},{"date":"2025-11-12","close":3155.0},{"date":"2025-11-13","close":3220.0},{"date":"2025-11-14","close":3115.0},{"date":"2025-11-17","close":3040.0},{"date":"2025-11-18","close":2945.0},{"date":"2025-11-19","close":2945.0},{"date":"2025-11-20","close":2905.0},{"date":"2025-11-21","close":2845.0},{"date":"2025-11-24","close":2880.0},{"date":"2025-11-25","close":2920.0},{"date":"2025-11-26","close":2960.0},{"date":"2025-11-27","close":2955.0},{"date":"2025-11-28","close":2930.0},{"date":"2025-12-01","close":2940.0},{"date":"2025-12-02","close":2945.0},{"date":"2025-12-03","close":2865.0},{"date":"2025-12-04","close":2880.0},{"date":"2025-12-05","close":2925.0},{"date":"2025-12-08","close":2895.0},{"date":"2025-12-09","close":2795.0},{"date":"2025-12-10","close":2790.0},{"date":"2025-12-11","close":2775.0},{"date":"2025-12-12","close":2865.0},{"date":"2025-12-15","close":2795.0},{"date":"2025-12-16","close":2660.0},{"date":"2025-12-17","close":2720.0},{"date":"2025-12-18","close":2705.0},{"date":"2025-12-19","close":2750.0},{"date":"2025-12-22","close":2775.0},{"date":"2025-12-23","close":2750.0},{"date":"2025-12-24","close":2770.0},{"date":"2025-12-26","close":2775.0},{"date":"2025-12-29","close":2755.0},{"date":"2025-12-30","close":2805.0},{"date":"2026-01-02","close":2905.0},{"date":"2026-01-05","close":2910.0},{"date":"2026-01-06","close":2980.0},{"date":"2026-01-07","close":2900.0},{"date":"2026-01-08","close":2810.0},{"date":"2026-01-09","close":2840.0},{"date":"2026-01-12","close":2935.0},{"date":"2026-01-13","close":2955.0},{"date":"2026-01-14","close":3005.0},{"date":"2026-01-15","close":2975.0},{"date":"2026-01-16","close":2945.0},{"date":"2026-01-19","close":2900.0},{"date":"2026-01-20","close":2875.0},{"date":"2026-01-21","close":2850.0},{"date":"2026-01-22","close":2865.0},{"date":"2026-01-23","close":2885.0},{"date":"2026-01-26","close":2875.0},{"date":"2026-01-27","close":2935.0},{"date":"2026-01-28","close":3115.0},{"date":"2026-01-29","close":3150.0},{"date":"2026-01-30","close":3000.0},{"date":"2026-02-02","close":2800.0},{"date":"2026-02-03","close":2840.0},{"date":"2026-02-04","close":2845.0},{"date":"2026-02-05","close":2800.0},{"date":"2026-02-06","close":2825.0},{"date":"2026-02-09","close":2885.0},{"date":"2026-02-10","close":2920.0},{"date":"2026-02-11","close":2935.0},{"date":"2026-02-12","close":2900.0},{"date":"2026-02-13","close":2800.0},{"date":"2026-02-19","close":2825.0},{"date":"2026-02-20","close":2800.0},{"date":"2026-02-23","close":2880.0},{"date":"2026-02-24","close":2775.0},{"date":"2026-02-25","close":2770.0},{"date":"2026-02-26","close":2665.0},{"date":"2026-02-27","close":2690.0},{"date":"2026-03-03","close":2530.0},{"date":"2026-03-04","close":2425.0},{"date":"2026-03-05","close":2425.0},{"date":"2026-03-06","close":2515.0},{"date":"2026-03-09","close":2480.0},{"date":"2026-03-10","close":2565.0},{"date":"2026-03-11","close":2600.0},{"date":"2026-03-12","close":2555.0},{"date":"2026-03-13","close":2550.0},{"date":"2026-03-16","close":2625.0},{"date":"2026-03-17","close":2630.0},{"date":"2026-03-18","close":2660.0},{"date":"2026-03-19","close":2585.0},{"date":"2026-03-20","close":2510.0},{"date":"2026-03-23","close":2310.0},{"date":"2026-03-24","close":2410.0},{"date":"2026-03-25","close":2445.0},{"date":"2026-03-26","close":2385.0},{"date":"2026-03-27","close":2420.0},{"date":"2026-03-30","close":2390.0},{"date":"2026-03-31","close":2340.0},{"date":"2026-04-01","close":2460.0},{"date":"2026-04-02","close":2410.0},{"date":"2026-04-03","close":2395.0},{"date":"2026-04-06","close":2410.0},{"date":"2026-04-07","close":2395.0},{"date":"2026-04-08","close":2520.0},{"date":"2026-04-09","close":2505.0},{"date":"2026-04-10","close":2515.0},{"date":"2026-04-13","close":2510.0},{"date":"2026-04-14","close":2515.0},{"date":"2026-04-15","close":2575.0},{"date":"2026-04-16","close":2655.0},{"date":"2026-04-17","close":2620.0},{"date":"2026-04-20","close":2655.0},{"date":"2026-04-21","close":2690.0},{"date":"2026-04-22","close":2605.0},{"date":"2026-04-23","close":2570.0},{"date":"2026-04-24","close":2610.0},{"date":"2026-04-27","close":2595.0},{"date":"2026-04-28","close":2520.0},{"date":"2026-04-29","close":2575.0},{"date":"2026-04-30","close":2530.0},{"date":"2026-05-04","close":2620.0},{"date":"2026-05-06","close":2590.0},{"date":"2026-05-07","close":2655.0},{"date":"2026-05-08","close":2645.0},{"date":"2026-05-11","close":2635.0},{"date":"2026-05-12","close":2620.0},{"date":"2026-05-13","close":2610.0},{"date":"2026-05-14","close":2675.0},{"date":"2026-05-15","close":2525.0},{"date":"2026-05-18","close":2465.0},{"date":"2026-05-19","close":2495.0},{"date":"2026-05-20","close":2475.0},{"date":"2026-05-21","close":2420.0},{"date":"2026-05-22","close":2465.0},{"date":"2026-05-26","close":2465.0},{"date":"2026-05-27","close":2395.0},{"date":"2026-05-28","close":2350.0},{"date":"2026-05-29","close":2380.0},{"date":"2026-06-01","close":2395.0},{"date":"2026-06-02","close":2520.0},{"date":"2026-06-04","close":2385.0},{"date":"2026-06-05","close":2360.0},{"date":"2026-06-08","close":2295.0},{"date":"2026-06-09","close":2330.0},{"date":"2026-06-10","close":2285.0},{"date":"2026-06-11","close":2240.0},{"date":"2026-06-12","close":2340.0},{"date":"2026-06-15","close":2330.0},{"date":"2026-06-16","close":2255.0},{"date":"2026-06-17","close":2225.0},{"date":"2026-06-18","close":2100.0},{"date":"2026-06-19","close":2120.0},{"date":"2026-06-22","close":2095.0},{"date":"2026-06-23","close":1981.0},{"date":"2026-06-24","close":2000.0},{"date":"2026-06-25","close":1918.0},{"date":"2026-06-26","close":1842.0},{"date":"2026-06-29","close":1931.0},{"date":"2026-06-30","close":1880.0},{"date":"2026-07-01","close":1890.0},{"date":"2026-07-02","close":1921.0},{"date":"2026-07-03","close":1979.0},{"date":"2026-07-06","close":2010.0},{"date":"2026-07-07","close":1992.0},{"date":"2026-07-08","close":2150.0},{"date":"2026-07-09","close":2095.0},{"date":"2026-07-10","close":2185.0},{"date":"2026-07-13","close":2135.0},{"date":"2026-07-14","close":2180.0},{"date":"2026-07-15","close":2225.0},{"date":"2026-07-16","close":2275.0},{"date":"2026-07-20","close":2295.0},{"date":"2026-07-21","close":2300.0},{"date":"2026-07-22","close":2220.0},{"date":"2026-07-23","close":2270.0},{"date":"2026-07-24","close":2220.0},{"date":"2026-07-27","close":2280.0},{"date":"2026-07-28","close":2305.0},{"date":"2026-07-29","close":2410.0},{"date":"2026-07-30","close":2465.0},{"date":"2026-07-31","close":2400.0},{"date":"2026-08-03","close":2435.0},{"date":"2026-08-04","close":2385.0},{"date":"2026-08-05","close":2405.0},{"date":"2026-08-06","close":2345.0},{"date":"2026-08-07","close":2360.0},{"date":"2026-08-10","close":2410.0},{"date":"2026-08-11","close":2370.0},{"date":"2026-08-12","close":2315.0},{"date":"2026-08-13","close":2320.0},{"date":"2026-08-14","close":2285.0},{"date":"2026-08-18","close":2325.0},{"date":"2026-08-19","close":2340.0},{"date":"2026-08-20","close":2410.0},{"date":"2026-08-21","close":2415.0},{"date":"2026-08-24","close":2335.0},{"date":"2026-08-25","close":2345.0},{"date":"2026-08-26","close":2385.0},{"date":"2026-08-27","close":2330.0},{"date":"2026-08-28","close":2360.0},{"date":"2026-08-31","close":2345.0},{"date":"2026-09-01","close":2335.0},{"date":"2026-09-02","close":2310.0},{"date":"2026-09-03","close":2295.0},{"date":"2026-09-04","close":2380.0},{"date":"2026-09-07","close":2315.0},{"date":"2026-09-08","close":2290.0},{"date":"2026-09-09","close":2260.0},{"date":"2026-09-10","close":2210.0},{"date":"2026-09-11","close":2210.0},{"date":"2026-09-14","close":2225.0},{"date":"2026-09-15","close":2190.0},{"date":"2026-09-16","close":2205.0},{"date":"2026-09-17","close":2145.0},{"date":"2026-09-18","close":2195.0},{"date":"2026-09-21","close":2235.0},{"date":"2026-09-22","close":2245.0},{"date":"2026-09-23","close":2215.0},{"date":"2026-09-28","close":2175.0},{"date":"2026-09-29","close":2160.0},{"date":"2026-09-30","close":2170.0},{"date":"2026-10-01","close":2150.0},{"date":"2026-10-02","close":2095.0},{"date":"2026-10-06","close":2110.0},{"date":"2026-10-07","close":2100.0},{"date":"2026-10-08","close":2075.0},{"date":"2026-10-12","close":2120.0},{"date":"2026-10-13","close":2140.0},{"date":"2026-10-14","close":2160.0},{"date":"2026-10-15","close":2115.0},{"date":"2026-10-16","close":2145.0},{"date":"2026-10-19","close":2150.0},{"date":"2026-10-20","close":2100.0},{"date":"2026-10-21","close":2060.0},{"date":"2026-10-22","close":1915.0},{"date":"2026-10-23","close":1910.0}],"chart_data":[{"date":"2024-10-23","open":2170,"high":2265,"low":2145,"close":2220,"volume":1624425},{"date":"2024-10-24","open":2215,"high":2215,"low":2145,"close":2160,"volume":578360},{"date":"2024-10-25","open":2160,"high":2210,"low":2100,"close":2165,"volume":523016},{"date":"2024-10-28","open":2160,"high":2195,"low":2125,"close":2175,"volume":485752},{"date":"2024-10-29","open":2190,"high":2240,"low":2155,"close":2180,"volume":522706},{"date":"2024-10-30","open":2195,"high":2195,"low":2090,"close":2105,"volume":579823},{"date":"2024-10-31","open":2125,"high":2155,"low":2075,"close":2125,"volume":899748},{"date":"2024-11-01","open":2125,"high":2180,"low":2095,"close":2140,"volume":558024},{"date":"2024-11-04","open":2135,"high":2165,"low":2120,"close":2140,"volume":383700},{"date":"2024-11-05","open":2155,"high":2240,"low":2115,"close":2235,"volume":829997},{"date":"2024-11-06","open":2285,"high":2285,"low":2115,"close":2155,"volume":1339606},{"date":"2024-11-07","open":2150,"high":2235,"low":2095,"close":2220,"volume":896797},{"date":"2024-11-08","open":2310,"high":2350,"low":2195,"close":2230,"volume":1622959},{"date":"2024-11-11","open":2120,"high":2145,"low":2035,"close":2145,"volume":1483985},{"date":"2024-11-12","open":2130,"high":2150,"low":1982,"close":1984,"volume":931444},{"date":"2024-11-13","open":1964,"high":1986,"low":1925,"close":1970,"volume":544725},{"date":"2024-11-14","open":1970,"high":2005,"low":1901,"close":1912,"volume":644918},{"date":"2024-11-15","open":1904,"high":1952,"low":1894,"close":1933,"volume":236268},{"date":"2024-11-18","open":1922,"high":2000,"low":1901,"close":1952,"volume":292533},{"date":"2024-11-19","open":1980,"high":1991,"low":1940,"close":1972,"volume":209856},{"date":"2024-11-20","open":1972,"high":1994,"low":1953,"close":1972,"volume":147389},{"date":"2024-11-21","open":1978,"high":1981,"low":1945,"close":1952,"volume":178052},{"date":"2024-11-22","open":1956,"high":1963,"low":1875,"close":1883,"volume":431397},{"date":"2024-11-25","open":1883,"high":1894,"low":1841,"close":1849,"volume":462435},{"date":"2024-11-26","open":1856,"high":1872,"low":1816,"close":1849,"volume":225930},{"date":"2024-11-27","open":1851,"high":1891,"low":1820,"close":1891,"volume":318137},{"date":"2024-11-28","open":1932,"high":1935,"low":1875,"close":1884,"volume":259140},{"date":"2024-11-29","open":1866,"high":1940,"low":1866,"close":1873,"volume":315844},{"date":"2024-12-02","open":1900,"high":2025,"low":1888,"close":1899,"volume":484167},{"date":"2024-12-03","open":1922,"high":1965,"low":1890,"close":1959,"volume":374777},{"date":"2024-12-04","open":1926,"high":1987,"low":1926,"close":1969,"volume":234493},{"date":"2024-12-05","open":1959,"high":1959,"low":1912,"close":1914,"volume":166521},{"date":"2024-12-06","open":1935,"high":2010,"low":1920,"close":2005,"volume":452073},{"date":"2024-12-09","open":2005,"high":2030,"low":1965,"close":1989,"volume":324399},{"date":"2024-12-10","open":2235,"high":2265,"low":2110,"close":2130,"volume":1577136},{"date":"2024-12-11","open":2095,"high":2140,"low":2065,"close":2080,"volume":474950},{"date":"2024-12-12","open":2090,"high":2150,"low":2060,"close":2145,"volume":491498},{"date":"2024-12-13","open":2095,"high":2105,"low":2025,"close":2045,"volume":389804},{"date":"2024-12-16","open":2010,"high":2035,"low":1981,"close":1985,"volume":189251},{"date":"2024-12-17","open":1998,"high":2020,"low":1955,"close":1975,"volume":401047},{"date":"2024-12-18","open":2000,"high":2025,"low":1981,"close":2025,"volume":123110},{"date":"2024-12-19","open":1947,"high":2010,"low":1947,"close":2005,"volume":273764},{"date":"2024-12-20","open":1998,"high":2015,"low":1980,"close":1993,"volume":92310},{"date":"2024-12-23","open":2020,"high":2040,"low":1997,"close":2025,"volume":173623},{"date":"2024-12-24","open":2025,"high":2090,"low":2020,"close":2085,"volume":285303},{"date":"2024-12-26","open":2100,"high":2100,"low":2050,"close":2075,"volume":133698},{"date":"2024-12-27","open":2075,"high":2090,"low":2050,"close":2090,"volume":166403},{"date":"2024-12-30","open":2075,"high":2095,"low":2040,"close":2060,"volume":308645},{"date":"2025-01-02","open":2060,"high":2060,"low":1942,"close":1971,"volume":686122},{"date":"2025-01-03","open":1969,"high":2015,"low":1951,"close":1981,"volume":315094},{"date":"2025-01-06","open":1988,"high":2020,"low":1972,"close":1986,"volume":231617},{"date":"2025-01-07","open":1978,"high":1983,"low":1891,"close":1923,"volume":769173},{"date":"2025-01-08","open":1924,"high":1952,"low":1877,"close":1907,"volume":523973},{"date":"2025-01-09","open":1915,"high":1935,"low":1897,"close":1911,"volume":262596},{"date":"2025-01-10","open":1911,"high":1924,"low":1859,"close":1862,"volume":303953},{"date":"2025-01-13","open":1858,"high":1858,"low":1782,"close":1814,"volume":861919},{"date":"2025-01-14","open":1817,"high":1924,"low":1817,"close":1917,"volume":342352},{"date":"2025-01-15","open":1920,"high":1920,"low":1890,"close":1908,"volume":99604},{"date":"2025-01-16","open":1924,"high":1986,"low":1923,"close":1955,"volume":394687},{"date":"2025-01-17","open":1950,"high":1975,"low":1932,"close":1968,"volume":205422},{"date":"2025-01-20","open":1993,"high":2075,"low":1991,"close":2040,"volume":675834},{"date":"2025-01-21","open":2100,"high":2105,"low":2035,"close":2075,"volume":489730},{"date":"2025-01-22","open":2060,"high":2075,"low":1998,"close":2000,"volume":333731},{"date":"2025-01-23","open":2025,"high":2070,"low":1990,"close":1990,"volume":472843},{"date":"2025-01-24","open":2010,"high":2095,"low":1996,"close":2085,"volume":449926},{"date":"2025-01-31","open":2145,"high":2245,"low":2145,"close":2215,"volume":809750},{"date":"2025-02-03","open":2160,"high":2165,"low":1998,"close":2100,"volume":689951},{"date":"2025-02-04","open":2150,"high":2265,"low":2135,"close":2215,"volume":1392770},{"date":"2025-02-05","open":2250,"high":2265,"low":2145,"close":2190,"volume":347189},{"date":"2025-02-06","open":2200,"high":2240,"low":2190,"close":2235,"volume":302793},{"date":"2025-02-07","open":2245,"high":2335,"low":2235,"close":2280,"volume":757981},{"date":"2025-02-10","open":2300,"high":2430,"low":2290,"close":2415,"volume":753423},{"date":"2025-02-11","open":2430,"high":2450,"low":2360,"close":2390,"volume":446083},{"date":"2025-02-12","open":2395,"high":2465,"low":2380,"close":2455,"volume":398502},{"date":"2025-02-13","open":2515,"high":2635,"low":2495,"close":2580,"volume":1085845},{"date":"2025-02-14","open":2520,"high":2590,"low":2485,"close":2575,"volume":628491},{"date":"2025-02-17","open":2625,"high":2730,"low":2570,"close":2635,"volume":1445898},{"date":"2025-02-18","open":2650,"high":2775,"low":2645,"close":2690,"volume":949128},{"date":"2025-02-19","open":2680,"high":2740,"low":2655,"close":2715,"volume":408583},{"date":"2025-02-20","open":2710,"high":2710,"low":2605,"close":2670,"volume":744804},{"date":"2025-02-21","open":2725,"high":2830,"low":2725,"close":2815,"volume":1140285},{"date":"2025-02-24","open":2820,"high":2915,"low":2790,"close":2835,"volume":1251759},{"date":"2025-02-25","open":2730,"high":2805,"low":2660,"close":2760,"volume":1482052},{"date":"2025-02-26","open":2760,"high":2940,"low":2760,"close":2925,"volume":1084966},{"date":"2025-02-27","open":2910,"high":3015,"low":2830,"close":2935,"volume":1268554},{"date":"2025-02-28","open":2895,"high":2900,"low":2690,"close":2705,"volume":838282},{"date":"2025-03-04","open":2675,"high":2680,"low":2540,"close":2670,"volume":541944},{"date":"2025-03-05","open":2690,"high":2805,"low":2680,"close":2800,"volume":495713},{"date":"2025-03-06","open":2900,"high":2995,"low":2900,"close":2995,"volume":866944},{"date":"2025-03-07","open":2960,"high":3110,"low":2925,"close":2990,"volume":1317765},{"date":"2025-03-10","open":2985,"high":3010,"low":2825,"close":2880,"volume":700839},{"date":"2025-03-11","open":2770,"high":2885,"low":2735,"close":2845,"volume":639468},{"date":"2025-03-12","open":2870,"high":2935,"low":2845,"close":2855,"volume":548301},{"date":"2025-03-13","open":2865,"high":2870,"low":2740,"close":2775,"volume":452423},{"date":"2025-03-14","open":2855,"high":2995,"low":2835,"close":2975,"volume":680922},{"date":"2025-03-17","open":3000,"high":3035,"low":2960,"close":3000,"volume":461583},{"date":"2025-03-18","open":3100,"high":3150,"low":3080,"close":3135,"volume":922890},{"date":"2025-03-19","open":3135,"high":3190,"low":3115,"close":3140,"volume":574089},{"date":"2025-03-20","open":3135,"high":3160,"low":3030,"close":3030,"volume":421152},{"date":"2025-03-21","open":3000,"high":3020,"low":2840,"close":2870,"volume":609513},{"date":"2025-03-24","open":2860,"high":2905,"low":2830,"close":2875,"volume":266893},{"date":"2025-03-25","open":2865,"high":2890,"low":2770,"close":2795,"volume":724909},{"date":"2025-03-26","open":2790,"high":2835,"low":2765,"close":2785,"volume":374837},{"date":"2025-03-27","open":2780,"high":2895,"low":2770,"close":2835,"volume":187765},{"date":"2025-03-28","open":2835,"high":2865,"low":2720,"close":2775,"volume":340072},{"date":"2025-03-31","open":2740,"high":2775,"low":2675,"close":2695,"volume":398354},{"date":"2025-04-01","open":2720,"high":2790,"low":2705,"close":2725,"volume":142000},{"date":"2025-04-02","open":2720,"high":2752,"low":2665,"close":2710,"volume":378592},{"date":"2025-04-03","open":2630,"high":2665,"low":2520,"close":2640,"volume":331311},{"date":"2025-04-04","open":2610,"high":2642,"low":2575,"close":2635,"volume":64526},{"date":"2025-04-07","open":2500,"high":2520,"low":1945,"close":1983,"volume":2794903},{"date":"2025-04-08","open":1941,"high":2075,"low":1929,"close":1940,"volume":2133395},{"date":"2025-04-09","open":1889,"high":2035,"low":1770,"close":2005,"volume":1084524},{"date":"2025-04-10","open":2075,"high":2240,"low":2025,"close":2160,"volume":1251540},{"date":"2025-04-11","open":2100,"high":2245,"low":2050,"close":2225,"volume":536161},{"date":"2025-04-14","open":2245,"high":2310,"low":2230,"close":2285,"volume":360897},{"date":"2025-04-15","open":2310,"high":2335,"low":2260,"close":2285,"volume":173500},{"date":"2025-04-16","open":2280,"high":2280,"low":2145,"close":2155,"volume":579327},{"date":"2025-04-17","open":2150,"high":2265,"low":2150,"close":2240,"volume":197511},{"date":"2025-04-18","open":2260,"high":2270,"low":2220,"close":2245,"volume":98323},{"date":"2025-04-21","open":2250,"high":2255,"low":2205,"close":2240,"volume":63835},{"date":"2025-04-22","open":2235,"high":2295,"low":2205,"close":2285,"volume":159345},{"date":"2025-04-23","open":2355,"high":2420,"low":2330,"close":2380,"volume":528641},{"date":"2025-04-24","open":2395,"high":2395,"low":2305,"close":2330,"volume":209376},{"date":"2025-04-25","open":2420,"high":2425,"low":2365,"close":2390,"volume":528461},{"date":"2025-04-28","open":2380,"high":2385,"low":2315,"close":2365,"volume":254896},{"date":"2025-04-29","open":2370,"high":2405,"low":2345,"close":2350,"volume":125350},{"date":"2025-04-30","open":2365,"high":2370,"low":2290,"close":2350,"volume":280983},{"date":"2025-05-02","open":2345,"high":2450,"low":2335,"close":2440,"volume":542637},{"date":"2025-05-07","open":2505,"high":2580,"low":2455,"close":2460,"volume":856636},{"date":"2025-05-08","open":2440,"high":2520,"low":2410,"close":2480,"volume":295686},{"date":"2025-05-09","open":2500,"high":2500,"low":2440,"close":2475,"volume":123034},{"date":"2025-05-12","open":2505,"high":2580,"low":2500,"close":2540,"volume":441868},{"date":"2025-05-13","open":2610,"high":2635,"low":2520,"close":2540,"volume":533647},{"date":"2025-05-14","open":2580,"high":2630,"low":2555,"close":2610,"volume":371642},{"date":"2025-05-15","open":2630,"high":2655,"low":2585,"close":2600,"volume":230745},{"date":"2025-05-16","open":2595,"high":2595,"low":2535,"close":2560,"volume":200071},{"date":"2025-05-19","open":2540,"high":2580,"low":2490,"close":2570,"volume":202689},{"date":"2025-05-20","open":2575,"high":2650,"low":2570,"close":2640,"volume":299536},{"date":"2025-05-21","open":2650,"high":2705,"low":2640,"close":2675,"volume":190838},{"date":"2025-05-22","open":2655,"high":2675,"low":2620,"close":2630,"volume":133855},{"date":"2025-05-23","open":2625,"high":2680,"low":2610,"close":2635,"volume":248073},{"date":"2025-05-26","open":2650,"high":2660,"low":2550,"close":2550,"volume":449070},{"date":"2025-05-27","open":2565,"high":2565,"low":2510,"close":2560,"volume":249283},{"date":"2025-05-28","open":2565,"high":2640,"low":2530,"close":2540,"volume":187404},{"date":"2025-05-29","open":2585,"high":2595,"low":2530,"close":2580,"volume":161843},{"date":"2025-05-30","open":2580,"high":2590,"low":2515,"close":2530,"volume":178708},{"date":"2025-06-02","open":2500,"high":2505,"low":2385,"close":2445,"volume":216473},{"date":"2025-06-04","open":2560,"high":2645,"low":2550,"close":2620,"volume":754775},{"date":"2025-06-05","open":2650,"high":2685,"low":2645,"close":2665,"volume":204323},{"date":"2025-06-09","open":2720,"high":2760,"low":2680,"close":2730,"volume":463780},{"date":"2025-06-10","open":2745,"high":2785,"low":2710,"close":2740,"volume":637495},{"date":"2025-06-11","open":2750,"high":2825,"low":2750,"close":2825,"volume":419290},{"date":"2025-06-12","open":2795,"high":2805,"low":2745,"close":2745,"volume":558653},{"date":"2025-06-13","open":2790,"high":2790,"low":2660,"close":2675,"volume":428801},{"date":"2025-06-16","open":2675,"high":2705,"low":2645,"close":2700,"volume":90469},{"date":"2025-06-17","open":2710,"high":2745,"low":2690,"close":2705,"volume":140480},{"date":"2025-06-18","open":2675,"high":2700,"low":2630,"close":2640,"volume":196964},{"date":"2025-06-19","open":2660,"high":2660,"low":2525,"close":2535,"volume":242375},{"date":"2025-06-20","open":2550,"high":2600,"low":2525,"close":2565,"volume":166603},{"date":"2025-06-23","open":2565,"high":2645,"low":2500,"close":2645,"volume":209502},{"date":"2025-06-24","open":2675,"high":2760,"low":2670,"close":2740,"volume":349842},{"date":"2025-06-25","open":2770,"high":2805,"low":2760,"close":2805,"volume":489735},{"date":"2025-06-26","open":2795,"high":2795,"low":2755,"close":2770,"volume":193745},{"date":"2025-06-27","open":2800,"high":2805,"low":2725,"close":2750,"volume":96653},{"date":"2025-06-30","open":2750,"high":2765,"low":2700,"close":2720,"volume":104320},{"date":"2025-07-01","open":2710,"high":2730,"low":2705,"close":2720,"volume":153414},{"date":"2025-07-02","open":2740,"high":2770,"low":2700,"close":2730,"volume":93369},{"date":"2025-07-03","open":2740,"high":2745,"low":2660,"close":2685,"volume":214326},{"date":"2025-07-04","open":2685,"high":2700,"low":2600,"close":2650,"volume":152401},{"date":"2025-07-07","open":2650,"high":2665,"low":2605,"close":2635,"volume":83079},{"date":"2025-07-08","open":2665,"high":2715,"low":2635,"close":2700,"volume":148252},{"date":"2025-07-09","open":2715,"high":2720,"low":2640,"close":2645,"volume":161822},{"date":"2025-07-10","open":2640,"high":2695,"low":2620,"close":2680,"volume":144543},{"date":"2025-07-11","open":2680,"high":2795,"low":2660,"close":2770,"volume":404822},{"date":"2025-07-14","open":2730,"high":2740,"low":2670,"close":2730,"volume":332534},{"date":"2025-07-15","open":2755,"high":2815,"low":2710,"close":2785,"volume":417355},{"date":"2025-07-16","open":2810,"high":2895,"low":2810,"close":2830,"volume":292791},{"date":"2025-07-17","open":2830,"high":2850,"low":2795,"close":2825,"volume":152558},{"date":"2025-07-18","open":2850,"high":2880,"low":2835,"close":2855,"volume":227607},{"date":"2025-07-21","open":2885,"high":2945,"low":2885,"close":2905,"volume":345194},{"date":"2025-07-22","open":2945,"high":2955,"low":2885,"close":2925,"volume":195781},{"date":"2025-07-23","open":2960,"high":3055,"low":2960,"close":3030,"volume":618037},{"date":"2025-07-24","open":3070,"high":3090,"low":3030,"close":3060,"volume":257632},{"date":"2025-07-25","open":3050,"high":3050,"low":2975,"close":2985,"volume":116265},{"date":"2025-07-28","open":3050,"high":3050,"low":2975,"close":2995,"volume":170499},{"date":"2025-07-29","open":2980,"high":2990,"low":2920,"close":2935,"volume":159541},{"date":"2025-07-30","open":2940,"high":2985,"low":2890,"close":2925,"volume":275384},{"date":"2025-07-31","open":2880,"high":2890,"low":2810,"close":2820,"volume":203908},{"date":"2025-08-01","open":2800,"high":2835,"low":2765,"close":2780,"volume":162877},{"date":"2025-08-04","open":2755,"high":2810,"low":2685,"close":2810,"volume":145783},{"date":"2025-08-05","open":2820,"high":2855,"low":2800,"close":2855,"volume":134693},{"date":"2025-08-06","open":2860,"high":2870,"low":2810,"close":2845,"volume":105001},{"date":"2025-08-07","open":2865,"high":2875,"low":2810,"close":2865,"volume":166292},{"date":"2025-08-08","open":2870,"high":2870,"low":2810,"close":2825,"volume":96737},{"date":"2025-08-11","open":2825,"high":2845,"low":2790,"close":2815,"volume":91922},{"date":"2025-08-12","open":2810,"high":2830,"low":2790,"close":2810,"volume":95029},{"date":"2025-08-13","open":2860,"high":2965,"low":2860,"close":2935,"volume":324538},{"date":"2025-08-14","open":3000,"high":3025,"low":2950,"close":2965,"volume":271388},{"date":"2025-08-18","open":2950,"high":2970,"low":2890,"close":2945,"volume":154835},{"date":"2025-08-19","open":2915,"high":2940,"low":2875,"close":2895,"volume":127908},{"date":"2025-08-20","open":2885,"high":2890,"low":2825,"close":2890,"volume":170950},{"date":"2025-08-21","open":2890,"high":2910,"low":2850,"close":2860,"volume":78324},{"date":"2025-08-22","open":2905,"high":2925,"low":2880,"close":2910,"volume":63301},{"date":"2025-08-25","open":2965,"high":3070,"low":2955,"close":3055,"volume":412033},{"date":"2025-08-26","open":3035,"high":3050,"low":2985,"close":3040,"volume":128014},{"date":"2025-08-27","open":3005,"high":3025,"low":2905,"close":2905,"volume":372466},{"date":"2025-08-28","open":2895,"high":2995,"low":2795,"close":2830,"volume":418897},{"date":"2025-08-29","open":2860,"high":2900,"low":2850,"close":2875,"volume":117166},{"date":"2025-09-01","open":2895,"high":2975,"low":2875,"close":2955,"volume":165074},{"date":"2025-09-02","open":2960,"high":3000,"low":2905,"close":2940,"volume":140795},{"date":"2025-09-03","open":2945,"high":3020,"low":2900,"close":2920,"volume":131541},{"date":"2025-09-04","open":2940,"high":2950,"low":2825,"close":2850,"volume":187841},{"date":"2025-09-05","open":2840,"high":2905,"low":2840,"close":2900,"volume":156747},{"date":"2025-09-08","open":2930,"high":2955,"low":2900,"close":2955,"volume":139827},{"date":"2025-09-09","open":2960,"high":3060,"low":2955,"close":3000,"volume":369575},{"date":"2025-09-10","open":3050,"high":3120,"low":3020,"close":3110,"volume":422584},{"date":"2025-09-11","open":3030,"high":3085,"low":3015,"close":3075,"volume":333086},{"date":"2025-09-12","open":3115,"high":3165,"low":3105,"close":3115,"volume":414030},{"date":"2025-09-15","open":3105,"high":3155,"low":3090,"close":3090,"volume":225846},{"date":"2025-09-16","open":3170,"high":3175,"low":3105,"close":3140,"volume":429604},{"date":"2025-09-17","open":3165,"high":3280,"low":3150,"close":3275,"volume":580347},{"date":"2025-09-18","open":3250,"high":3325,"low":3155,"close":3165,"volume":354601},{"date":"2025-09-19","open":3185,"high":3215,"low":3150,"close":3175,"volume":191604},{"date":"2025-09-22","open":3175,"high":3225,"low":3095,"close":3110,"volume":296564},{"date":"2025-09-23","open":3140,"high":3140,"low":3035,"close":3065,"volume":211319},{"date":"2025-09-24","open":3080,"high":3162,"low":3025,"close":3145,"volume":291696},{"date":"2025-09-25","open":3160,"high":3205,"low":3135,"close":3185,"volume":270861},{"date":"2025-09-26","open":3160,"high":3160,"low":3095,"close":3150,"volume":139948},{"date":"2025-09-29","open":3155,"high":3180,"low":3110,"close":3170,"volume":147107},{"date":"2025-09-30","open":3200,"high":3220,"low":3155,"close":3200,"volume":216292},{"date":"2025-10-01","open":3215,"high":3235,"low":3205,"close":3205,"volume":72035},{"date":"2025-10-02","open":3215,"high":3365,"low":3215,"close":3345,"volume":531061},{"date":"2025-10-10","open":3220,"high":3220,"low":3115,"close":3125,"volume":531649},{"date":"2025-10-13","open":2925,"high":3075,"low":2870,"close":2935,"volume":846069},{"date":"2025-10-14","open":3000,"high":3045,"low":2895,"close":2910,"volume":330209},{"date":"2025-10-15","open":2965,"high":3025,"low":2940,"close":3025,"volume":216010},{"date":"2025-10-16","open":2990,"high":3075,"low":2980,"close":3005,"volume":218881},{"date":"2025-10-17","open":3020,"high":3020,"low":2895,"close":2900,"volume":425297},{"date":"2025-10-20","open":2985,"high":3030,"low":2970,"close":2985,"volume":305878},{"date":"2025-10-21","open":3050,"high":3135,"low":3045,"close":3100,"volume":315709},{"date":"2025-10-22","open":3050,"high":3050,"low":2950,"close":3010,"volume":235873},{"date":"2025-10-23","open":2990,"high":3015,"low":2955,"close":3010,"volume":184828},{"date":"2025-10-24","open":3060,"high":3105,"low":3055,"close":3060,"volume":240646},{"date":"2025-10-27","open":3140,"high":3180,"low":3110,"close":3150,"volume":445986},{"date":"2025-10-28","open":3190,"high":3190,"low":3080,"close":3100,"volume":234865},{"date":"2025-10-29","open":3140,"high":3145,"low":3080,"close":3125,"volume":160568},{"date":"2025-10-30","open":3125,"high":3155,"low":3040,"close":3065,"volume":255332},{"date":"2025-10-31","open":3060,"high":3075,"low":2980,"close":3000,"volume":225103},{"date":"2025-11-03","open":3020,"high":3030,"low":2955,"close":3020,"volume":248880,"rsi_14":56.18,"sma_20":3063.75,"sma_60":3011.58,"sma_120":2858.58},{"date":"2025-11-04","open":3020,"high":3040,"low":2955,"close":2955,"volume":376609,"rsi_14":45.83,"sma_20":3051.5,"sma_60":3014.0,"sma_120":2862.54},{"date":"2025-11-05","open":2935,"high":2945,"low":2845,"close":2945,"volume":238239,"rsi_14":46.39,"sma_20":3038.5,"sma_60":3015.5,"sma_120":2866.46},{"date":"2025-11-06","open":2965,"high":3055,"low":2965,"close":3040,"volume":274982,"rsi_14":58.54,"sma_20":3023.25,"sma_60":3018.75,"sma_120":2870.62},{"date":"2025-11-07","open":3015,"high":3050,"low":2980,"close":3025,"volume":644406,"rsi_14":52.67,"sma_20":3018.25,"sma_60":3021.42,"sma_120":2874.67},{"date":"2025-11-10","open":3045,"high":3115,"low":3010,"close":3115,"volume":270500,"rsi_14":51.03,"sma_20":3027.25,"sma_60":3026.25,"sma_120":2878.88},{"date":"2025-11-11","open":3125,"high":3160,"low":3080,"close":3105,"volume":282821,"rsi_14":57.36,"sma_20":3037.0,"sma_60":3031.08,"sma_120":2883.08},{"date":"2025-11-12","open":3135,"high":3205,"low":3110,"close":3155,"volume":384094,"rsi_14":60.43,"sma_20":3043.5,"sma_60":3036.83,"sma_120":2888.04},{"date":"2025-11-13","open":3185,"high":3235,"low":3140,"close":3220,"volume":192840,"rsi_14":61.27,"sma_20":3054.25,"sma_60":3041.58,"sma_120":2893.46},{"date":"2025-11-14","open":3185,"high":3185,"low":3095,"close":3115,"volume":383116,"rsi_14":47.59,"sma_20":3065.0,"sma_60":3044.08,"sma_120":2897.42},{"date":"2025-11-17","open":3110,"high":3110,"low":3020,"close":3040,"volume":245378,"rsi_14":46.0,"sma_20":3067.75,"sma_60":3045.67,"sma_120":2900.46},{"date":"2025-11-18","open":3040,"high":3040,"low":2930,"close":2945,"volume":244006,"rsi_14":39.02,"sma_20":3060.0,"sma_60":3046.5,"sma_120":2903.08},{"date":"2025-11-19","open":2965,"high":2980,"low":2905,"close":2945,"volume":242492,"rsi_14":42.11,"sma_20":3056.75,"sma_60":3047.42,"sma_120":2905.67},{"date":"2025-11-20","open":2945,"high":2975,"low":2905,"close":2905,"volume":297014,"rsi_14":43.54,"sma_20":3051.5,"sma_60":3048.17,"sma_120":2908.62},{"date":"2025-11-21","open":2825,"high":2870,"low":2775,"close":2845,"volume":217348,"rsi_14":38.71,"sma_20":3040.75,"sma_60":3047.08,"sma_120":2911.0},{"date":"2025-11-24","open":2900,"high":2900,"low":2835,"close":2880,"volume":142180,"rsi_14":44.97,"sma_20":3027.25,"sma_60":3044.17,"sma_120":2913.83},{"date":"2025-11-25","open":2920,"high":2955,"low":2905,"close":2920,"volume":151651,"rsi_14":48.39,"sma_20":3018.25,"sma_60":3042.17,"sma_120":2916.67},{"date":"2025-11-26","open":2960,"high":2985,"low":2920,"close":2960,"volume":101954,"rsi_14":44.44,"sma_20":3010.0,"sma_60":3043.08,"sma_120":2920.25},{"date":"2025-11-27","open":2960,"high":2975,"low":2905,"close":2955,"volume":90376,"rsi_14":45.07,"sma_20":3004.5,"sma_60":3045.17,"sma_120":2924.5},{"date":"2025-11-28","open":2975,"high":2975,"low":2900,"close":2930,"volume":76217,"rsi_14":35.66,"sma_20":3001.0,"sma_60":3046.08,"sma_120":2927.08},{"date":"2025-12-01","open":2945,"high":2960,"low":2910,"close":2940,"volume":56378,"rsi_14":37.21,"sma_20":2997.0,"sma_60":3045.83,"sma_120":2929.38},{"date":"2025-12-02","open":2970,"high":2980,"low":2925,"close":2945,"volume":51224,"rsi_14":32.5,"sma_20":2996.5,"sma_60":3045.92,"sma_120":2931.17},{"date":"2025-12-03","open":2950,"high":2950,"low":2855,"close":2865,"volume":144421,"rsi_14":21.14,"sma_20":2992.5,"sma_60":3045.0,"sma_120":2932.21},{"date":"2025-12-04","open":2890,"high":2895,"low":2845,"close":2880,"volume":105607,"rsi_14":27.62,"sma_20":2984.5,"sma_60":3045.5,"sma_120":2932.67},{"date":"2025-12-05","open":2895,"high":2930,"low":2875,"close":2925,"volume":208686,"rsi_14":38.38,"sma_20":2979.5,"sma_60":3045.92,"sma_120":2934.17},{"date":"2025-12-08","open":2935,"high":2960,"low":2885,"close":2895,"volume":160544,"rsi_14":44.19,"sma_20":2968.5,"sma_60":3044.92,"sma_120":2936.0},{"date":"2025-12-09","open":2945,"high":2945,"low":2785,"close":2795,"volume":189414,"rsi_14":35.85,"sma_20":2953.0,"sma_60":3041.5,"sma_120":2936.79},{"date":"2025-12-10","open":2815,"high":2815,"low":2740,"close":2790,"volume":235947,"rsi_14":38.38,"sma_20":2934.75,"sma_60":3036.17,"sma_120":2937.5},{"date":"2025-12-11","open":2795,"high":2840,"low":2775,"close":2775,"volume":110335,"rsi_14":42.22,"sma_20":2912.5,"sma_60":3031.17,"sma_120":2938.62},{"date":"2025-12-12","open":2815,"high":2870,"low":2805,"close":2865,"volume":89993,"rsi_14":48.51,"sma_20":2900.0,"sma_60":3027.0,"sma_120":2941.38},{"date":"2025-12-15","open":2860,"high":2860,"low":2785,"close":2795,"volume":66458,"rsi_14":38.32,"sma_20":2887.75,"sma_60":3022.08,"sma_120":2943.29},{"date":"2025-12-16","open":2830,"high":2830,"low":2640,"close":2660,"volume":268598,"rsi_14":26.19,"sma_20":2873.5,"sma_60":3014.08,"sma_120":2943.42},{"date":"2025-12-17","open":2700,"high":2735,"low":2670,"close":2720,"volume":111109,"rsi_14":32.85,"sma_20":2862.25,"sma_60":3004.83,"sma_120":2943.25},{"date":"2025-12-18","open":2675,"high":2715,"low":2665,"close":2705,"volume":80439,"rsi_14":33.33,"sma_20":2852.25,"sma_60":2997.17,"sma_120":2942.42},{"date":"2025-12-19","open":2730,"high":2765,"low":2725,"close":2750,"volume":65625,"rsi_14":36.62,"sma_20":2847.5,"sma_60":2990.08,"sma_120":2942.25},{"date":"2025-12-22","open":2765,"high":2795,"low":2765,"close":2775,"volume":44298,"rsi_14":38.36,"sma_20":2842.25,"sma_60":2984.5,"sma_120":2942.46},{"date":"2025-12-23","open":2800,"high":2815,"low":2750,"close":2750,"volume":123365,"rsi_14":41.48,"sma_20":2833.75,"sma_60":2979.25,"sma_120":2942.71},{"date":"2025-12-24","open":2780,"high":2780,"low":2755,"close":2770,"volume":44205,"rsi_14":41.91,"sma_20":2824.25,"sma_60":2973.0,"sma_120":2943.12},{"date":"2025-12-26","open":2770,"high":2795,"low":2765,"close":2775,"volume":90626,"rsi_14":38.28,"sma_20":2815.25,"sma_60":2966.17,"sma_120":2943.5},{"date":"2025-12-29","open":2800,"high":2835,"low":2755,"close":2755,"volume":131944,"rsi_14":38.89,"sma_20":2806.5,"sma_60":2959.58,"sma_120":2944.08},{"date":"2025-12-30","open":2750,"high":2810,"low":2730,"close":2805,"volume":182010,"rsi_14":50.86,"sma_20":2799.75,"sma_60":2953.5,"sma_120":2945.38},{"date":"2026-01-02","open":2800,"high":2920,"low":2750,"close":2905,"volume":209392,"rsi_14":58.52,"sma_20":2797.75,"sma_60":2948.58,"sma_120":2947.62},{"date":"2026-01-05","open":2905,"high":2945,"low":2885,"close":2910,"volume":245959,"rsi_14":60.15,"sma_20":2800.0,"sma_60":2943.67,"sma_120":2949.38},{"date":"2026-01-06","open":2920,"high":3005,"low":2920,"close":2980,"volume":292063,"rsi_14":58.91,"sma_20":2805.0,"sma_60":2937.58,"sma_120":2952.17},{"date":"2026-01-07","open":2980,"high":2980,"low":2870,"close":2900,"volume":182212,"rsi_14":58.02,"sma_20":2803.75,"sma_60":2933.83,"sma_120":2954.0},{"date":"2026-01-08","open":2900,"high":2900,"low":2795,"close":2810,"volume":177554,"rsi_14":62.3,"sma_20":2799.5,"sma_60":2931.75,"sma_120":2954.33},{"date":"2026-01-09","open":2840,"high":2875,"low":2825,"close":2840,"volume":90581,"rsi_14":60.34,"sma_20":2801.75,"sma_60":2930.58,"sma_120":2955.25},{"date":"2026-01-12","open":2865,"high":2935,"low":2835,"close":2935,"volume":232520,"rsi_14":67.42,"sma_20":2809.0,"sma_60":2929.08,"sma_120":2956.5},{"date":"2026-01-13","open":2985,"high":3050,"low":2955,"close":2955,"volume":318028,"rsi_14":66.14,"sma_20":2818.0,"sma_60":2928.25,"sma_120":2957.54},{"date":"2026-01-14","open":3010,"high":3040,"low":2965,"close":3005,"volume":268091,"rsi_14":67.42,"sma_20":2825.0,"sma_60":2930.0,"sma_120":2959.04},{"date":"2026-01-15","open":3015,"high":3050,"low":2950,"close":2975,"volume":185466,"rsi_14":66.92,"sma_20":2834.0,"sma_60":2929.83,"sma_120":2960.04},{"date":"2026-01-16","open":2995,"high":3040,"low":2930,"close":2945,"volume":110012,"rsi_14":62.96,"sma_20":2848.25,"sma_60":2927.25,"sma_120":2960.38},{"date":"2026-01-19","open":2850,"high":2920,"low":2850,"close":2900,"volume":186087,"rsi_14":58.74,"sma_20":2857.25,"sma_60":2925.42,"sma_120":2960.17},{"date":"2026-01-20","open":2920,"high":2920,"low":2840,"close":2875,"volume":107188,"rsi_14":58.33,"sma_20":2865.75,"sma_60":2923.17,"sma_120":2958.88},{"date":"2026-01-21","open":2855,"high":2870,"low":2820,"close":2850,"volume":261550,"rsi_14":53.24,"sma_20":2870.75,"sma_60":2919.67,"sma_120":2957.12},{"date":"2026-01-22","open":2920,"high":2920,"low":2850,"close":2865,"volume":76269,"rsi_14":46.72,"sma_20":2875.25,"sma_60":2914.92,"sma_120":2956.12},{"date":"2026-01-23","open":2890,"high":2935,"low":2880,"close":2885,"volume":89113,"rsi_14":48.0,"sma_20":2882.0,"sma_60":2911.33,"sma_120":2955.21},{"date":"2026-01-26","open":2885,"high":2925,"low":2860,"close":2875,"volume":270048,"rsi_14":40.71,"sma_20":2887.25,"sma_60":2907.17,"sma_120":2954.71},{"date":"2026-01-27","open":2915,"high":2965,"low":2885,"close":2935,"volume":410475,"rsi_14":53.21,"sma_20":2895.25,"sma_60":2905.0,"sma_120":2954.79},{"date":"2026-01-28","open":2950,"high":3115,"low":2940,"close":3115,"volume":434264,"rsi_14":74.02,"sma_20":2913.25,"sma_60":2906.92,"sma_120":2957.25},{"date":"2026-01-29","open":3115,"high":3165,"low":3025,"close":3150,"volume":228374,"rsi_14":74.22,"sma_20":2930.5,"sma_60":2909.08,"sma_120":2960.33},{"date":"2026-01-30","open":3120,"high":3135,"low":3000,"close":3000,"volume":574061,"rsi_14":54.68,"sma_20":2935.25,"sma_60":2909.83,"sma_120":2961.92},{"date":"2026-02-02","open":2980,"high":2985,"low":2780,"close":2800,"volume":423220,"rsi_14":41.14,"sma_20":2929.75,"sma_60":2907.42,"sma_120":2961.46},{"date":"2026-02-03","open":2880,"high":2895,"low":2745,"close":2840,"volume":201130,"rsi_14":40.46,"sma_20":2922.75,"sma_60":2904.08,"sma_120":2961.42},{"date":"2026-02-04","open":2830,"high":2855,"low":2765,"close":2845,"volume":137038,"rsi_14":42.26,"sma_20":2920.0,"sma_60":2901.08,"sma_120":2961.25},{"date":"2026-02-05","open":2770,"high":2800,"low":2740,"close":2800,"volume":142016,"rsi_14":41.52,"sma_20":2919.5,"sma_60":2895.83,"sma_120":2961.04},{"date":"2026-02-06","open":2795,"high":2840,"low":2730,"close":2825,"volume":109373,"rsi_14":45.51,"sma_20":2918.75,"sma_60":2891.17,"sma_120":2961.12},{"date":"2026-02-09","open":2880,"high":2920,"low":2865,"close":2885,"volume":146377,"rsi_14":50.57,"sma_20":2916.25,"sma_60":2886.67,"sma_120":2961.75},{"date":"2026-02-10","open":2905,"high":2975,"low":2900,"close":2920,"volume":258996,"rsi_14":53.98,"sma_20":2914.5,"sma_60":2881.67,"sma_120":2961.62},{"date":"2026-02-11","open":2935,"high":2960,"low":2920,"close":2935,"volume":79405,"rsi_14":53.98,"sma_20":2911.0,"sma_60":2878.67,"sma_120":2961.38},{"date":"2026-02-12","open":2955,"high":2955,"low":2875,"close":2900,"volume":83854,"rsi_14":50.84,"sma_20":2907.25,"sma_60":2876.33,"sma_120":2961.0},{"date":"2026-02-13","open":2875,"high":2875,"low":2770,"close":2800,"volume":192005,"rsi_14":46.19,"sma_20":2900.0,"sma_60":2873.92,"sma_120":2960.21},{"date":"2026-02-19","open":2825,"high":2845,"low":2820,"close":2825,"volume":115736,"rsi_14":44.21,"sma_20":2896.25,"sma_60":2871.92,"sma_120":2959.67},{"date":"2026-02-20","open":2850,"high":2850,"low":2760,"close":2800,"volume":694829,"rsi_14":30.19,"sma_20":2892.5,"sma_60":2870.17,"sma_120":2959.17},{"date":"2026-02-23","open":2805,"high":2915,"low":2805,"close":2880,"volume":249388,"rsi_14":33.93,"sma_20":2894.0,"sma_60":2870.75,"sma_120":2958.92},{"date":"2026-02-24","open":2920,"high":2920,"low":2765,"close":2775,"volume":265622,"rsi_14":35.85,"sma_20":2889.5,"sma_60":2869.0,"sma_120":2956.58},{"date":"2026-02-25","open":2810,"high":2825,"low":2770,"close":2770,"volume":81527,"rsi_14":47.5,"sma_20":2883.75,"sma_60":2866.5,"sma_120":2954.33},{"date":"2026-02-26","open":2820,"high":2825,"low":2665,"close":2665,"volume":431208,"rsi_14":36.84,"sma_20":2873.25,"sma_60":2861.58,"sma_120":2952.33},{"date":"2026-02-27","open":2705,"high":2710,"low":2630,"close":2690,"volume":159967,"rsi_14":38.69,"sma_20":2861.0,"sma_60":2857.17,"sma_120":2951.17},{"date":"2026-03-03","open":2605,"high":2630,"low":2515,"close":2530,"volume":284460,"rsi_14":33.12,"sma_20":2831.75,"sma_60":2850.5,"sma_120":2948.29},{"date":"2026-03-04","open":2520,"high":2525,"low":2380,"close":2425,"volume":399553,"rsi_14":27.27,"sma_20":2795.5,"sma_60":2841.92,"sma_120":2943.88},{"date":"2026-03-05","open":2495,"high":2540,"low":2405,"close":2425,"volume":298935,"rsi_14":21.95,"sma_20":2766.75,"sma_60":2833.25,"sma_120":2939.58},{"date":"2026-03-06","open":2475,"high":2545,"low":2405,"close":2515,"volume":100653,"rsi_14":26.86,"sma_20":2752.5,"sma_60":2827.42,"sma_120":2936.21},{"date":"2026-03-09","open":2420,"high":2495,"low":2360,"close":2480,"volume":364038,"rsi_14":24.58,"sma_20":2734.5,"sma_60":2820.75,"sma_120":2933.12},{"date":"2026-03-10","open":2540,"high":2580,"low":2505,"close":2565,"volume":137416,"rsi_14":32.28,"sma_20":2720.5,"sma_60":2814.75,"sma_120":2930.33},{"date":"2026-03-11","open":2600,"high":2630,"low":2565,"close":2600,"volume":90997,"rsi_14":38.64,"sma_20":2710.5,"sma_60":2809.83,"sma_120":2927.38},{"date":"2026-03-12","open":2590,"high":2590,"low":2530,"close":2555,"volume":79376,"rsi_14":35.0,"sma_20":2697.0,"sma_60":2805.83,"sma_120":2923.67},{"date":"2026-03-13","open":2605,"high":2605,"low":2525,"close":2550,"volume":60687,"rsi_14":35.8,"sma_20":2680.25,"sma_60":2801.83,"sma_120":2919.0},{"date":"2026-03-16","open":2610,"high":2635,"low":2525,"close":2625,"volume":69912,"rsi_14":35.43,"sma_20":2665.5,"sma_60":2799.33,"sma_120":2915.25},{"date":"2026-03-17","open":2640,"high":2720,"low":2625,"close":2630,"volume":108870,"rsi_14":40.65,"sma_20":2650.25,"sma_60":2795.42,"sma_120":2911.21},{"date":"2026-03-18","open":2685,"high":2685,"low":2615,"close":2660,"volume":77131,"rsi_14":43.12,"sma_20":2638.25,"sma_60":2793.17,"sma_120":2907.62},{"date":"2026-03-19","open":2660,"high":2660,"low":2530,"close":2585,"volume":103969,"rsi_14":44.81,"sma_20":2627.5,"sma_60":2791.92,"sma_120":2903.0},{"date":"2026-03-20","open":2635,"high":2635,"low":2510,"close":2510,"volume":97109,"rsi_14":39.02,"sma_20":2611.75,"sma_60":2788.42,"sma_120":2896.62},{"date":"2026-03-23","open":2395,"high":2460,"low":2310,"close":2310,"volume":156286,"rsi_14":37.21,"sma_20":2587.25,"sma_60":2781.83,"sma_120":2889.5},{"date":"2026-03-24","open":2410,"high":2450,"low":2350,"close":2410,"volume":101210,"rsi_14":49.12,"sma_20":2563.75,"sma_60":2776.17,"sma_120":2883.12},{"date":"2026-03-25","open":2460,"high":2505,"low":2405,"close":2445,"volume":68217,"rsi_14":51.12,"sma_20":2547.25,"sma_60":2770.67,"sma_120":2877.58},{"date":"2026-03-26","open":2505,"high":2505,"low":2380,"close":2385,"volume":53979,"rsi_14":42.44,"sma_20":2528.0,"sma_60":2764.58,"sma_120":2871.92},{"date":"2026-03-27","open":2340,"high":2445,"low":2340,"close":2420,"volume":74415,"rsi_14":46.51,"sma_20":2515.75,"sma_60":2758.75,"sma_120":2865.88},{"date":"2026-03-30","open":2420,"high":2420,"low":2300,"close":2390,"volume":77080,"rsi_14":39.13,"sma_20":2500.75,"sma_60":2752.33,"sma_120":2859.25},{"date":"2026-03-31","open":2390,"high":2425,"low":2335,"close":2340,"volume":82743,"rsi_14":34.15,"sma_20":2491.25,"sma_60":2745.42,"sma_120":2852.5},{"date":"2026-04-01","open":2420,"high":2475,"low":2420,"close":2460,"volume":65886,"rsi_14":44.69,"sma_20":2493.0,"sma_60":2739.67,"sma_120":2846.58},{"date":"2026-04-02","open":2500,"high":2500,"low":2370,"close":2410,"volume":66592,"rsi_14":42.55,"sma_20":2492.25,"sma_60":2731.42,"sma_120":2840.0},{"date":"2026-04-03","open":2450,"high":2460,"low":2395,"close":2395,"volume":51468,"rsi_14":36.93,"sma_20":2486.25,"sma_60":2722.83,"sma_120":2833.25},{"date":"2026-04-06","open":2450,"high":2450,"low":2385,"close":2410,"volume":2015,"rsi_14":37.64,"sma_20":2482.75,"sma_60":2713.33,"sma_120":2825.46},{"date":"2026-04-07","open":2430,"high":2452,"low":2390,"close":2395,"volume":25416,"rsi_14":34.86,"sma_20":2474.25,"sma_60":2704.92,"sma_120":2819.38},{"date":"2026-04-08","open":2535,"high":2570,"low":2465,"close":2520,"volume":168206,"rsi_14":46.49,"sma_20":2470.25,"sma_60":2700.08,"sma_120":2815.92},{"date":"2026-04-09","open":2560,"high":2560,"low":2500,"close":2505,"volume":11259,"rsi_14":49.71,"sma_20":2467.75,"sma_60":2694.5,"sma_120":2812.54},{"date":"2026-04-10","open":2575,"high":2575,"low":2515,"close":2515,"volume":47859,"rsi_14":65.19,"sma_20":2466.0,"sma_60":2687.5,"sma_120":2808.29},{"date":"2026-04-13","open":2515,"high":2515,"low":2450,"close":2510,"volume":27449,"rsi_14":58.62,"sma_20":2460.25,"sma_60":2680.08,"sma_120":2804.17},{"date":"2026-04-14","open":2540,"high":2560,"low":2490,"close":2515,"volume":47199,"rsi_14":56.36,"sma_20":2454.5,"sma_60":2671.92,"sma_120":2800.96},{"date":"2026-04-15","open":2555,"high":2600,"low":2555,"close":2575,"volume":69051,"rsi_14":67.27,"sma_20":2450.25,"sma_60":2665.25,"sma_120":2797.54},{"date":"2026-04-16","open":2580,"high":2655,"low":2580,"close":2655,"volume":111387,"rsi_14":69.75,"sma_20":2453.75,"sma_60":2660.42,"sma_120":2793.83},{"date":"2026-04-17","open":2660,"high":2660,"low":2595,"close":2620,"volume":52943,"rsi_14":69.17,"sma_20":2459.25,"sma_60":2655.75,"sma_120":2790.58},{"date":"2026-04-20","open":2650,"high":2685,"low":2620,"close":2655,"volume":184776,"rsi_14":76.92,"sma_20":2476.5,"sma_60":2652.08,"sma_120":2787.62},{"date":"2026-04-21","open":2670,"high":2700,"low":2660,"close":2690,"volume":62680,"rsi_14":73.0,"sma_20":2490.5,"sma_60":2649.42,"sma_120":2784.54},{"date":"2026-04-22","open":2690,"high":2690,"low":2600,"close":2605,"volume":50403,"rsi_14":68.22,"sma_20":2498.5,"sma_60":2645.08,"sma_120":2780.0},{"date":"2026-04-23","open":2635,"high":2640,"low":2555,"close":2570,"volume":69157,"rsi_14":65.77,"sma_20":2507.75,"sma_60":2639.83,"sma_120":2775.58},{"date":"2026-04-24","open":2570,"high":2610,"low":2520,"close":2610,"volume":55977,"rsi_14":67.24,"sma_20":2517.25,"sma_60":2635.42,"sma_120":2771.29},{"date":"2026-04-27","open":2595,"high":2615,"low":2575,"close":2595,"volume":104958,"rsi_14":67.24,"sma_20":2527.5,"sma_60":2629.75,"sma_120":2767.38},{"date":"2026-04-28","open":2590,"high":2590,"low":2505,"close":2520,"volume":139957,"rsi_14":50.0,"sma_20":2536.5,"sma_60":2619.83,"sma_120":2763.38},{"date":"2026-04-29","open":2550,"high":2585,"low":2500,"close":2575,"volume":97671,"rsi_14":56.14,"sma_20":2542.25,"sma_60":2610.25,"sma_120":2759.67},{"date":"2026-04-30","open":2610,"high":2610,"low":2520,"close":2530,"volume":42896,"rsi_14":51.24,"sma_20":2548.25,"sma_60":2602.42,"sma_120":2756.12},{"date":"2026-05-04","open":2585,"high":2650,"low":2580,"close":2620,"volume":147655,"rsi_14":57.97,"sma_20":2559.5,"sma_60":2599.42,"sma_120":2753.42},{"date":"2026-05-06","open":2670,"high":2670,"low":2555,"close":2590,"volume":109769,"rsi_14":55.24,"sma_20":2568.5,"sma_60":2595.25,"sma_120":2749.67},{"date":"2026-05-07","open":2640,"high":2680,"low":2620,"close":2655,"volume":496272,"rsi_14":55.56,"sma_20":2581.5,"sma_60":2592.08,"sma_120":2746.58},{"date":"2026-05-08","open":2665,"high":2665,"low":2620,"close":2645,"volume":33186,"rsi_14":49.23,"sma_20":2587.75,"sma_60":2589.5,"sma_120":2742.67},{"date":"2026-05-11","open":2645,"high":2660,"low":2605,"close":2635,"volume":107314,"rsi_14":51.2,"sma_20":2594.25,"sma_60":2586.33,"sma_120":2738.75},{"date":"2026-05-12","open":2645,"high":2680,"low":2620,"close":2620,"volume":221139,"rsi_14":47.11,"sma_20":2599.5,"sma_60":2581.92,"sma_120":2734.29},{"date":"2026-05-13","open":2635,"high":2655,"low":2605,"close":2610,"volume":56574,"rsi_14":43.1,"sma_20":2604.5,"sma_60":2576.75,"sma_120":2729.21},{"date":"2026-05-14","open":2660,"high":2775,"low":2630,"close":2675,"volume":323593,"rsi_14":56.25,"sma_20":2612.5,"sma_60":2572.42,"sma_120":2725.54},{"date":"2026-05-15","open":2675,"high":2675,"low":2495,"close":2525,"volume":143990,"rsi_14":46.67,"sma_20":2610.0,"sma_60":2566.17,"sma_120":2721.25},{"date":"2026-05-18","open":2550,"high":2550,"low":2430,"close":2465,"volume":83337,"rsi_14":39.57,"sma_20":2600.5,"sma_60":2560.58,"sma_120":2717.25},{"date":"2026-05-19","open":2490,"high":2515,"low":2455,"close":2495,"volume":91982,"rsi_14":42.96,"sma_20":2594.25,"sma_60":2555.08,"sma_120":2713.5},{"date":"2026-05-20","open":2515,"high":2540,"low":2455,"close":2475,"volume":153688,"rsi_14":46.56,"sma_20":2585.25,"sma_60":2549.67,"sma_120":2709.92},{"date":"2026-05-21","open":2490,"high":2515,"low":2420,"close":2420,"volume":107370,"rsi_14":38.17,"sma_20":2571.75,"sma_60":2542.0,"sma_120":2706.38},{"date":"2026-05-22","open":2480,"high":2480,"low":2425,"close":2465,"volume":80210,"rsi_14":45.04,"sma_20":2564.75,"sma_60":2536.83,"sma_120":2702.92},{"date":"2026-05-26","open":2470,"high":2530,"low":2415,"close":2465,"volume":93210,"rsi_14":36.28,"sma_20":2559.5,"sma_60":2531.75,"sma_120":2699.12},{"date":"2026-05-27","open":2485,"high":2485,"low":2385,"close":2395,"volume":137576,"rsi_14":33.88,"sma_20":2548.75,"sma_60":2527.25,"sma_120":2694.42},{"date":"2026-05-28","open":2395,"high":2395,"low":2275,"close":2350,"volume":421043,"rsi_14":23.93,"sma_20":2536.5,"sma_60":2521.58,"sma_120":2689.38},{"date":"2026-05-29","open":2370,"high":2395,"low":2325,"close":2380,"volume":52975,"rsi_14":28.1,"sma_20":2529.5,"sma_60":2519.08,"sma_120":2684.79},{"date":"2026-06-01","open":2380,"high":2430,"low":2345,"close":2395,"volume":172978,"rsi_14":30.33,"sma_20":2520.5,"sma_60":2518.58,"sma_120":2680.25},{"date":"2026-06-02","open":2420,"high":2530,"low":2365,"close":2520,"volume":621275,"rsi_14":43.06,"sma_20":2520.0,"sma_60":2520.17,"sma_120":2676.71},{"date":"2026-06-04","open":2520,"high":2520,"low":2385,"close":2385,"volume":59321,"rsi_14":36.69,"sma_20":2508.25,"sma_60":2518.0,"sma_120":2672.71},{"date":"2026-06-05","open":2445,"high":2445,"low":2360,"close":2360,"volume":52323,"rsi_14":30.43,"sma_20":2496.75,"sma_60":2516.0,"sma_120":2668.38},{"date":"2026-06-08","open":2420,"high":2420,"low":2275,"close":2295,"volume":260858,"rsi_14":34.03,"sma_20":2478.75,"sma_60":2511.5,"sma_120":2663.12},{"date":"2026-06-09","open":2295,"high":2350,"low":2285,"close":2330,"volume":104174,"rsi_14":40.29,"sma_20":2463.0,"sma_60":2507.0,"sma_120":2658.42},{"date":"2026-06-10","open":2290,"high":2310,"low":2265,"close":2285,"volume":163550,"rsi_14":35.21,"sma_20":2445.5,"sma_60":2502.5,"sma_120":2654.17},{"date":"2026-06-11","open":2290,"high":2330,"low":2220,"close":2240,"volume":124087,"rsi_14":34.01,"sma_20":2426.5,"sma_60":2497.33,"sma_120":2649.58},{"date":"2026-06-12","open":2290,"high":2350,"low":2265,"close":2340,"volume":122617,"rsi_14":44.87,"sma_20":2413.0,"sma_60":2492.58,"sma_120":2645.96},{"date":"2026-06-15","open":2345,"high":2395,"low":2330,"close":2330,"volume":74101,"rsi_14":40.94,"sma_20":2395.75,"sma_60":2487.58,"sma_120":2641.5},{"date":"2026-06-16","open":2365,"high":2365,"low":2245,"close":2255,"volume":120196,"rsi_14":37.2,"sma_20":2382.25,"sma_60":2480.83,"sma_120":2637.0},{"date":"2026-06-17","open":2295,"high":2295,"low":2200,"close":2225,"volume":196055,"rsi_14":39.1,"sma_20":2370.25,"sma_60":2474.83,"sma_120":2633.38},{"date":"2026-06-18","open":2225,"high":2225,"low":2095,"close":2100,"volume":302402,"rsi_14":35.47,"sma_20":2350.5,"sma_60":2468.0,"sma_120":2628.21},{"date":"2026-06-19","open":2105,"high":2150,"low":2075,"close":2120,"volume":115009,"rsi_14":34.71,"sma_20":2332.75,"sma_60":2464.83,"sma_120":2623.33},{"date":"2026-06-22","open":2150,"high":2150,"low":2030,"close":2095,"volume":127313,"rsi_14":32.56,"sma_20":2316.5,"sma_60":2459.58,"sma_120":2617.88},{"date":"2026-06-23","open":2125,"high":2125,"low":1981,"close":1981,"volume":208345,"rsi_14":18.26,"sma_20":2292.3,"sma_60":2451.85,"sma_120":2611.26},{"date":"2026-06-24","open":2030,"high":2042,"low":1982,"close":2000,"volume":150185,"rsi_14":23.74,"sma_20":2269.05,"sma_60":2445.43,"sma_120":2605.01},{"date":"2026-06-25","open":2010,"high":2030,"low":1912,"close":1918,"volume":137780,"rsi_14":22.03,"sma_20":2245.2,"sma_60":2437.07,"sma_120":2597.91},{"date":"2026-06-26","open":1893,"high":1918,"low":1833,"close":1842,"volume":447342,"rsi_14":21.72,"sma_20":2219.8,"sma_60":2427.93,"sma_120":2590.13},{"date":"2026-06-29","open":1890,"high":1958,"low":1871,"close":1931,"volume":120116,"rsi_14":26.67,"sma_20":2197.35,"sma_60":2421.12,"sma_120":2583.27},{"date":"2026-06-30","open":1950,"high":1955,"low":1866,"close":1880,"volume":94669,"rsi_14":26.48,"sma_20":2171.6,"sma_60":2411.45,"sma_120":2575.56},{"date":"2026-07-01","open":1937,"high":1937,"low":1890,"close":1890,"volume":109163,"rsi_14":28.81,"sma_20":2140.1,"sma_60":2402.78,"sma_120":2567.1},{"date":"2026-07-02","open":1947,"high":1990,"low":1900,"close":1921,"volume":340802,"rsi_14":22.32,"sma_20":2116.9,"sma_60":2394.88,"sma_120":2558.86},{"date":"2026-07-03","open":1931,"high":2015,"low":1931,"close":1979,"volume":83912,"rsi_14":28.2,"sma_20":2097.85,"sma_60":2387.7,"sma_120":2550.52},{"date":"2026-07-06","open":1990,"high":2030,"low":1950,"close":2010,"volume":106678,"rsi_14":33.9,"sma_20":2083.6,"sma_60":2381.28,"sma_120":2543.1},{"date":"2026-07-07","open":2015,"high":2065,"low":1992,"close":1992,"volume":198348,"rsi_14":34.45,"sma_20":2066.7,"sma_60":2372.48,"sma_120":2536.28},{"date":"2026-07-08","open":1992,"high":2165,"low":1992,"close":2150,"volume":172583,"rsi_14":53.2,"sma_20":2059.95,"sma_60":2366.57,"sma_120":2530.53},{"date":"2026-07-09","open":2110,"high":2190,"low":2095,"close":2095,"volume":166777,"rsi_14":48.47,"sma_20":2052.7,"sma_60":2359.57,"sma_120":2523.53},{"date":"2026-07-10","open":2120,"high":2200,"low":2105,"close":2185,"volume":59548,"rsi_14":55.1,"sma_20":2044.95,"sma_60":2354.15,"sma_120":2517.12},{"date":"2026-07-13","open":2185,"high":2200,"low":2130,"close":2135,"volume":99940,"rsi_14":59.41,"sma_20":2035.2,"sma_60":2347.82,"sma_120":2509.87},{"date":"2026-07-14","open":2160,"high":2180,"low":2105,"close":2180,"volume":92507,"rsi_14":60.66,"sma_20":2031.45,"sma_60":2341.23,"sma_120":2503.24},{"date":"2026-07-15","open":2200,"high":2240,"low":2150,"close":2225,"volume":67122,"rsi_14":69.02,"sma_20":2031.45,"sma_60":2334.07,"sma_120":2497.24},{"date":"2026-07-16","open":2265,"high":2330,"low":2225,"close":2275,"volume":196975,"rsi_14":77.72,"sma_20":2040.2,"sma_60":2328.32,"sma_120":2492.03},{"date":"2026-07-20","open":2285,"high":2330,"low":2200,"close":2295,"volume":161864,"rsi_14":75.56,"sma_20":2048.95,"sma_60":2322.32,"sma_120":2487.2},{"date":"2026-07-21","open":2295,"high":2335,"low":2275,"close":2300,"volume":74145,"rsi_14":81.53,"sma_20":2059.2,"sma_60":2315.82,"sma_120":2482.62},{"date":"2026-07-22","open":2340,"high":2340,"low":2220,"close":2220,"volume":189167,"rsi_14":72.42,"sma_20":2071.15,"sma_60":2309.4,"sma_120":2477.24},{"date":"2026-07-23","open":2220,"high":2300,"low":2215,"close":2270,"volume":37372,"rsi_14":73.11,"sma_20":2084.65,"sma_60":2304.4,"sma_120":2472.12},{"date":"2026-07-24","open":2270,"high":2270,"low":2220,"close":2220,"volume":76601,"rsi_14":66.13,"sma_20":2099.75,"sma_60":2297.9,"sma_120":2466.66},{"date":"2026-07-27","open":2235,"high":2300,"low":2220,"close":2280,"volume":22641,"rsi_14":67.4,"sma_20":2121.65,"sma_60":2292.65,"sma_120":2461.2},{"date":"2026-07-28","open":2285,"high":2355,"low":2260,"close":2305,"volume":110880,"rsi_14":69.99,"sma_20":2140.35,"sma_60":2289.07,"sma_120":2454.45},{"date":"2026-07-29","open":2340,"high":2430,"low":2320,"close":2410,"volume":207784,"rsi_14":67.81,"sma_20":2166.85,"sma_60":2286.32,"sma_120":2448.28},{"date":"2026-07-30","open":2420,"high":2470,"low":2415,"close":2465,"volume":95172,"rsi_14":75.34,"sma_20":2195.6,"sma_60":2285.23,"sma_120":2443.82},{"date":"2026-07-31","open":2465,"high":2465,"low":2370,"close":2400,"volume":107896,"rsi_14":65.25,"sma_20":2219.55,"sma_60":2281.57,"sma_120":2440.49},{"date":"2026-08-03","open":2470,"high":2470,"low":2405,"close":2435,"volume":52743,"rsi_14":71.74,"sma_20":2242.35,"sma_60":2278.98,"sma_120":2437.12},{"date":"2026-08-04","open":2435,"high":2475,"low":2385,"close":2385,"volume":44454,"rsi_14":64.75,"sma_20":2261.1,"sma_60":2274.48,"sma_120":2433.28},{"date":"2026-08-05","open":2385,"high":2420,"low":2370,"close":2405,"volume":46131,"rsi_14":63.43,"sma_20":2281.75,"sma_60":2270.48,"sma_120":2429.99},{"date":"2026-08-06","open":2400,"high":2405,"low":2340,"close":2345,"volume":25822,"rsi_14":55.15,"sma_20":2291.5,"sma_60":2265.65,"sma_120":2425.99},{"date":"2026-08-07","open":2375,"high":2375,"low":2330,"close":2360,"volume":69363,"rsi_14":54.81,"sma_20":2304.75,"sma_60":2261.32,"sma_120":2421.62},{"date":"2026-08-10","open":2380,"high":2425,"low":2380,"close":2410,"volume":48647,"rsi_14":57.64,"sma_20":2316.0,"sma_60":2257.98,"sma_120":2417.37},{"date":"2026-08-11","open":2410,"high":2450,"low":2370,"close":2370,"volume":20466,"rsi_14":61.03,"sma_20":2327.75,"sma_60":2252.9,"sma_120":2412.66},{"date":"2026-08-12","open":2380,"high":2380,"low":2310,"close":2315,"volume":22210,"rsi_14":53.28,"sma_20":2334.5,"sma_60":2249.4,"sma_120":2407.78},{"date":"2026-08-13","open":2330,"high":2340,"low":2300,"close":2320,"volume":16688,"rsi_14":57.81,"sma_20":2339.25,"sma_60":2246.98,"sma_120":2403.78},{"date":"2026-08-14","open":2310,"high":2320,"low":2285,"close":2285,"volume":46969,"rsi_14":50.41,"sma_20":2339.75,"sma_60":2243.48,"sma_120":2399.28},{"date":"2026-08-18","open":2295,"high":2325,"low":2285,"close":2325,"volume":53569,"rsi_14":51.59,"sma_20":2341.25,"sma_60":2240.98,"sma_120":2395.32},{"date":"2026-08-19","open":2330,"high":2360,"low":2300,"close":2340,"volume":52469,"rsi_14":43.52,"sma_20":2343.25,"sma_60":2239.65,"sma_120":2390.82},{"date":"2026-08-20","open":2365,"high":2415,"low":2355,"close":2410,"volume":41425,"rsi_14":45.05,"sma_20":2352.75,"sma_60":2238.73,"sma_120":2387.78},{"date":"2026-08-21","open":2410,"high":2420,"low":2360,"close":2415,"volume":82214,"rsi_14":51.52,"sma_20":2360.0,"sma_60":2237.9,"sma_120":2384.82},{"date":"2026-08-24","open":2425,"high":2430,"low":2330,"close":2335,"volume":24026,"rsi_14":40.74,"sma_20":2365.75,"sma_60":2236.9,"sma_120":2382.07},{"date":"2026-08-25","open":2355,"high":2355,"low":2315,"close":2345,"volume":30971,"rsi_14":46.0,"sma_20":2369.0,"sma_60":2236.82,"sma_120":2379.2},{"date":"2026-08-26","open":2345,"high":2405,"low":2330,"close":2385,"volume":36184,"rsi_14":48.08,"sma_20":2373.0,"sma_60":2236.9,"sma_120":2377.99},{"date":"2026-08-27","open":2385,"high":2390,"low":2320,"close":2330,"volume":24579,"rsi_14":48.54,"sma_20":2369.0,"sma_60":2235.82,"sma_120":2377.2},{"date":"2026-08-28","open":2350,"high":2385,"low":2305,"close":2360,"volume":77448,"rsi_14":50.0,"sma_20":2363.75,"sma_60":2233.15,"sma_120":2376.66},{"date":"2026-08-31","open":2360,"high":2375,"low":2315,"close":2345,"volume":30822,"rsi_14":43.43,"sma_20":2361.0,"sma_60":2232.48,"sma_120":2375.24},{"date":"2026-09-01","open":2375,"high":2375,"low":2310,"close":2335,"volume":30683,"rsi_14":46.24,"sma_20":2356.0,"sma_60":2232.07,"sma_120":2374.03},{"date":"2026-09-02","open":2320,"high":2330,"low":2270,"close":2310,"volume":28761,"rsi_14":49.43,"sma_20":2352.25,"sma_60":2232.32,"sma_120":2371.91},{"date":"2026-09-03","open":2325,"high":2370,"low":2290,"close":2295,"volume":16776,"rsi_14":47.19,"sma_20":2346.75,"sma_60":2231.73,"sma_120":2369.37},{"date":"2026-09-04","open":2310,"high":2405,"low":2310,"close":2380,"volume":27920,"rsi_14":59.6,"sma_20":2348.5,"sma_60":2233.32,"sma_120":2367.91},{"date":"2026-09-07","open":2375,"high":2395,"low":2305,"close":2315,"volume":67831,"rsi_14":49.04,"sma_20":2346.25,"sma_60":2234.57,"sma_120":2365.95},{"date":"2026-09-08","open":2300,"high":2315,"low":2280,"close":2290,"volume":36514,"rsi_14":45.28,"sma_20":2340.25,"sma_60":2233.73,"sma_120":2363.16},{"date":"2026-09-09","open":2290,"high":2315,"low":2260,"close":2260,"volume":11352,"rsi_14":34.69,"sma_20":2334.75,"sma_60":2232.57,"sma_120":2360.07},{"date":"2026-09-10","open":2255,"high":2255,"low":2210,"close":2210,"volume":34967,"rsi_14":30.84,"sma_20":2329.5,"sma_60":2231.82,"sma_120":2356.32},{"date":"2026-09-11","open":2225,"high":2225,"low":2170,"close":2210,"volume":18342,"rsi_14":36.26,"sma_20":2324.0,"sma_60":2231.57,"sma_120":2353.2},{"date":"2026-09-14","open":2210,"high":2240,"low":2185,"close":2225,"volume":6015,"rsi_14":36.96,"sma_20":2321.0,"sma_60":2233.65,"sma_120":2350.82},{"date":"2026-09-15","open":2230,"high":2255,"low":2190,"close":2190,"volume":43098,"rsi_14":28.57,"sma_20":2314.25,"sma_60":2234.82,"sma_120":2349.82},{"date":"2026-09-16","open":2190,"high":2205,"low":2160,"close":2205,"volume":15326,"rsi_14":34.94,"sma_20":2307.5,"sma_60":2236.65,"sma_120":2348.12},{"date":"2026-09-17","open":2205,"high":2205,"low":2115,"close":2145,"volume":61243,"rsi_14":25.84,"sma_20":2294.25,"sma_60":2239.38,"sma_120":2345.62},{"date":"2026-09-18","open":2150,"high":2205,"low":2150,"close":2195,"volume":14417,"rsi_14":34.38,"sma_20":2283.25,"sma_60":2242.63,"sma_120":2344.03},{"date":"2026-09-21","open":2170,"high":2235,"low":2170,"close":2235,"volume":6667,"rsi_14":40.2,"sma_20":2278.25,"sma_60":2247.92,"sma_120":2342.49},{"date":"2026-09-22","open":2240,"high":2295,"low":2240,"close":2245,"volume":31740,"rsi_14":43.43,"sma_20":2273.25,"sma_60":2254.63,"sma_120":2341.28},{"date":"2026-09-23","open":2250,"high":2290,"low":2215,"close":2215,"volume":5081,"rsi_14":42.16,"sma_20":2264.75,"sma_60":2259.37,"sma_120":2340.24},{"date":"2026-09-28","open":2190,"high":2225,"low":2140,"close":2175,"volume":43188,"rsi_14":27.96,"sma_20":2257.0,"sma_60":2264.28,"sma_120":2337.87},{"date":"2026-09-29","open":2165,"high":2200,"low":2145,"close":2160,"volume":43243,"rsi_14":31.33,"sma_20":2247.0,"sma_60":2268.78,"sma_120":2335.78},{"date":"2026-09-30","open":2160,"high":2190,"low":2125,"close":2170,"volume":8624,"rsi_14":35.0,"sma_20":2238.25,"sma_60":2272.93,"sma_120":2333.91},{"date":"2026-10-01","open":2140,"high":2200,"low":2140,"close":2150,"volume":4177,"rsi_14":35.9,"sma_20":2229.0,"sma_60":2275.78,"sma_120":2331.74},{"date":"2026-10-02","open":2150,"high":2175,"low":2065,"close":2095,"volume":32221,"rsi_14":35.44,"sma_20":2218.25,"sma_60":2277.2,"sma_120":2329.24},{"date":"2026-10-06","open":2120,"high":2145,"low":2110,"close":2110,"volume":53496,"rsi_14":37.8,"sma_20":2209.0,"sma_60":2279.17,"sma_120":2325.82},{"date":"2026-10-07","open":2095,"high":2145,"low":2090,"close":2100,"volume":18165,"rsi_14":34.57,"sma_20":2195.0,"sma_60":2278.33,"sma_120":2322.45},{"date":"2026-10-08","open":2100,"high":2135,"low":2075,"close":2075,"volume":9491,"rsi_14":35.44,"sma_20":2183.0,"sma_60":2278.0,"sma_120":2318.78},{"date":"2026-10-12","open":2140,"high":2195,"low":2105,"close":2120,"volume":118816,"rsi_14":40.0,"sma_20":2174.5,"sma_60":2276.92,"sma_120":2315.53},{"date":"2026-10-13","open":2140,"high":2165,"low":2090,"close":2140,"volume":71739,"rsi_14":49.35,"sma_20":2168.5,"sma_60":2277.0,"sma_120":2312.41},{"date":"2026-10-14","open":2165,"high":2200,"low":2115,"close":2160,"volume":30636,"rsi_14":45.07,"sma_20":2166.0,"sma_60":2276.67,"sma_120":2308.95},{"date":"2026-10-15","open":2150,"high":2150,"low":2095,"close":2115,"volume":35022,"rsi_14":33.33,"sma_20":2161.25,"sma_60":2274.83,"sma_120":2304.45},{"date":"2026-10-16","open":2130,"high":2180,"low":2130,"close":2145,"volume":11375,"rsi_14":36.84,"sma_20":2157.25,"sma_60":2272.67,"sma_120":2300.49},{"date":"2026-10-19","open":2145,"high":2155,"low":2095,"close":2150,"volume":60649,"rsi_14":40.85,"sma_20":2155.25,"sma_60":2270.25,"sma_120":2296.28},{"date":"2026-10-20","open":2135,"high":2135,"low":2075,"close":2100,"volume":37119,"rsi_14":39.73,"sma_20":2150.0,"sma_60":2266.92,"sma_120":2291.37},{"date":"2026-10-21","open":2110,"high":2130,"low":2050,"close":2060,"volume":14468,"rsi_14":37.18,"sma_20":2145.75,"sma_60":2264.25,"sma_120":2286.82},{"date":"2026-10-22","open":2060,"high":2060,"low":1909,"close":1915,"volume":20572,"rsi_14":25.71,"sma_20":2131.75,"sma_60":2258.33,"sma_120":2281.37},{"date":"2026-10-23","open":1850,"high":1967,"low":1846,"close":1967,"volume":56442,"rsi_14":33.57,"sma_20":2118.35,"sma_60":2254.12,"sma_120":2276.01}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 차이나H레버리지(H)","phase":"above-fold","symbol_resolved":true}