{"status":"ok","report":{"price_analysis":{"current":20930.0,"change_1d":-1.8,"change_7d":0.1,"change_30d":3.8,"high_30d":21485.0,"low_30d":19395.0,"position_in_range":73.0,"support":19604.0,"resistance":21276.0},"summary":"KODEX 미국S&P500에너지(합성)(218420)은(는) S&P Select Sector Energy Index를 추종하는 ETF입니다, 순자산 463억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 69.6로 강세 구간입니다. MACD(256.80)가 시그널선(178.14)을 상회합니다(골든크로스). 현재가가 SMA20(20368)과 SMA60(20198) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 19124~21611 (현재 위치 73%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 70","rsi_14":69.60651289009499,"macd":256.80447124175043,"macd_signal":178.13906578051495,"sma_20":20367.75,"sma_60":20198.5,"bb_upper":21611.26306788469,"bb_lower":19124.23693211531,"atr_14":366.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 243.00, 기관 순매수 -5310.00. 30일 누적: 외국인 -316.00, 기관 -1.29만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":243.0,"institutional_flow":-5310.0,"data":[{"date":"2026-10-23","foreign_net":-167.0,"institution_net":-442.0,"retail_net":609.0},{"date":"2026-10-22","foreign_net":373.0,"institution_net":-803.0,"retail_net":430.0},{"date":"2026-10-21","foreign_net":-373.0,"institution_net":1499.0,"retail_net":-1126.0},{"date":"2026-10-20","foreign_net":9.0,"institution_net":-2922.0,"retail_net":2913.0},{"date":"2026-10-19","foreign_net":401.0,"institution_net":-2642.0,"retail_net":2241.0},{"date":"2026-10-16","foreign_net":-150.0,"institution_net":6937.0,"retail_net":-6787.0},{"date":"2026-10-15","foreign_net":185.0,"institution_net":-2585.0,"retail_net":2400.0},{"date":"2026-10-14","foreign_net":-116.0,"institution_net":3704.0,"retail_net":-3588.0},{"date":"2026-10-13","foreign_net":-119.0,"institution_net":722.0,"retail_net":-603.0},{"date":"2026-10-12","foreign_net":180.0,"institution_net":1207.0,"retail_net":-1387.0},{"date":"2026-10-08","foreign_net":-268.0,"institution_net":1691.0,"retail_net":-1423.0},{"date":"2026-10-07","foreign_net":355.0,"institution_net":-726.0,"retail_net":371.0},{"date":"2026-10-06","foreign_net":8.0,"institution_net":-13525.0,"retail_net":13517.0},{"date":"2026-10-02","foreign_net":-3.0,"institution_net":-455.0,"retail_net":458.0},{"date":"2026-10-01","foreign_net":-263.0,"institution_net":-245.0,"retail_net":508.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":2179.0,"retail_net":-2178.0},{"date":"2026-09-29","foreign_net":-169.0,"institution_net":263.0,"retail_net":-94.0},{"date":"2026-09-28","foreign_net":-81.0,"institution_net":-8270.0,"retail_net":8351.0},{"date":"2026-09-23","foreign_net":19.0,"institution_net":1931.0,"retail_net":-1950.0},{"date":"2026-09-22","foreign_net":491.0,"institution_net":-1560.0,"retail_net":1069.0},{"date":"2026-09-21","foreign_net":-108.0,"institution_net":-1748.0,"retail_net":1856.0},{"date":"2026-09-18","foreign_net":-111.0,"institution_net":-1480.0,"retail_net":1591.0},{"date":"2026-09-17","foreign_net":203.0,"institution_net":687.0,"retail_net":-890.0},{"date":"2026-09-16","foreign_net":-486.0,"institution_net":961.0,"retail_net":-475.0},{"date":"2026-09-15","foreign_net":286.0,"institution_net":-994.0,"retail_net":708.0},{"date":"2026-09-14","foreign_net":-345.0,"institution_net":4390.0,"retail_net":-4045.0},{"date":"2026-09-11","foreign_net":576.0,"institution_net":1448.0,"retail_net":-2024.0},{"date":"2026-09-10","foreign_net":-294.0,"institution_net":-639.0,"retail_net":933.0},{"date":"2026-09-09","foreign_net":213.0,"institution_net":-1484.0,"retail_net":1271.0},{"date":"2026-09-08","foreign_net":-561.0,"institution_net":-36.0,"retail_net":597.0}],"periods":{"d1":{"foreign_net":-167.0,"institution_net":-442.0,"retail_net":609.0},"d3":{"foreign_net":-167.0,"institution_net":254.0,"retail_net":-87.0},"d7":{"foreign_net":278.0,"institution_net":-958.0,"retail_net":680.0},"d14":{"foreign_net":315.0,"institution_net":-8340.0,"retail_net":8025.0},"d30":{"foreign_net":-316.0,"institution_net":-12937.0,"retail_net":13253.0}}},"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":"C","percentile":66,"summary":"RSI 70","metrics":[{"name":"RSI (14)","value":69.6,"unit":"","percentile":70,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.8,"unit":"%","percentile":58,"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"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:34.383423+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Select Sector Energy Index","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":46300000000.0,"aum_display":"463억","dividend_yield":null,"tracking_error":0.23,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(하나금융투자)","weight":null},{"ticker":"","name":"SPDR Energy Select Sector","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20930.0,"change_pct":-1.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8995.0},{"date":"2016-10-25","close":8955.0},{"date":"2016-10-26","close":8950.0},{"date":"2016-10-27","close":9035.0},{"date":"2016-10-28","close":8970.0},{"date":"2016-10-31","close":8910.0},{"date":"2016-11-01","close":8860.0},{"date":"2016-11-02","close":8950.0},{"date":"2016-11-03","close":8755.0},{"date":"2016-11-04","close":8820.0},{"date":"2016-11-07","close":8810.0},{"date":"2016-11-08","close":8940.0},{"date":"2016-11-09","close":9045.0},{"date":"2016-11-10","close":9175.0},{"date":"2016-11-11","close":9325.0},{"date":"2016-11-14","close":9205.0},{"date":"2016-11-15","close":9260.0},{"date":"2016-11-16","close":9475.0},{"date":"2016-11-17","close":9525.0},{"date":"2016-11-18","close":9455.0},{"date":"2016-11-21","close":9515.0},{"date":"2016-11-22","close":9655.0},{"date":"2016-11-23","close":9655.0},{"date":"2016-11-24","close":9605.0},{"date":"2016-11-25","close":9715.0},{"date":"2016-11-28","close":9580.0},{"date":"2016-11-29","close":9450.0},{"date":"2016-11-30","close":9375.0},{"date":"2016-12-01","close":9840.0},{"date":"2016-12-02","close":9810.0},{"date":"2016-12-05","close":9890.0},{"date":"2016-12-06","close":9940.0},{"date":"2016-12-07","close":9910.0},{"date":"2016-12-08","close":9900.0},{"date":"2016-12-09","close":10015.0},{"date":"2016-12-12","close":10075.0},{"date":"2016-12-13","close":10100.0},{"date":"2016-12-14","close":10255.0},{"date":"2016-12-15","close":10125.0},{"date":"2016-12-16","close":10210.0},{"date":"2016-12-19","close":10285.0},{"date":"2016-12-20","close":10280.0},{"date":"2016-12-21","close":10260.0},{"date":"2016-12-22","close":10330.0},{"date":"2016-12-23","close":10405.0},{"date":"2016-12-26","close":10345.0},{"date":"2016-12-27","close":10370.0},{"date":"2016-12-28","close":10440.0},{"date":"2016-12-29","close":10280.0},{"date":"2017-01-02","close":10215.0},{"date":"2017-01-03","close":10180.0},{"date":"2017-01-04","close":10325.0},{"date":"2017-01-05","close":10205.0},{"date":"2017-01-06","close":10185.0},{"date":"2017-01-09","close":10315.0},{"date":"2017-01-10","close":10045.0},{"date":"2017-01-11","close":9965.0},{"date":"2017-01-12","close":9990.0},{"date":"2017-01-13","close":9900.0},{"date":"2017-01-16","close":9915.0},{"date":"2017-01-17","close":9830.0},{"date":"2017-01-18","close":9840.0},{"date":"2017-01-19","close":9945.0},{"date":"2017-01-20","close":9785.0},{"date":"2017-01-23","close":9785.0},{"date":"2017-01-24","close":9665.0},{"date":"2017-01-25","close":9835.0},{"date":"2017-01-26","close":9770.0},{"date":"2017-01-31","close":9530.0},{"date":"2017-02-01","close":9500.0},{"date":"2017-02-02","close":9375.0},{"date":"2017-02-03","close":9400.0},{"date":"2017-02-06","close":9400.0},{"date":"2017-02-07","close":9410.0},{"date":"2017-02-08","close":9275.0},{"date":"2017-02-09","close":9300.0},{"date":"2017-02-10","close":9430.0},{"date":"2017-02-13","close":9525.0},{"date":"2017-02-14","close":9405.0},{"date":"2017-02-15","close":9470.0},{"date":"2017-02-16","close":9430.0},{"date":"2017-02-17","close":9340.0},{"date":"2017-02-20","close":9260.0},{"date":"2017-02-21","close":9295.0},{"date":"2017-02-22","close":9285.0},{"date":"2017-02-23","close":9140.0},{"date":"2017-02-24","close":9125.0},{"date":"2017-02-27","close":9065.0},{"date":"2017-02-28","close":9120.0},{"date":"2017-03-02","close":9375.0},{"date":"2017-03-03","close":9350.0},{"date":"2017-03-06","close":9380.0},{"date":"2017-03-07","close":9280.0},{"date":"2017-03-08","close":9180.0},{"date":"2017-03-09","close":9070.0},{"date":"2017-03-10","close":9145.0},{"date":"2017-03-13","close":9015.0},{"date":"2017-03-14","close":9055.0},{"date":"2017-03-15","close":8910.0},{"date":"2017-03-16","close":9000.0},{"date":"2017-03-17","close":8915.0},{"date":"2017-03-20","close":8865.0},{"date":"2017-03-21","close":8860.0},{"date":"2017-03-22","close":8760.0},{"date":"2017-03-23","close":8810.0},{"date":"2017-03-24","close":8775.0},{"date":"2017-03-27","close":8675.0},{"date":"2017-03-28","close":8635.0},{"date":"2017-03-29","close":8775.0},{"date":"2017-03-30","close":8905.0},{"date":"2017-03-31","close":8905.0},{"date":"2017-04-03","close":8860.0},{"date":"2017-04-04","close":8900.0},{"date":"2017-04-05","close":8980.0},{"date":"2017-04-06","close":9015.0},{"date":"2017-04-07","close":9100.0},{"date":"2017-04-10","close":9130.0},{"date":"2017-04-11","close":9150.0},{"date":"2017-04-12","close":9130.0},{"date":"2017-04-13","close":9040.0},{"date":"2017-04-14","close":8980.0},{"date":"2017-04-17","close":8965.0},{"date":"2017-04-18","close":9000.0},{"date":"2017-04-19","close":8920.0},{"date":"2017-04-20","close":8785.0},{"date":"2017-04-21","close":8780.0},{"date":"2017-04-24","close":8730.0},{"date":"2017-04-25","close":8730.0},{"date":"2017-04-26","close":8815.0},{"date":"2017-04-27","close":8810.0},{"date":"2017-04-28","close":8765.0},{"date":"2017-05-02","close":8705.0},{"date":"2017-05-04","close":8605.0},{"date":"2017-05-08","close":8665.0},{"date":"2017-05-10","close":8685.0},{"date":"2017-05-11","close":8710.0},{"date":"2017-05-12","close":8700.0},{"date":"2017-05-15","close":8640.0},{"date":"2017-05-16","close":8640.0},{"date":"2017-05-17","close":8610.0},{"date":"2017-05-18","close":8565.0},{"date":"2017-05-19","close":8560.0},{"date":"2017-05-22","close":8510.0},{"date":"2017-05-23","close":8535.0},{"date":"2017-05-24","close":8645.0},{"date":"2017-05-25","close":8555.0},{"date":"2017-05-26","close":8410.0},{"date":"2017-05-29","close":8435.0},{"date":"2017-05-30","close":8455.0},{"date":"2017-05-31","close":8320.0},{"date":"2017-06-01","close":8290.0},{"date":"2017-06-02","close":8355.0},{"date":"2017-06-05","close":8220.0},{"date":"2017-06-07","close":8350.0},{"date":"2017-06-08","close":8245.0},{"date":"2017-06-09","close":8210.0},{"date":"2017-06-12","close":8365.0},{"date":"2017-06-13","close":8440.0},{"date":"2017-06-14","close":8555.0},{"date":"2017-06-15","close":8405.0},{"date":"2017-06-16","close":8415.0},{"date":"2017-06-19","close":8535.0},{"date":"2017-06-20","close":8515.0},{"date":"2017-06-21","close":8465.0},{"date":"2017-06-22","close":8295.0},{"date":"2017-06-23","close":8305.0},{"date":"2017-06-26","close":8325.0},{"date":"2017-06-27","close":8305.0},{"date":"2017-06-28","close":8300.0},{"date":"2017-06-29","close":8385.0},{"date":"2017-06-30","close":8415.0},{"date":"2017-07-03","close":8380.0},{"date":"2017-07-04","close":8575.0},{"date":"2017-07-05","close":8670.0},{"date":"2017-07-06","close":8545.0},{"date":"2017-07-07","close":8430.0},{"date":"2017-07-10","close":8380.0},{"date":"2017-07-11","close":8410.0},{"date":"2017-07-12","close":8425.0},{"date":"2017-07-13","close":8370.0},{"date":"2017-07-14","close":8370.0},{"date":"2017-07-17","close":8395.0},{"date":"2017-07-18","close":8355.0},{"date":"2017-07-19","close":8300.0},{"date":"2017-07-20","close":8460.0},{"date":"2017-07-21","close":8360.0},{"date":"2017-07-24","close":8215.0},{"date":"2017-07-25","close":8260.0},{"date":"2017-07-26","close":8320.0},{"date":"2017-07-27","close":8350.0},{"date":"2017-07-28","close":8515.0},{"date":"2017-07-31","close":8480.0},{"date":"2017-08-01","close":8395.0},{"date":"2017-08-02","close":8425.0},{"date":"2017-08-03","close":8425.0},{"date":"2017-08-04","close":8370.0},{"date":"2017-08-07","close":8435.0},{"date":"2017-08-08","close":8320.0},{"date":"2017-08-09","close":8405.0},{"date":"2017-08-10","close":8465.0},{"date":"2017-08-11","close":8360.0},{"date":"2017-08-14","close":8280.0},{"date":"2017-08-16","close":8215.0},{"date":"2017-08-17","close":8100.0},{"date":"2017-08-18","close":8030.0},{"date":"2017-08-21","close":8055.0},{"date":"2017-08-22","close":7975.0},{"date":"2017-08-23","close":8015.0},{"date":"2017-08-24","close":8010.0},{"date":"2017-08-25","close":8015.0},{"date":"2017-08-28","close":7995.0},{"date":"2017-08-29","close":8000.0},{"date":"2017-08-30","close":7975.0},{"date":"2017-08-31","close":8005.0},{"date":"2017-09-01","close":8000.0},{"date":"2017-09-04","close":8045.0},{"date":"2017-09-05","close":8030.0},{"date":"2017-09-06","close":8105.0},{"date":"2017-09-07","close":8195.0},{"date":"2017-09-08","close":8190.0},{"date":"2017-09-11","close":8235.0},{"date":"2017-09-12","close":8205.0},{"date":"2017-09-13","close":8320.0},{"date":"2017-09-14","close":8405.0},{"date":"2017-09-15","close":8445.0},{"date":"2017-09-18","close":8405.0},{"date":"2017-09-19","close":8430.0},{"date":"2017-09-20","close":8440.0},{"date":"2017-09-21","close":8600.0},{"date":"2017-09-22","close":8595.0},{"date":"2017-09-25","close":8570.0},{"date":"2017-09-26","close":8780.0},{"date":"2017-09-27","close":8770.0},{"date":"2017-09-28","close":8895.0},{"date":"2017-09-29","close":8920.0},{"date":"2017-10-10","close":8740.0},{"date":"2017-10-11","close":8785.0},{"date":"2017-10-12","close":8755.0},{"date":"2017-10-13","close":8740.0},{"date":"2017-10-16","close":8795.0},{"date":"2017-10-17","close":8705.0},{"date":"2017-10-18","close":8690.0},{"date":"2017-10-19","close":8725.0},{"date":"2017-10-20","close":8755.0},{"date":"2017-10-23","close":8645.0},{"date":"2017-10-24","close":8675.0},{"date":"2017-10-25","close":8600.0},{"date":"2017-10-26","close":8515.0},{"date":"2017-10-27","close":8665.0},{"date":"2017-10-30","close":8580.0},{"date":"2017-10-31","close":8665.0},{"date":"2017-11-01","close":8555.0},{"date":"2017-11-02","close":8745.0},{"date":"2017-11-03","close":8605.0},{"date":"2017-11-06","close":8700.0},{"date":"2017-11-07","close":8820.0},{"date":"2017-11-08","close":8900.0},{"date":"2017-11-09","close":8785.0},{"date":"2017-11-10","close":8930.0},{"date":"2017-11-13","close":8870.0},{"date":"2017-11-14","close":8710.0},{"date":"2017-11-15","close":8525.0},{"date":"2017-11-16","close":8445.0},{"date":"2017-11-17","close":8330.0},{"date":"2017-11-20","close":8450.0},{"date":"2017-11-21","close":8385.0},{"date":"2017-11-22","close":8355.0},{"date":"2017-11-23","close":8375.0},{"date":"2017-11-24","close":8335.0},{"date":"2017-11-27","close":8410.0},{"date":"2017-11-28","close":8285.0},{"date":"2017-11-29","close":8295.0},{"date":"2017-11-30","close":8310.0},{"date":"2017-12-01","close":8525.0},{"date":"2017-12-04","close":8565.0},{"date":"2017-12-05","close":8590.0},{"date":"2017-12-06","close":8510.0},{"date":"2017-12-07","close":8485.0},{"date":"2017-12-08","close":8520.0},{"date":"2017-12-11","close":8585.0},{"date":"2017-12-12","close":8540.0},{"date":"2017-12-13","close":8590.0},{"date":"2017-12-14","close":8550.0},{"date":"2017-12-15","close":8485.0},{"date":"2017-12-18","close":8450.0},{"date":"2017-12-19","close":8515.0},{"date":"2017-12-20","close":8465.0},{"date":"2017-12-21","close":8595.0},{"date":"2017-12-22","close":8845.0},{"date":"2017-12-26","close":8850.0},{"date":"2017-12-27","close":8805.0},{"date":"2017-12-28","close":8730.0},{"date":"2018-01-02","close":8750.0},{"date":"2018-01-03","close":8920.0},{"date":"2018-01-04","close":9045.0},{"date":"2018-01-05","close":9000.0},{"date":"2018-01-08","close":9135.0},{"date":"2018-01-09","close":9195.0},{"date":"2018-01-10","close":9200.0},{"date":"2018-01-11","close":9095.0},{"date":"2018-01-12","close":9300.0},{"date":"2018-01-15","close":9370.0},{"date":"2018-01-16","close":9345.0},{"date":"2018-01-17","close":9300.0},{"date":"2018-01-18","close":9320.0},{"date":"2018-01-19","close":9270.0},{"date":"2018-01-22","close":9235.0},{"date":"2018-01-23","close":9510.0},{"date":"2018-01-24","close":9490.0},{"date":"2018-01-25","close":9310.0},{"date":"2018-01-26","close":9345.0},{"date":"2018-01-29","close":9405.0},{"date":"2018-01-30","close":9255.0},{"date":"2018-01-31","close":9100.0},{"date":"2018-02-01","close":9135.0},{"date":"2018-02-02","close":9275.0},{"date":"2018-02-05","close":8915.0},{"date":"2018-02-06","close":8590.0},{"date":"2018-02-07","close":8665.0},{"date":"2018-02-08","close":8515.0},{"date":"2018-02-09","close":8285.0},{"date":"2018-02-12","close":8190.0},{"date":"2018-02-13","close":8340.0},{"date":"2018-02-14","close":8250.0},{"date":"2018-02-19","close":8240.0},{"date":"2018-02-20","close":8260.0},{"date":"2018-02-21","close":8265.0},{"date":"2018-02-22","close":8180.0},{"date":"2018-02-23","close":8235.0},{"date":"2018-02-26","close":8375.0},{"date":"2018-02-27","close":8380.0},{"date":"2018-02-28","close":8290.0},{"date":"2018-03-02","close":8170.0},{"date":"2018-03-05","close":8115.0},{"date":"2018-03-06","close":8250.0},{"date":"2018-03-07","close":8200.0},{"date":"2018-03-08","close":8135.0},{"date":"2018-03-09","close":8135.0},{"date":"2018-03-12","close":8240.0},{"date":"2018-03-13","close":8190.0},{"date":"2018-03-14","close":8145.0},{"date":"2018-03-15","close":8115.0},{"date":"2018-03-16","close":8100.0},{"date":"2018-03-19","close":8220.0},{"date":"2018-03-20","close":8070.0},{"date":"2018-03-21","close":8165.0},{"date":"2018-03-22","close":8300.0},{"date":"2018-03-23","close":8275.0},{"date":"2018-03-26","close":8225.0},{"date":"2018-03-27","close":8290.0},{"date":"2018-03-28","close":8135.0},{"date":"2018-03-29","close":8020.0},{"date":"2018-03-30","close":8130.0},{"date":"2018-04-02","close":8115.0},{"date":"2018-04-03","close":7940.0},{"date":"2018-04-04","close":8065.0},{"date":"2018-04-05","close":8135.0},{"date":"2018-04-06","close":8285.0},{"date":"2018-04-09","close":8180.0},{"date":"2018-04-10","close":8205.0},{"date":"2018-04-11","close":8415.0},{"date":"2018-04-12","close":8525.0},{"date":"2018-04-13","close":8520.0},{"date":"2018-04-16","close":8710.0},{"date":"2018-04-17","close":8680.0},{"date":"2018-04-18","close":8725.0},{"date":"2018-04-19","close":8795.0},{"date":"2018-04-20","close":8860.0},{"date":"2018-04-23","close":8870.0},{"date":"2018-04-24","close":8955.0},{"date":"2018-04-25","close":8880.0},{"date":"2018-04-26","close":9010.0},{"date":"2018-04-27","close":9050.0},{"date":"2018-04-30","close":8890.0},{"date":"2018-05-02","close":8890.0},{"date":"2018-05-03","close":8930.0},{"date":"2018-05-04","close":8930.0},{"date":"2018-05-08","close":8965.0},{"date":"2018-05-09","close":9075.0},{"date":"2018-05-10","close":9185.0},{"date":"2018-05-11","close":9240.0},{"date":"2018-05-14","close":9195.0},{"date":"2018-05-15","close":9315.0},{"date":"2018-05-16","close":9370.0},{"date":"2018-05-17","close":9405.0},{"date":"2018-05-18","close":9530.0},{"date":"2018-05-21","close":9480.0},{"date":"2018-05-23","close":9405.0},{"date":"2018-05-24","close":9405.0},{"date":"2018-05-25","close":9300.0},{"date":"2018-05-28","close":9010.0},{"date":"2018-05-29","close":9055.0},{"date":"2018-05-30","close":9075.0},{"date":"2018-05-31","close":9230.0},{"date":"2018-06-01","close":9220.0},{"date":"2018-06-04","close":9230.0},{"date":"2018-06-05","close":9100.0},{"date":"2018-06-07","close":9130.0},{"date":"2018-06-08","close":9300.0},{"date":"2018-06-11","close":9295.0},{"date":"2018-06-12","close":9290.0},{"date":"2018-06-14","close":9235.0},{"date":"2018-06-15","close":9340.0},{"date":"2018-06-18","close":9275.0},{"date":"2018-06-19","close":9330.0},{"date":"2018-06-20","close":9280.0},{"date":"2018-06-21","close":9430.0},{"date":"2018-06-22","close":9255.0},{"date":"2018-06-25","close":9440.0},{"date":"2018-06-26","close":9215.0},{"date":"2018-06-27","close":9440.0},{"date":"2018-06-28","close":9540.0},{"date":"2018-06-29","close":9535.0},{"date":"2018-07-02","close":9555.0},{"date":"2018-07-03","close":9395.0},{"date":"2018-07-04","close":9455.0},{"date":"2018-07-05","close":9530.0},{"date":"2018-07-06","close":9440.0},{"date":"2018-07-09","close":9460.0},{"date":"2018-07-10","close":9640.0},{"date":"2018-07-11","close":9800.0},{"date":"2018-07-12","close":9580.0},{"date":"2018-07-13","close":9630.0},{"date":"2018-07-16","close":9750.0},{"date":"2018-07-17","close":9580.0},{"date":"2018-07-18","close":9545.0},{"date":"2018-07-19","close":9550.0},{"date":"2018-07-20","close":9585.0},{"date":"2018-07-23","close":9580.0},{"date":"2018-07-24","close":9560.0},{"date":"2018-07-25","close":9545.0},{"date":"2018-07-26","close":9590.0},{"date":"2018-07-27","close":9740.0},{"date":"2018-07-30","close":9620.0},{"date":"2018-07-31","close":9695.0},{"date":"2018-08-01","close":9695.0},{"date":"2018-08-02","close":9645.0},{"date":"2018-08-03","close":9575.0},{"date":"2018-08-06","close":9570.0},{"date":"2018-08-07","close":9555.0},{"date":"2018-08-08","close":9550.0},{"date":"2018-08-09","close":9450.0},{"date":"2018-08-10","close":9470.0},{"date":"2018-08-13","close":9640.0},{"date":"2018-08-14","close":9440.0},{"date":"2018-08-16","close":9170.0},{"date":"2018-08-17","close":9170.0},{"date":"2018-08-20","close":9115.0},{"date":"2018-08-21","close":9130.0},{"date":"2018-08-22","close":9205.0},{"date":"2018-08-23","close":9365.0},{"date":"2018-08-24","close":9330.0},{"date":"2018-08-27","close":9275.0},{"date":"2018-08-28","close":9360.0},{"date":"2018-08-29","close":9330.0},{"date":"2018-08-30","close":9325.0},{"date":"2018-08-31","close":9375.0},{"date":"2018-09-03","close":9225.0},{"date":"2018-09-04","close":9290.0},{"date":"2018-09-05","close":9285.0},{"date":"2018-09-06","close":9290.0},{"date":"2018-09-07","close":9195.0},{"date":"2018-09-10","close":9240.0},{"date":"2018-09-11","close":9165.0},{"date":"2018-09-12","close":9330.0},{"date":"2018-09-13","close":9325.0},{"date":"2018-09-14","close":9290.0},{"date":"2018-09-17","close":9385.0},{"date":"2018-09-18","close":9335.0},{"date":"2018-09-19","close":9355.0},{"date":"2018-09-20","close":9395.0},{"date":"2018-09-21","close":9415.0},{"date":"2018-09-27","close":9475.0},{"date":"2018-09-28","close":9450.0},{"date":"2018-10-01","close":9450.0},{"date":"2018-10-02","close":9690.0},{"date":"2018-10-04","close":9850.0},{"date":"2018-10-05","close":9795.0},{"date":"2018-10-08","close":9810.0},{"date":"2018-10-10","close":9910.0},{"date":"2018-10-11","close":9635.0},{"date":"2018-10-12","close":9325.0},{"date":"2018-10-15","close":9295.0},{"date":"2018-10-16","close":9240.0},{"date":"2018-10-17","close":9290.0},{"date":"2018-10-18","close":9315.0},{"date":"2018-10-19","close":9190.0},{"date":"2018-10-22","close":9135.0},{"date":"2018-10-23","close":9110.0},{"date":"2018-10-24","close":8825.0},{"date":"2018-10-25","close":8535.0},{"date":"2018-10-26","close":8685.0},{"date":"2018-10-29","close":8590.0},{"date":"2018-10-30","close":8420.0},{"date":"2018-10-31","close":8540.0},{"date":"2018-11-01","close":8635.0},{"date":"2018-11-02","close":8580.0},{"date":"2018-11-05","close":8600.0},{"date":"2018-11-06","close":8675.0},{"date":"2018-11-07","close":8770.0},{"date":"2018-11-08","close":8805.0},{"date":"2018-11-09","close":8755.0},{"date":"2018-11-12","close":8770.0},{"date":"2018-11-13","close":8575.0},{"date":"2018-11-14","close":8385.0},{"date":"2018-11-15","close":8340.0},{"date":"2018-11-16","close":8465.0},{"date":"2018-11-19","close":8490.0},{"date":"2018-11-20","close":8525.0},{"date":"2018-11-21","close":8280.0},{"date":"2018-11-22","close":8330.0},{"date":"2018-11-23","close":8415.0},{"date":"2018-11-26","close":8125.0},{"date":"2018-11-27","close":8270.0},{"date":"2018-11-28","close":8160.0},{"date":"2018-11-29","close":8240.0},{"date":"2018-11-30","close":8360.0},{"date":"2018-12-03","close":8275.0},{"date":"2018-12-04","close":8360.0},{"date":"2018-12-05","close":8240.0},{"date":"2018-12-06","close":8260.0},{"date":"2018-12-07","close":8125.0},{"date":"2018-12-10","close":8125.0},{"date":"2018-12-11","close":8010.0},{"date":"2018-12-12","close":8010.0},{"date":"2018-12-13","close":7960.0},{"date":"2018-12-14","close":8085.0},{"date":"2018-12-17","close":7900.0},{"date":"2018-12-18","close":7745.0},{"date":"2018-12-19","close":7520.0},{"date":"2018-12-20","close":7420.0},{"date":"2018-12-21","close":7220.0},{"date":"2018-12-24","close":7160.0},{"date":"2018-12-26","close":6875.0},{"date":"2018-12-27","close":7250.0},{"date":"2018-12-28","close":7290.0},{"date":"2019-01-02","close":7230.0},{"date":"2019-01-03","close":7440.0},{"date":"2019-01-04","close":7370.0},{"date":"2019-01-07","close":7545.0},{"date":"2019-01-08","close":7670.0},{"date":"2019-01-09","close":7775.0},{"date":"2019-01-10","close":7825.0},{"date":"2019-01-11","close":7905.0},{"date":"2019-01-14","close":7895.0},{"date":"2019-01-15","close":7860.0},{"date":"2019-01-16","close":7825.0},{"date":"2019-01-17","close":7890.0},{"date":"2019-01-18","close":7955.0},{"date":"2019-01-21","close":8100.0},{"date":"2019-01-22","close":8180.0},{"date":"2019-01-23","close":7975.0},{"date":"2019-01-24","close":7905.0},{"date":"2019-01-25","close":7905.0},{"date":"2019-01-28","close":7920.0},{"date":"2019-01-29","close":7880.0},{"date":"2019-01-30","close":7855.0},{"date":"2019-01-31","close":7965.0},{"date":"2019-02-01","close":8070.0},{"date":"2019-02-07","close":8160.0},{"date":"2019-02-08","close":8020.0},{"date":"2019-02-11","close":8000.0},{"date":"2019-02-12","close":8000.0},{"date":"2019-02-13","close":8080.0},{"date":"2019-02-14","close":8230.0},{"date":"2019-02-15","close":8200.0},{"date":"2019-02-18","close":8310.0},{"date":"2019-02-19","close":8330.0},{"date":"2019-02-20","close":8375.0},{"date":"2019-02-21","close":8400.0},{"date":"2019-02-22","close":8300.0},{"date":"2019-02-25","close":8300.0},{"date":"2019-02-26","close":8270.0},{"date":"2019-02-27","close":8265.0},{"date":"2019-02-28","close":8265.0},{"date":"2019-03-04","close":8360.0},{"date":"2019-03-05","close":8410.0},{"date":"2019-03-06","close":8370.0},{"date":"2019-03-07","close":8300.0},{"date":"2019-03-08","close":8240.0},{"date":"2019-03-11","close":8125.0},{"date":"2019-03-12","close":8225.0},{"date":"2019-03-13","close":8290.0},{"date":"2019-03-14","close":8340.0},{"date":"2019-03-15","close":8370.0},{"date":"2019-03-18","close":8390.0},{"date":"2019-03-19","close":8430.0},{"date":"2019-03-20","close":8405.0},{"date":"2019-03-21","close":8450.0},{"date":"2019-03-22","close":8560.0},{"date":"2019-03-25","close":8350.0},{"date":"2019-03-26","close":8375.0},{"date":"2019-03-27","close":8465.0},{"date":"2019-03-28","close":8410.0},{"date":"2019-03-29","close":8430.0},{"date":"2019-04-01","close":8410.0},{"date":"2019-04-02","close":8595.0},{"date":"2019-04-03","close":8530.0},{"date":"2019-04-04","close":8475.0},{"date":"2019-04-05","close":8550.0},{"date":"2019-04-08","close":8690.0},{"date":"2019-04-09","close":8770.0},{"date":"2019-04-10","close":8640.0},{"date":"2019-04-11","close":8685.0},{"date":"2019-04-12","close":8620.0},{"date":"2019-04-15","close":8665.0},{"date":"2019-04-16","close":8580.0},{"date":"2019-04-17","close":8615.0},{"date":"2019-04-18","close":8615.0},{"date":"2019-04-19","close":8640.0},{"date":"2019-04-22","close":8635.0},{"date":"2019-04-23","close":8840.0},{"date":"2019-04-24","close":8845.0},{"date":"2019-04-25","close":8810.0},{"date":"2019-04-26","close":8795.0},{"date":"2019-04-29","close":8640.0},{"date":"2019-04-30","close":8675.0},{"date":"2019-05-02","close":8500.0},{"date":"2019-05-03","close":8375.0},{"date":"2019-05-07","close":8460.0},{"date":"2019-05-08","close":8390.0},{"date":"2019-05-09","close":8425.0},{"date":"2019-05-10","close":8415.0},{"date":"2019-05-13","close":8490.0},{"date":"2019-05-14","close":8410.0},{"date":"2019-05-15","close":8535.0},{"date":"2019-05-16","close":8515.0},{"date":"2019-05-17","close":8580.0},{"date":"2019-05-20","close":8540.0},{"date":"2019-05-21","close":8550.0},{"date":"2019-05-22","close":8630.0},{"date":"2019-05-23","close":8475.0},{"date":"2019-05-24","close":8205.0},{"date":"2019-05-27","close":8190.0},{"date":"2019-05-28","close":8150.0},{"date":"2019-05-29","close":8155.0},{"date":"2019-05-30","close":8085.0},{"date":"2019-05-31","close":8000.0},{"date":"2019-06-03","close":7820.0},{"date":"2019-06-04","close":7925.0},{"date":"2019-06-05","close":8035.0},{"date":"2019-06-07","close":8075.0},{"date":"2019-06-10","close":8145.0},{"date":"2019-06-11","close":8075.0},{"date":"2019-06-12","close":8150.0},{"date":"2019-06-13","close":8050.0},{"date":"2019-06-14","close":8155.0},{"date":"2019-06-17","close":8110.0},{"date":"2019-06-18","close":8120.0},{"date":"2019-06-19","close":8175.0},{"date":"2019-06-20","close":8110.0},{"date":"2019-06-21","close":8285.0},{"date":"2019-06-24","close":8280.0},{"date":"2019-06-25","close":8230.0},{"date":"2019-06-26","close":8175.0},{"date":"2019-06-27","close":8305.0},{"date":"2019-06-28","close":8230.0},{"date":"2019-07-01","close":8320.0},{"date":"2019-07-02","close":8345.0},{"date":"2019-07-03","close":8295.0},{"date":"2019-07-04","close":8340.0},{"date":"2019-07-05","close":8335.0},{"date":"2019-07-08","close":8360.0},{"date":"2019-07-09","close":8365.0},{"date":"2019-07-10","close":8440.0},{"date":"2019-07-11","close":8430.0},{"date":"2019-07-12","close":8485.0},{"date":"2019-07-15","close":8585.0},{"date":"2019-07-16","close":8425.0},{"date":"2019-07-17","close":8400.0},{"date":"2019-07-18","close":8315.0},{"date":"2019-07-19","close":8285.0},{"date":"2019-07-22","close":8355.0},{"date":"2019-07-23","close":8400.0},{"date":"2019-07-24","close":8410.0},{"date":"2019-07-25","close":8450.0},{"date":"2019-07-26","close":8390.0},{"date":"2019-07-29","close":8335.0},{"date":"2019-07-30","close":8250.0},{"date":"2019-07-31","close":8340.0},{"date":"2019-08-01","close":8385.0},{"date":"2019-08-02","close":8270.0},{"date":"2019-08-05","close":8215.0},{"date":"2019-08-06","close":7965.0},{"date":"2019-08-07","close":8025.0},{"date":"2019-08-08","close":7925.0},{"date":"2019-08-09","close":8160.0},{"date":"2019-08-12","close":8100.0},{"date":"2019-08-13","close":8010.0},{"date":"2019-08-14","close":8045.0},{"date":"2019-08-16","close":7665.0},{"date":"2019-08-19","close":7745.0},{"date":"2019-08-20","close":7915.0},{"date":"2019-08-21","close":7800.0},{"date":"2019-08-22","close":7815.0},{"date":"2019-08-23","close":7870.0},{"date":"2019-08-26","close":7575.0},{"date":"2019-08-27","close":7610.0},{"date":"2019-08-28","close":7535.0},{"date":"2019-08-29","close":7690.0},{"date":"2019-08-30","close":7760.0},{"date":"2019-09-02","close":7820.0},{"date":"2019-09-03","close":7855.0},{"date":"2019-09-04","close":7775.0},{"date":"2019-09-05","close":7815.0},{"date":"2019-09-06","close":7875.0},{"date":"2019-09-09","close":7840.0},{"date":"2019-09-10","close":8055.0},{"date":"2019-09-11","close":8100.0},{"date":"2019-09-16","close":8220.0},{"date":"2019-09-17","close":8345.0},{"date":"2019-09-18","close":8215.0},{"date":"2019-09-19","close":8205.0},{"date":"2019-09-20","close":8140.0},{"date":"2019-09-23","close":8205.0},{"date":"2019-09-24","close":8240.0},{"date":"2019-09-25","close":8170.0},{"date":"2019-09-26","close":8130.0},{"date":"2019-09-27","close":8090.0},{"date":"2019-09-30","close":8070.0},{"date":"2019-10-01","close":7970.0},{"date":"2019-10-02","close":7810.0},{"date":"2019-10-04","close":7710.0},{"date":"2019-10-07","close":7770.0},{"date":"2019-10-08","close":7670.0},{"date":"2019-10-10","close":7630.0},{"date":"2019-10-11","close":7685.0},{"date":"2019-10-14","close":7700.0},{"date":"2019-10-15","close":7755.0},{"date":"2019-10-16","close":7800.0},{"date":"2019-10-17","close":7680.0},{"date":"2019-10-18","close":7660.0},{"date":"2019-10-21","close":7555.0},{"date":"2019-10-22","close":7685.0},{"date":"2019-10-23","close":7810.0},{"date":"2019-10-24","close":7845.0},{"date":"2019-10-25","close":7835.0},{"date":"2019-10-28","close":7805.0},{"date":"2019-10-29","close":7790.0},{"date":"2019-10-30","close":7830.0},{"date":"2019-10-31","close":7630.0},{"date":"2019-11-01","close":7600.0},{"date":"2019-11-04","close":7710.0},{"date":"2019-11-05","close":8005.0},{"date":"2019-11-06","close":8020.0},{"date":"2019-11-07","close":7805.0},{"date":"2019-11-08","close":7905.0},{"date":"2019-11-11","close":7950.0},{"date":"2019-11-12","close":7920.0},{"date":"2019-11-13","close":7860.0},{"date":"2019-11-14","close":7895.0},{"date":"2019-11-15","close":7790.0},{"date":"2019-11-18","close":7875.0},{"date":"2019-11-19","close":7795.0},{"date":"2019-11-20","close":7690.0},{"date":"2019-11-21","close":7830.0},{"date":"2019-11-22","close":7945.0},{"date":"2019-11-25","close":7905.0},{"date":"2019-11-26","close":7920.0},{"date":"2019-11-27","close":7840.0},{"date":"2019-11-28","close":7880.0},{"date":"2019-11-29","close":7835.0},{"date":"2019-12-02","close":7750.0},{"date":"2019-12-03","close":7785.0},{"date":"2019-12-04","close":7705.0},{"date":"2019-12-05","close":7805.0},{"date":"2019-12-06","close":7830.0},{"date":"2019-12-09","close":7910.0},{"date":"2019-12-10","close":7980.0},{"date":"2019-12-11","close":8000.0},{"date":"2019-12-12","close":7920.0},{"date":"2019-12-13","close":7930.0},{"date":"2019-12-16","close":7925.0},{"date":"2019-12-17","close":7930.0},{"date":"2019-12-18","close":7990.0},{"date":"2019-12-19","close":8025.0},{"date":"2019-12-20","close":8005.0},{"date":"2019-12-23","close":8005.0},{"date":"2019-12-24","close":8160.0},{"date":"2019-12-26","close":8085.0},{"date":"2019-12-27","close":8135.0},{"date":"2019-12-30","close":8060.0},{"date":"2020-01-02","close":8030.0},{"date":"2020-01-03","close":8200.0},{"date":"2020-01-06","close":8205.0},{"date":"2020-01-07","close":8185.0},{"date":"2020-01-08","close":8250.0},{"date":"2020-01-09","close":8005.0},{"date":"2020-01-10","close":8115.0},{"date":"2020-01-13","close":7955.0},{"date":"2020-01-14","close":7965.0},{"date":"2020-01-15","close":7975.0},{"date":"2020-01-16","close":8020.0},{"date":"2020-01-17","close":8010.0},{"date":"2020-01-20","close":7925.0},{"date":"2020-01-21","close":7955.0},{"date":"2020-01-22","close":7835.0},{"date":"2020-01-23","close":7800.0},{"date":"2020-01-28","close":7520.0},{"date":"2020-01-29","close":7565.0},{"date":"2020-01-30","close":7525.0},{"date":"2020-01-31","close":7610.0},{"date":"2020-02-03","close":7420.0},{"date":"2020-02-04","close":7280.0},{"date":"2020-02-05","close":7325.0},{"date":"2020-02-06","close":7535.0},{"date":"2020-02-07","close":7490.0},{"date":"2020-02-10","close":7435.0},{"date":"2020-02-11","close":7350.0},{"date":"2020-02-12","close":7390.0},{"date":"2020-02-13","close":7530.0},{"date":"2020-02-14","close":7470.0},{"date":"2020-02-17","close":7440.0},{"date":"2020-02-18","close":7495.0},{"date":"2020-02-19","close":7435.0},{"date":"2020-02-20","close":7585.0},{"date":"2020-02-21","close":7580.0},{"date":"2020-02-24","close":7550.0},{"date":"2020-02-25","close":7200.0},{"date":"2020-02-26","close":6920.0},{"date":"2020-02-27","close":6730.0},{"date":"2020-02-28","close":6360.0},{"date":"2020-03-02","close":6305.0},{"date":"2020-03-03","close":6505.0},{"date":"2020-03-04","close":6270.0},{"date":"2020-03-05","close":6325.0},{"date":"2020-03-06","close":6200.0},{"date":"2020-03-09","close":5905.0},{"date":"2020-03-10","close":5135.0},{"date":"2020-03-11","close":4965.0},{"date":"2020-03-12","close":4700.0},{"date":"2020-03-13","close":4225.0},{"date":"2020-03-16","close":4175.0},{"date":"2020-03-17","close":4225.0},{"date":"2020-03-18","close":4010.0},{"date":"2020-03-19","close":3700.0},{"date":"2020-03-20","close":3905.0},{"date":"2020-03-23","close":3870.0},{"date":"2020-03-24","close":3895.0},{"date":"2020-03-25","close":4230.0},{"date":"2020-03-26","close":4265.0},{"date":"2020-03-27","close":4315.0},{"date":"2020-03-30","close":4175.0},{"date":"2020-03-31","close":4335.0},{"date":"2020-04-01","close":4295.0},{"date":"2020-04-02","close":4400.0},{"date":"2020-04-03","close":4375.0},{"date":"2020-04-06","close":4790.0},{"date":"2020-04-07","close":4655.0},{"date":"2020-04-08","close":4715.0},{"date":"2020-04-09","close":5025.0},{"date":"2020-04-10","close":5005.0},{"date":"2020-04-13","close":5030.0},{"date":"2020-04-14","close":4995.0},{"date":"2020-04-16","close":4775.0},{"date":"2020-04-17","close":4645.0},{"date":"2020-04-20","close":4800.0},{"date":"2020-04-21","close":4850.0},{"date":"2020-04-22","close":4710.0},{"date":"2020-04-23","close":5040.0},{"date":"2020-04-24","close":5165.0},{"date":"2020-04-27","close":5150.0},{"date":"2020-04-28","close":5020.0},{"date":"2020-04-29","close":5400.0},{"date":"2020-05-04","close":5265.0},{"date":"2020-05-06","close":5495.0},{"date":"2020-05-07","close":5295.0},{"date":"2020-05-08","close":5410.0},{"date":"2020-05-11","close":5585.0},{"date":"2020-05-12","close":5510.0},{"date":"2020-05-13","close":5430.0},{"date":"2020-05-14","close":5220.0},{"date":"2020-05-15","close":5305.0},{"date":"2020-05-18","close":5280.0},{"date":"2020-05-19","close":5490.0},{"date":"2020-05-20","close":5480.0},{"date":"2020-05-21","close":5605.0},{"date":"2020-05-22","close":5480.0},{"date":"2020-05-25","close":5600.0},{"date":"2020-05-26","close":5710.0},{"date":"2020-05-27","close":5735.0},{"date":"2020-05-28","close":5740.0},{"date":"2020-05-29","close":5705.0},{"date":"2020-06-01","close":5640.0},{"date":"2020-06-02","close":5680.0},{"date":"2020-06-03","close":5825.0},{"date":"2020-06-04","close":5920.0},{"date":"2020-06-05","close":5980.0},{"date":"2020-06-08","close":6295.0},{"date":"2020-06-09","close":6445.0},{"date":"2020-06-10","close":6335.0},{"date":"2020-06-11","close":5940.0},{"date":"2020-06-12","close":5530.0},{"date":"2020-06-15","close":5480.0},{"date":"2020-06-16","close":5705.0},{"date":"2020-06-17","close":5710.0},{"date":"2020-06-18","close":5670.0},{"date":"2020-06-19","close":5760.0},{"date":"2020-06-22","close":5715.0},{"date":"2020-06-23","close":5695.0},{"date":"2020-06-24","close":5655.0},{"date":"2020-06-25","close":5360.0},{"date":"2020-06-26","close":5350.0},{"date":"2020-06-29","close":5180.0},{"date":"2020-06-30","close":5340.0},{"date":"2020-07-01","close":5355.0},{"date":"2020-07-02","close":5310.0},{"date":"2020-07-03","close":5390.0},{"date":"2020-07-06","close":5420.0},{"date":"2020-07-07","close":5430.0},{"date":"2020-07-08","close":5230.0},{"date":"2020-07-09","close":5175.0},{"date":"2020-07-10","close":4965.0},{"date":"2020-07-13","close":5070.0},{"date":"2020-07-14","close":5075.0},{"date":"2020-07-15","close":5155.0},{"date":"2020-07-16","close":5235.0},{"date":"2020-07-17","close":5240.0},{"date":"2020-07-20","close":5200.0},{"date":"2020-07-21","close":5140.0},{"date":"2020-07-22","close":5300.0},{"date":"2020-07-23","close":5265.0},{"date":"2020-07-24","close":5250.0},{"date":"2020-07-27","close":5255.0},{"date":"2020-07-28","close":5270.0},{"date":"2020-07-29","close":5240.0},{"date":"2020-07-30","close":5230.0},{"date":"2020-07-31","close":5145.0},{"date":"2020-08-03","close":5025.0},{"date":"2020-08-04","close":5060.0},{"date":"2020-08-05","close":5100.0},{"date":"2020-08-06","close":5150.0},{"date":"2020-08-07","close":5150.0},{"date":"2020-08-10","close":5235.0},{"date":"2020-08-11","close":5395.0},{"date":"2020-08-12","close":5360.0},{"date":"2020-08-13","close":5335.0},{"date":"2020-08-14","close":5260.0},{"date":"2020-08-18","close":5265.0},{"date":"2020-08-19","close":5140.0},{"date":"2020-08-20","close":5095.0},{"date":"2020-08-21","close":5100.0},{"date":"2020-08-24","close":5025.0},{"date":"2020-08-25","close":5140.0},{"date":"2020-08-26","close":5095.0},{"date":"2020-08-27","close":4990.0},{"date":"2020-08-28","close":5025.0},{"date":"2020-08-31","close":5070.0},{"date":"2020-09-01","close":4995.0},{"date":"2020-09-02","close":4970.0},{"date":"2020-09-03","close":4965.0},{"date":"2020-09-04","close":4905.0},{"date":"2020-09-07","close":4840.0},{"date":"2020-09-08","close":4895.0},{"date":"2020-09-09","close":4730.0},{"date":"2020-09-10","close":4755.0},{"date":"2020-09-11","close":4600.0},{"date":"2020-09-14","close":4595.0},{"date":"2020-09-15","close":4605.0},{"date":"2020-09-16","close":4560.0},{"date":"2020-09-17","close":4615.0},{"date":"2020-09-18","close":4655.0},{"date":"2020-09-21","close":4605.0},{"date":"2020-09-22","close":4455.0},{"date":"2020-09-23","close":4435.0},{"date":"2020-09-24","close":4265.0},{"date":"2020-09-25","close":4250.0},{"date":"2020-09-28","close":4260.0},{"date":"2020-09-29","close":4335.0},{"date":"2020-10-05","close":4095.0},{"date":"2020-10-06","close":4190.0},{"date":"2020-10-07","close":4135.0},{"date":"2020-10-08","close":4180.0},{"date":"2020-10-12","close":4215.0},{"date":"2020-10-13","close":4225.0},{"date":"2020-10-14","close":4185.0},{"date":"2020-10-15","close":4185.0},{"date":"2020-10-16","close":4250.0},{"date":"2020-10-19","close":4140.0},{"date":"2020-10-20","close":4045.0},{"date":"2020-10-21","close":4065.0},{"date":"2020-10-22","close":3995.0},{"date":"2020-10-23","close":4140.0},{"date":"2020-10-26","close":4110.0},{"date":"2020-10-27","close":3960.0},{"date":"2020-10-28","close":3925.0},{"date":"2020-10-29","close":3760.0},{"date":"2020-10-30","close":3780.0},{"date":"2020-11-02","close":3890.0},{"date":"2020-11-03","close":4025.0},{"date":"2020-11-04","close":4025.0},{"date":"2020-11-05","close":4000.0},{"date":"2020-11-06","close":3960.0},{"date":"2020-11-09","close":3860.0},{"date":"2020-11-10","close":4220.0},{"date":"2020-11-11","close":4510.0},{"date":"2020-11-12","close":4485.0},{"date":"2020-11-13","close":4345.0},{"date":"2020-11-16","close":4555.0},{"date":"2020-11-17","close":4730.0},{"date":"2020-11-18","close":4755.0},{"date":"2020-11-19","close":4670.0},{"date":"2020-11-20","close":4680.0},{"date":"2020-11-23","close":4705.0},{"date":"2020-11-24","close":4980.0},{"date":"2020-11-25","close":5165.0},{"date":"2020-11-26","close":5125.0},{"date":"2020-11-27","close":5080.0},{"date":"2020-11-30","close":5020.0},{"date":"2020-12-01","close":4860.0},{"date":"2020-12-02","close":4845.0},{"date":"2020-12-03","close":4960.0},{"date":"2020-12-04","close":4965.0},{"date":"2020-12-07","close":5100.0},{"date":"2020-12-08","close":5020.0},{"date":"2020-12-09","close":5095.0},{"date":"2020-12-10","close":5070.0},{"date":"2020-12-11","close":5230.0},{"date":"2020-12-14","close":5225.0},{"date":"2020-12-15","close":5075.0},{"date":"2020-12-16","close":5105.0},{"date":"2020-12-17","close":5115.0},{"date":"2020-12-18","close":5100.0},{"date":"2020-12-21","close":5055.0},{"date":"2020-12-22","close":4915.0},{"date":"2020-12-23","close":4950.0},{"date":"2020-12-24","close":5035.0},{"date":"2020-12-28","close":4930.0},{"date":"2020-12-29","close":4935.0},{"date":"2020-12-30","close":4880.0},{"date":"2021-01-04","close":4895.0},{"date":"2021-01-05","close":4890.0},{"date":"2021-01-06","close":5030.0},{"date":"2021-01-07","close":5180.0},{"date":"2021-01-08","close":5320.0},{"date":"2021-01-11","close":5370.0},{"date":"2021-01-12","close":5435.0},{"date":"2021-01-13","close":5570.0},{"date":"2021-01-14","close":5610.0},{"date":"2021-01-15","close":5710.0},{"date":"2021-01-18","close":5485.0},{"date":"2021-01-19","close":5535.0},{"date":"2021-01-20","close":5685.0},{"date":"2021-01-21","close":5740.0},{"date":"2021-01-22","close":5590.0},{"date":"2021-01-25","close":5430.0},{"date":"2021-01-26","close":5315.0},{"date":"2021-01-27","close":5190.0},{"date":"2021-01-28","close":5150.0},{"date":"2021-01-29","close":5225.0},{"date":"2021-02-01","close":5235.0},{"date":"2021-02-02","close":5310.0},{"date":"2021-02-03","close":5370.0},{"date":"2021-02-04","close":5490.0},{"date":"2021-02-05","close":5590.0},{"date":"2021-02-08","close":5685.0},{"date":"2021-02-09","close":5775.0},{"date":"2021-02-10","close":5775.0},{"date":"2021-02-15","close":5780.0},{"date":"2021-02-16","close":5765.0},{"date":"2021-02-17","close":5840.0},{"date":"2021-02-18","close":5865.0},{"date":"2021-02-19","close":5750.0},{"date":"2021-02-22","close":5875.0},{"date":"2021-02-23","close":6085.0},{"date":"2021-02-24","close":6160.0},{"date":"2021-02-25","close":6380.0},{"date":"2021-02-26","close":6465.0},{"date":"2021-03-02","close":6345.0},{"date":"2021-03-03","close":6400.0},{"date":"2021-03-04","close":6515.0},{"date":"2021-03-05","close":6720.0},{"date":"2021-03-08","close":7040.0},{"date":"2021-03-09","close":7100.0},{"date":"2021-03-10","close":6870.0},{"date":"2021-03-11","close":7120.0},{"date":"2021-03-12","close":6995.0},{"date":"2021-03-15","close":7150.0},{"date":"2021-03-16","close":7000.0},{"date":"2021-03-17","close":6840.0},{"date":"2021-03-18","close":6795.0},{"date":"2021-03-19","close":6510.0},{"date":"2021-03-22","close":6500.0},{"date":"2021-03-23","close":6440.0},{"date":"2021-03-24","close":6320.0},{"date":"2021-03-25","close":6490.0},{"date":"2021-03-26","close":6540.0},{"date":"2021-03-29","close":6690.0},{"date":"2021-03-30","close":6615.0},{"date":"2021-03-31","close":6550.0},{"date":"2021-04-01","close":6455.0},{"date":"2021-04-02","close":6615.0},{"date":"2021-04-05","close":6680.0},{"date":"2021-04-06","close":6500.0},{"date":"2021-04-07","close":6470.0},{"date":"2021-04-08","close":6460.0},{"date":"2021-04-09","close":6365.0},{"date":"2021-04-12","close":6335.0},{"date":"2021-04-13","close":6310.0},{"date":"2021-04-14","close":6345.0},{"date":"2021-04-15","close":6490.0},{"date":"2021-04-16","close":6445.0},{"date":"2021-04-19","close":6355.0},{"date":"2021-04-20","close":6380.0},{"date":"2021-04-21","close":6240.0},{"date":"2021-04-22","close":6315.0},{"date":"2021-04-23","close":6300.0},{"date":"2021-04-26","close":6230.0},{"date":"2021-04-27","close":6250.0},{"date":"2021-04-28","close":6305.0},{"date":"2021-04-29","close":6510.0},{"date":"2021-04-30","close":6575.0},{"date":"2021-05-03","close":6470.0},{"date":"2021-05-04","close":6670.0},{"date":"2021-05-06","close":6935.0},{"date":"2021-05-07","close":6925.0},{"date":"2021-05-10","close":6985.0},{"date":"2021-05-11","close":6995.0},{"date":"2021-05-12","close":6875.0},{"date":"2021-05-13","close":6940.0},{"date":"2021-05-14","close":6820.0},{"date":"2021-05-17","close":7060.0},{"date":"2021-05-18","close":7225.0},{"date":"2021-05-20","close":6900.0},{"date":"2021-05-21","close":6810.0},{"date":"2021-05-24","close":6880.0},{"date":"2021-05-25","close":6850.0},{"date":"2021-05-26","close":6745.0},{"date":"2021-05-27","close":6765.0},{"date":"2021-05-28","close":6825.0},{"date":"2021-05-31","close":6740.0},{"date":"2021-06-01","close":6765.0},{"date":"2021-06-02","close":6990.0},{"date":"2021-06-03","close":7135.0},{"date":"2021-06-04","close":7155.0},{"date":"2021-06-07","close":7155.0},{"date":"2021-06-08","close":7150.0},{"date":"2021-06-09","close":7250.0},{"date":"2021-06-10","close":7180.0},{"date":"2021-06-11","close":7120.0},{"date":"2021-06-14","close":7140.0},{"date":"2021-06-15","close":7120.0},{"date":"2021-06-16","close":7250.0},{"date":"2021-06-17","close":7300.0},{"date":"2021-06-18","close":7045.0},{"date":"2021-06-21","close":6855.0},{"date":"2021-06-22","close":7165.0},{"date":"2021-06-23","close":7240.0},{"date":"2021-06-24","close":7260.0},{"date":"2021-06-25","close":7250.0},{"date":"2021-06-28","close":7275.0},{"date":"2021-06-29","close":7095.0},{"date":"2021-06-30","close":7040.0},{"date":"2021-07-01","close":7150.0},{"date":"2021-07-02","close":7290.0},{"date":"2021-07-05","close":7240.0},{"date":"2021-07-06","close":7315.0},{"date":"2021-07-07","close":7070.0},{"date":"2021-07-08","close":7025.0},{"date":"2021-07-09","close":7020.0},{"date":"2021-07-12","close":7100.0},{"date":"2021-07-13","close":7070.0},{"date":"2021-07-14","close":7030.0},{"date":"2021-07-15","close":6875.0},{"date":"2021-07-16","close":6755.0},{"date":"2021-07-19","close":6575.0},{"date":"2021-07-20","close":6400.0},{"date":"2021-07-21","close":6450.0},{"date":"2021-07-22","close":6680.0},{"date":"2021-07-23","close":6625.0},{"date":"2021-07-26","close":6600.0},{"date":"2021-07-27","close":6735.0},{"date":"2021-07-28","close":6700.0},{"date":"2021-07-29","close":6745.0},{"date":"2021-07-30","close":6710.0},{"date":"2021-08-02","close":6695.0},{"date":"2021-08-03","close":6645.0},{"date":"2021-08-04","close":6650.0},{"date":"2021-08-05","close":6565.0},{"date":"2021-08-06","close":6595.0},{"date":"2021-08-09","close":6620.0},{"date":"2021-08-10","close":6575.0},{"date":"2021-08-11","close":6665.0},{"date":"2021-08-12","close":6715.0},{"date":"2021-08-13","close":6750.0},{"date":"2021-08-17","close":6675.0},{"date":"2021-08-18","close":6615.0},{"date":"2021-08-19","close":6405.0},{"date":"2021-08-20","close":6290.0},{"date":"2021-08-23","close":6340.0},{"date":"2021-08-24","close":6495.0},{"date":"2021-08-25","close":6525.0},{"date":"2021-08-26","close":6600.0},{"date":"2021-08-27","close":6575.0},{"date":"2021-08-30","close":6710.0},{"date":"2021-08-31","close":6655.0},{"date":"2021-09-01","close":6545.0},{"date":"2021-09-02","close":6440.0},{"date":"2021-09-03","close":6600.0},{"date":"2021-09-06","close":6540.0},{"date":"2021-09-07","close":6550.0},{"date":"2021-09-08","close":6565.0},{"date":"2021-09-09","close":6445.0},{"date":"2021-09-10","close":6505.0},{"date":"2021-09-13","close":6540.0},{"date":"2021-09-14","close":6720.0},{"date":"2021-09-15","close":6610.0},{"date":"2021-09-16","close":6785.0},{"date":"2021-09-17","close":6805.0},{"date":"2021-09-23","close":6770.0},{"date":"2021-09-24","close":6965.0},{"date":"2021-09-27","close":7090.0},{"date":"2021-09-28","close":7340.0},{"date":"2021-09-29","close":7310.0},{"date":"2021-09-30","close":7400.0},{"date":"2021-10-01","close":7250.0},{"date":"2021-10-05","close":7635.0},{"date":"2021-10-06","close":7670.0},{"date":"2021-10-07","close":7630.0},{"date":"2021-10-08","close":7705.0},{"date":"2021-10-12","close":7965.0},{"date":"2021-10-13","close":7915.0},{"date":"2021-10-14","close":7865.0},{"date":"2021-10-15","close":7910.0},{"date":"2021-10-18","close":8015.0},{"date":"2021-10-19","close":7965.0},{"date":"2021-10-20","close":7995.0},{"date":"2021-10-21","close":8115.0},{"date":"2021-10-22","close":7915.0},{"date":"2021-10-25","close":8000.0},{"date":"2021-10-26","close":8015.0},{"date":"2021-10-27","close":8070.0},{"date":"2021-10-28","close":7840.0},{"date":"2021-10-29","close":7945.0},{"date":"2021-11-01","close":7885.0},{"date":"2021-11-02","close":8060.0},{"date":"2021-11-03","close":8010.0},{"date":"2021-11-04","close":7950.0},{"date":"2021-11-05","close":7980.0},{"date":"2021-11-08","close":8110.0},{"date":"2021-11-09","close":8080.0},{"date":"2021-11-10","close":8115.0},{"date":"2021-11-11","close":7960.0},{"date":"2021-11-12","close":7920.0},{"date":"2021-11-15","close":7905.0},{"date":"2021-11-16","close":7970.0},{"date":"2021-11-17","close":7970.0},{"date":"2021-11-18","close":7805.0},{"date":"2021-11-19","close":7805.0},{"date":"2021-11-22","close":7560.0},{"date":"2021-11-23","close":7645.0},{"date":"2021-11-24","close":7895.0},{"date":"2021-11-25","close":8010.0},{"date":"2021-11-26","close":7925.0},{"date":"2021-11-29","close":7845.0},{"date":"2021-11-30","close":7555.0},{"date":"2021-12-01","close":7590.0},{"date":"2021-12-02","close":7475.0},{"date":"2021-12-03","close":7670.0},{"date":"2021-12-06","close":7720.0},{"date":"2021-12-07","close":7775.0},{"date":"2021-12-08","close":7855.0},{"date":"2021-12-09","close":7885.0},{"date":"2021-12-10","close":7815.0},{"date":"2021-12-13","close":7935.0},{"date":"2021-12-14","close":7655.0},{"date":"2021-12-15","close":7585.0},{"date":"2021-12-16","close":7650.0},{"date":"2021-12-17","close":7585.0},{"date":"2021-12-20","close":7385.0},{"date":"2021-12-21","close":7575.0},{"date":"2021-12-22","close":7670.0},{"date":"2021-12-23","close":7710.0},{"date":"2021-12-24","close":7670.0},{"date":"2021-12-27","close":7660.0},{"date":"2021-12-28","close":7850.0},{"date":"2021-12-29","close":7870.0},{"date":"2021-12-30","close":7780.0},{"date":"2022-01-03","close":7835.0},{"date":"2022-01-04","close":8050.0},{"date":"2022-01-05","close":8295.0},{"date":"2022-01-06","close":8295.0},{"date":"2022-01-07","close":8550.0},{"date":"2022-01-10","close":8615.0},{"date":"2022-01-11","close":8585.0},{"date":"2022-01-12","close":8860.0},{"date":"2022-01-13","close":8810.0},{"date":"2022-01-14","close":8800.0},{"date":"2022-01-17","close":9075.0},{"date":"2022-01-18","close":9190.0},{"date":"2022-01-19","close":9205.0},{"date":"2022-01-20","close":9085.0},{"date":"2022-01-21","close":8815.0},{"date":"2022-01-24","close":8830.0},{"date":"2022-01-25","close":8850.0},{"date":"2022-01-26","close":9185.0},{"date":"2022-01-27","close":9145.0},{"date":"2022-01-28","close":9430.0},{"date":"2022-02-03","close":9635.0},{"date":"2022-02-04","close":9595.0},{"date":"2022-02-07","close":9740.0},{"date":"2022-02-08","close":9845.0},{"date":"2022-02-09","close":9530.0},{"date":"2022-02-10","close":9565.0},{"date":"2022-02-11","close":9505.0},{"date":"2022-02-14","close":9935.0},{"date":"2022-02-15","close":9570.0},{"date":"2022-02-16","close":9420.0},{"date":"2022-02-17","close":9550.0},{"date":"2022-02-18","close":9450.0},{"date":"2022-02-21","close":9360.0},{"date":"2022-02-22","close":9495.0},{"date":"2022-02-23","close":9250.0},{"date":"2022-02-24","close":9505.0},{"date":"2022-02-25","close":9330.0},{"date":"2022-02-28","close":9770.0},{"date":"2022-03-02","close":10085.0},{"date":"2022-03-03","close":10250.0},{"date":"2022-03-04","close":10285.0},{"date":"2022-03-07","close":11070.0},{"date":"2022-03-08","close":11160.0},{"date":"2022-03-10","close":10615.0},{"date":"2022-03-11","close":10985.0},{"date":"2022-03-14","close":10990.0},{"date":"2022-03-15","close":10210.0},{"date":"2022-03-16","close":10185.0},{"date":"2022-03-17","close":9975.0},{"date":"2022-03-18","close":10300.0},{"date":"2022-03-21","close":10385.0},{"date":"2022-03-22","close":10750.0},{"date":"2022-03-23","close":10600.0},{"date":"2022-03-24","close":10715.0},{"date":"2022-03-25","close":10765.0},{"date":"2022-03-28","close":10810.0},{"date":"2022-03-29","close":10675.0},{"date":"2022-03-30","close":10675.0},{"date":"2022-03-31","close":11030.0},{"date":"2022-04-01","close":10870.0},{"date":"2022-04-04","close":10900.0},{"date":"2022-04-05","close":10905.0},{"date":"2022-04-06","close":10785.0},{"date":"2022-04-07","close":10795.0},{"date":"2022-04-08","close":10980.0},{"date":"2022-04-11","close":11285.0},{"date":"2022-04-12","close":11215.0},{"date":"2022-04-13","close":11275.0},{"date":"2022-04-14","close":11440.0},{"date":"2022-04-15","close":11660.0},{"date":"2022-04-18","close":11570.0},{"date":"2022-04-19","close":11785.0},{"date":"2022-04-20","close":11685.0},{"date":"2022-04-21","close":11680.0},{"date":"2022-04-22","close":11345.0},{"date":"2022-04-25","close":10710.0},{"date":"2022-04-26","close":10710.0},{"date":"2022-04-27","close":10820.0},{"date":"2022-04-28","close":11150.0},{"date":"2022-04-29","close":11405.0},{"date":"2022-05-02","close":11215.0},{"date":"2022-05-03","close":11215.0},{"date":"2022-05-04","close":11550.0},{"date":"2022-05-06","close":11870.0},{"date":"2022-05-09","close":12270.0},{"date":"2022-05-10","close":11415.0},{"date":"2022-05-11","close":11645.0},{"date":"2022-05-12","close":11685.0},{"date":"2022-05-13","close":11915.0},{"date":"2022-05-16","close":11940.0},{"date":"2022-05-17","close":12345.0},{"date":"2022-05-18","close":12525.0},{"date":"2022-05-19","close":12195.0},{"date":"2022-05-20","close":12020.0},{"date":"2022-05-23","close":12200.0},{"date":"2022-05-24","close":12335.0},{"date":"2022-05-25","close":12420.0},{"date":"2022-05-26","close":12795.0},{"date":"2022-05-27","close":12855.0},{"date":"2022-05-30","close":12840.0},{"date":"2022-05-31","close":13135.0},{"date":"2022-06-02","close":12900.0},{"date":"2022-06-03","close":12790.0},{"date":"2022-06-07","close":13245.0},{"date":"2022-06-08","close":13585.0},{"date":"2022-06-09","close":13785.0},{"date":"2022-06-10","close":13520.0},{"date":"2022-06-13","close":13045.0},{"date":"2022-06-14","close":12600.0},{"date":"2022-06-15","close":12525.0},{"date":"2022-06-16","close":12275.0},{"date":"2022-06-17","close":11480.0},{"date":"2022-06-20","close":10800.0},{"date":"2022-06-21","close":11070.0},{"date":"2022-06-22","close":11055.0},{"date":"2022-06-23","close":10995.0},{"date":"2022-06-24","close":10660.0},{"date":"2022-06-27","close":10670.0},{"date":"2022-06-28","close":11100.0},{"date":"2022-06-29","close":11465.0},{"date":"2022-06-30","close":11115.0},{"date":"2022-07-01","close":10790.0},{"date":"2022-07-04","close":11060.0},{"date":"2022-07-05","close":11190.0},{"date":"2022-07-06","close":10585.0},{"date":"2022-07-07","close":10250.0},{"date":"2022-07-08","close":10695.0},{"date":"2022-07-11","close":10600.0},{"date":"2022-07-12","close":10620.0},{"date":"2022-07-13","close":10400.0},{"date":"2022-07-14","close":10500.0},{"date":"2022-07-15","close":10295.0},{"date":"2022-07-18","close":10460.0},{"date":"2022-07-19","close":10755.0},{"date":"2022-07-20","close":11035.0},{"date":"2022-07-21","close":10945.0},{"date":"2022-07-22","close":11005.0},{"date":"2022-07-25","close":10685.0},{"date":"2022-07-26","close":11210.0},{"date":"2022-07-27","close":11250.0},{"date":"2022-07-28","close":11305.0},{"date":"2022-07-29","close":11480.0},{"date":"2022-08-01","close":11750.0},{"date":"2022-08-02","close":11700.0},{"date":"2022-08-03","close":11700.0},{"date":"2022-08-04","close":11320.0},{"date":"2022-08-05","close":10920.0},{"date":"2022-08-08","close":11110.0},{"date":"2022-08-09","close":11175.0},{"date":"2022-08-10","close":11370.0},{"date":"2022-08-11","close":11445.0},{"date":"2022-08-12","close":11725.0},{"date":"2022-08-16","close":11475.0},{"date":"2022-08-17","close":11620.0},{"date":"2022-08-18","close":11825.0},{"date":"2022-08-19","close":12080.0},{"date":"2022-08-22","close":12160.0},{"date":"2022-08-23","close":12445.0},{"date":"2022-08-24","close":12835.0},{"date":"2022-08-25","close":13020.0},{"date":"2022-08-26","close":12900.0},{"date":"2022-08-29","close":13020.0},{"date":"2022-08-30","close":13090.0},{"date":"2022-08-31","close":12670.0},{"date":"2022-09-01","close":12460.0},{"date":"2022-09-02","close":12615.0},{"date":"2022-09-05","close":13035.0},{"date":"2022-09-06","close":12975.0},{"date":"2022-09-07","close":12510.0},{"date":"2022-09-08","close":12520.0},{"date":"2022-09-13","close":12900.0},{"date":"2022-09-14","close":12690.0},{"date":"2022-09-15","close":13180.0},{"date":"2022-09-16","close":12810.0},{"date":"2022-09-19","close":12560.0},{"date":"2022-09-20","close":12535.0},{"date":"2022-09-21","close":12420.0},{"date":"2022-09-22","close":12480.0},{"date":"2022-09-23","close":12475.0},{"date":"2022-09-26","close":11510.0},{"date":"2022-09-27","close":11500.0},{"date":"2022-09-28","close":11355.0},{"date":"2022-09-29","close":12005.0},{"date":"2022-09-30","close":12055.0},{"date":"2022-10-04","close":12735.0},{"date":"2022-10-05","close":12835.0},{"date":"2022-10-06","close":13065.0},{"date":"2022-10-07","close":13375.0},{"date":"2022-10-11","close":13360.0},{"date":"2022-10-12","close":13275.0},{"date":"2022-10-13","close":13275.0},{"date":"2022-10-14","close":13790.0},{"date":"2022-10-17","close":13370.0},{"date":"2022-10-18","close":13520.0},{"date":"2022-10-19","close":13530.0},{"date":"2022-10-20","close":14080.0},{"date":"2022-10-21","close":14060.0},{"date":"2022-10-24","close":14600.0},{"date":"2022-10-25","close":14675.0},{"date":"2022-10-26","close":14470.0},{"date":"2022-10-27","close":14670.0},{"date":"2022-10-28","close":14560.0},{"date":"2022-10-31","close":14730.0},{"date":"2022-11-01","close":14820.0},{"date":"2022-11-02","close":14995.0},{"date":"2022-11-03","close":14560.0},{"date":"2022-11-04","close":14960.0},{"date":"2022-11-07","close":14980.0},{"date":"2022-11-08","close":14920.0},{"date":"2022-11-09","close":14610.0},{"date":"2022-11-10","close":13960.0},{"date":"2022-11-11","close":14090.0},{"date":"2022-11-14","close":14255.0},{"date":"2022-11-15","close":14060.0},{"date":"2022-11-16","close":14370.0},{"date":"2022-11-17","close":14170.0},{"date":"2022-11-18","close":14295.0},{"date":"2022-11-21","close":14195.0},{"date":"2022-11-22","close":14130.0},{"date":"2022-11-23","close":14520.0},{"date":"2022-11-24","close":14215.0},{"date":"2022-11-25","close":14150.0},{"date":"2022-11-28","close":14010.0},{"date":"2022-11-29","close":13875.0},{"date":"2022-11-30","close":14000.0},{"date":"2022-12-01","close":13705.0},{"date":"2022-12-02","close":13525.0},{"date":"2022-12-05","close":13285.0},{"date":"2022-12-06","close":13225.0},{"date":"2022-12-07","close":13000.0},{"date":"2022-12-08","close":12935.0},{"date":"2022-12-09","close":12730.0},{"date":"2022-12-12","close":12430.0},{"date":"2022-12-13","close":12845.0},{"date":"2022-12-14","close":12860.0},{"date":"2022-12-15","close":12885.0},{"date":"2022-12-16","close":12900.0},{"date":"2022-12-19","close":12580.0},{"date":"2022-12-20","close":12430.0},{"date":"2022-12-21","close":12665.0},{"date":"2022-12-22","close":12895.0},{"date":"2022-12-23","close":12655.0},{"date":"2022-12-26","close":13010.0},{"date":"2022-12-27","close":13000.0},{"date":"2022-12-28","close":12995.0},{"date":"2022-12-29","close":12595.0},{"date":"2023-01-02","close":12995.0},{"date":"2023-01-03","close":12950.0},{"date":"2023-01-04","close":12470.0},{"date":"2023-01-05","close":12515.0},{"date":"2023-01-06","close":12700.0},{"date":"2023-01-09","close":12680.0},{"date":"2023-01-10","close":12580.0},{"date":"2023-01-11","close":12575.0},{"date":"2023-01-12","close":12675.0},{"date":"2023-01-13","close":12845.0},{"date":"2023-01-16","close":12735.0},{"date":"2023-01-17","close":12770.0},{"date":"2023-01-18","close":12875.0},{"date":"2023-01-19","close":12490.0},{"date":"2023-01-20","close":12885.0},{"date":"2023-01-25","close":12840.0},{"date":"2023-01-26","close":12865.0},{"date":"2023-01-27","close":13160.0},{"date":"2023-01-30","close":12980.0},{"date":"2023-01-31","close":12815.0},{"date":"2023-02-01","close":12890.0},{"date":"2023-02-02","close":12600.0},{"date":"2023-02-03","close":12355.0},{"date":"2023-02-06","close":12530.0},{"date":"2023-02-07","close":12620.0},{"date":"2023-02-08","close":12930.0},{"date":"2023-02-09","close":12960.0},{"date":"2023-02-10","close":12875.0},{"date":"2023-02-13","close":13370.0},{"date":"2023-02-14","close":13270.0},{"date":"2023-02-15","close":13350.0},{"date":"2023-02-16","close":13345.0},{"date":"2023-02-17","close":13125.0},{"date":"2023-02-20","close":12865.0},{"date":"2023-02-21","close":12765.0},{"date":"2023-02-22","close":12710.0},{"date":"2023-02-23","close":12690.0},{"date":"2023-02-24","close":12920.0},{"date":"2023-02-27","close":12920.0},{"date":"2023-02-28","close":13130.0},{"date":"2023-03-02","close":13040.0},{"date":"2023-03-03","close":13040.0},{"date":"2023-03-06","close":13045.0},{"date":"2023-03-07","close":13250.0},{"date":"2023-03-08","close":13140.0},{"date":"2023-03-09","close":13035.0},{"date":"2023-03-10","close":12785.0},{"date":"2023-03-13","close":12510.0},{"date":"2023-03-14","close":12195.0},{"date":"2023-03-15","close":12440.0},{"date":"2023-03-16","close":11830.0},{"date":"2023-03-17","close":11840.0},{"date":"2023-03-20","close":11530.0},{"date":"2023-03-21","close":11780.0},{"date":"2023-03-22","close":12285.0},{"date":"2023-03-23","close":11700.0},{"date":"2023-03-24","close":11760.0},{"date":"2023-03-27","close":11875.0},{"date":"2023-03-28","close":12075.0},{"date":"2023-03-29","close":12350.0},{"date":"2023-03-30","close":12490.0},{"date":"2023-03-31","close":12480.0},{"date":"2023-04-03","close":13255.0},{"date":"2023-04-04","close":13370.0},{"date":"2023-04-05","close":13060.0},{"date":"2023-04-06","close":13265.0},{"date":"2023-04-07","close":13155.0},{"date":"2023-04-10","close":13065.0},{"date":"2023-04-11","close":13280.0},{"date":"2023-04-12","close":13400.0},{"date":"2023-04-13","close":13250.0},{"date":"2023-04-14","close":13235.0},{"date":"2023-04-17","close":13360.0},{"date":"2023-04-18","close":13255.0},{"date":"2023-04-19","close":13360.0},{"date":"2023-04-20","close":13160.0},{"date":"2023-04-21","close":13270.0},{"date":"2023-04-24","close":13115.0},{"date":"2023-04-25","close":13405.0},{"date":"2023-04-26","close":13310.0},{"date":"2023-04-27","close":13115.0},{"date":"2023-04-28","close":13195.0},{"date":"2023-05-02","close":13180.0},{"date":"2023-05-03","close":12620.0},{"date":"2023-05-04","close":12290.0},{"date":"2023-05-08","close":12465.0},{"date":"2023-05-09","close":12370.0},{"date":"2023-05-10","close":12360.0},{"date":"2023-05-11","close":12350.0},{"date":"2023-05-12","close":12210.0},{"date":"2023-05-15","close":12255.0},{"date":"2023-05-16","close":12365.0},{"date":"2023-05-17","close":11965.0},{"date":"2023-05-18","close":12165.0},{"date":"2023-05-19","close":12360.0},{"date":"2023-05-22","close":12085.0},{"date":"2023-05-23","close":12140.0},{"date":"2023-05-24","close":12435.0},{"date":"2023-05-25","close":12390.0},{"date":"2023-05-26","close":12200.0},{"date":"2023-05-30","close":12080.0},{"date":"2023-05-31","close":12015.0},{"date":"2023-06-01","close":11865.0},{"date":"2023-06-02","close":11790.0},{"date":"2023-06-05","close":12210.0},{"date":"2023-06-07","close":12035.0},{"date":"2023-06-08","close":12435.0},{"date":"2023-06-09","close":12290.0},{"date":"2023-06-12","close":12045.0},{"date":"2023-06-13","close":11900.0},{"date":"2023-06-14","close":12090.0},{"date":"2023-06-15","close":11960.0},{"date":"2023-06-16","close":11910.0},{"date":"2023-06-19","close":11835.0},{"date":"2023-06-20","close":11815.0},{"date":"2023-06-21","close":11775.0},{"date":"2023-06-22","close":11915.0},{"date":"2023-06-23","close":11765.0},{"date":"2023-06-26","close":11755.0},{"date":"2023-06-27","close":11970.0},{"date":"2023-06-28","close":12070.0},{"date":"2023-06-29","close":12230.0},{"date":"2023-06-30","close":12440.0},{"date":"2023-07-03","close":12365.0},{"date":"2023-07-04","close":12380.0},{"date":"2023-07-05","close":12415.0},{"date":"2023-07-06","close":12260.0},{"date":"2023-07-07","close":12060.0},{"date":"2023-07-10","close":12265.0},{"date":"2023-07-11","close":12295.0},{"date":"2023-07-12","close":12530.0},{"date":"2023-07-13","close":12520.0},{"date":"2023-07-14","close":12325.0},{"date":"2023-07-17","close":11940.0},{"date":"2023-07-18","close":11980.0},{"date":"2023-07-19","close":12095.0},{"date":"2023-07-20","close":12220.0},{"date":"2023-07-21","close":12605.0},{"date":"2023-07-24","close":12525.0},{"date":"2023-07-25","close":12800.0},{"date":"2023-07-26","close":12800.0},{"date":"2023-07-27","close":12870.0},{"date":"2023-07-28","close":12710.0},{"date":"2023-07-31","close":12840.0},{"date":"2023-08-01","close":13110.0},{"date":"2023-08-02","close":13195.0},{"date":"2023-08-03","close":13010.0},{"date":"2023-08-04","close":13285.0},{"date":"2023-08-07","close":13235.0},{"date":"2023-08-08","close":13370.0},{"date":"2023-08-09","close":13380.0},{"date":"2023-08-10","close":13565.0},{"date":"2023-08-11","close":13680.0},{"date":"2023-08-14","close":13865.0},{"date":"2023-08-16","close":13565.0},{"date":"2023-08-17","close":13545.0},{"date":"2023-08-18","close":13700.0},{"date":"2023-08-21","close":13920.0},{"date":"2023-08-22","close":13690.0},{"date":"2023-08-23","close":13595.0},{"date":"2023-08-24","close":13360.0},{"date":"2023-08-25","close":13360.0},{"date":"2023-08-28","close":13495.0},{"date":"2023-08-29","close":13550.0},{"date":"2023-08-30","close":13665.0},{"date":"2023-08-31","close":13745.0},{"date":"2023-09-01","close":13665.0},{"date":"2023-09-04","close":13885.0},{"date":"2023-09-05","close":14025.0},{"date":"2023-09-06","close":14095.0},{"date":"2023-09-07","close":14080.0},{"date":"2023-09-08","close":14030.0},{"date":"2023-09-11","close":14135.0},{"date":"2023-09-12","close":13965.0},{"date":"2023-09-13","close":14350.0},{"date":"2023-09-14","close":14185.0},{"date":"2023-09-15","close":14350.0},{"date":"2023-09-18","close":14145.0},{"date":"2023-09-19","close":14380.0},{"date":"2023-09-20","close":14055.0},{"date":"2023-09-21","close":14055.0},{"date":"2023-09-22","close":13970.0},{"date":"2023-09-25","close":13920.0},{"date":"2023-09-26","close":14180.0},{"date":"2023-09-27","close":14385.0},{"date":"2023-10-04","close":14070.0},{"date":"2023-10-05","close":13510.0},{"date":"2023-10-06","close":13420.0},{"date":"2023-10-10","close":13940.0},{"date":"2023-10-11","close":13890.0},{"date":"2023-10-12","close":13635.0},{"date":"2023-10-13","close":13855.0},{"date":"2023-10-16","close":14190.0},{"date":"2023-10-17","close":14245.0},{"date":"2023-10-18","close":14450.0},{"date":"2023-10-19","close":14540.0},{"date":"2023-10-20","close":14585.0},{"date":"2023-10-23","close":14155.0},{"date":"2023-10-24","close":13940.0},{"date":"2023-10-25","close":13735.0},{"date":"2023-10-26","close":13795.0},{"date":"2023-10-27","close":13770.0},{"date":"2023-10-30","close":13190.0},{"date":"2023-10-31","close":13415.0},{"date":"2023-11-01","close":13475.0},{"date":"2023-11-02","close":13335.0},{"date":"2023-11-03","close":13535.0},{"date":"2023-11-06","close":13155.0},{"date":"2023-11-07","close":13000.0},{"date":"2023-11-08","close":12735.0},{"date":"2023-11-09","close":12690.0},{"date":"2023-11-10","close":12590.0},{"date":"2023-11-13","close":12820.0},{"date":"2023-11-14","close":13045.0},{"date":"2023-11-15","close":12875.0},{"date":"2023-11-16","close":12770.0},{"date":"2023-11-17","close":12485.0},{"date":"2023-11-20","close":12680.0},{"date":"2023-11-21","close":12690.0},{"date":"2023-11-22","close":12735.0},{"date":"2023-11-23","close":12665.0},{"date":"2023-11-24","close":12755.0},{"date":"2023-11-27","close":12820.0},{"date":"2023-11-28","close":12700.0},{"date":"2023-11-29","close":12690.0},{"date":"2023-11-30","close":12650.0},{"date":"2023-12-01","close":12770.0},{"date":"2023-12-04","close":12800.0},{"date":"2023-12-05","close":12865.0},{"date":"2023-12-06","close":12625.0},{"date":"2023-12-07","close":12575.0},{"date":"2023-12-08","close":12385.0},{"date":"2023-12-11","close":12550.0},{"date":"2023-12-12","close":12550.0},{"date":"2023-12-13","close":12355.0},{"date":"2023-12-14","close":12315.0},{"date":"2023-12-15","close":12720.0},{"date":"2023-12-18","close":12700.0},{"date":"2023-12-19","close":12850.0},{"date":"2023-12-20","close":12930.0},{"date":"2023-12-21","close":12790.0},{"date":"2023-12-22","close":12890.0},{"date":"2023-12-26","close":12800.0},{"date":"2023-12-27","close":12865.0},{"date":"2023-12-28","close":12855.0},{"date":"2024-01-02","close":12765.0},{"date":"2024-01-03","close":12850.0},{"date":"2024-01-04","close":13180.0},{"date":"2024-01-05","close":12990.0},{"date":"2024-01-08","close":12845.0},{"date":"2024-01-09","close":12870.0},{"date":"2024-01-10","close":12790.0},{"date":"2024-01-11","close":12560.0},{"date":"2024-01-12","close":12635.0},{"date":"2024-01-15","close":12740.0},{"date":"2024-01-16","close":12860.0},{"date":"2024-01-17","close":12605.0},{"date":"2024-01-18","close":12615.0},{"date":"2024-01-19","close":12430.0},{"date":"2024-01-22","close":12430.0},{"date":"2024-01-23","close":12550.0},{"date":"2024-01-24","close":12615.0},{"date":"2024-01-25","close":12755.0},{"date":"2024-01-26","close":13010.0},{"date":"2024-01-29","close":13065.0},{"date":"2024-01-30","close":12995.0},{"date":"2024-01-31","close":13190.0},{"date":"2024-02-01","close":12965.0},{"date":"2024-02-02","close":12870.0},{"date":"2024-02-05","close":13075.0},{"date":"2024-02-06","close":12900.0},{"date":"2024-02-07","close":12850.0},{"date":"2024-02-08","close":12920.0},{"date":"2024-02-13","close":12980.0},{"date":"2024-02-14","close":12970.0},{"date":"2024-02-15","close":12905.0},{"date":"2024-02-16","close":13185.0},{"date":"2024-02-19","close":13135.0},{"date":"2024-02-20","close":13200.0},{"date":"2024-02-21","close":13110.0},{"date":"2024-02-22","close":13260.0},{"date":"2024-02-23","close":13295.0},{"date":"2024-02-26","close":13225.0},{"date":"2024-02-27","close":13275.0},{"date":"2024-02-28","close":13235.0},{"date":"2024-02-29","close":13200.0},{"date":"2024-03-04","close":13420.0},{"date":"2024-03-05","close":13280.0},{"date":"2024-03-06","close":13370.0},{"date":"2024-03-07","close":13420.0},{"date":"2024-03-08","close":13445.0},{"date":"2024-03-11","close":13320.0},{"date":"2024-03-12","close":13460.0},{"date":"2024-03-13","close":13555.0},{"date":"2024-03-14","close":13700.0},{"date":"2024-03-15","close":13905.0},{"date":"2024-03-18","close":14025.0},{"date":"2024-03-19","close":14150.0},{"date":"2024-03-20","close":14275.0},{"date":"2024-03-21","close":14210.0},{"date":"2024-03-22","close":14320.0},{"date":"2024-03-25","close":14500.0},{"date":"2024-03-26","close":14325.0},{"date":"2024-03-27","close":14355.0},{"date":"2024-03-28","close":14620.0},{"date":"2024-03-29","close":14880.0},{"date":"2024-04-01","close":14875.0},{"date":"2024-04-02","close":15050.0},{"date":"2024-04-03","close":15135.0},{"date":"2024-04-04","close":15200.0},{"date":"2024-04-05","close":15250.0},{"date":"2024-04-08","close":15345.0},{"date":"2024-04-09","close":15380.0},{"date":"2024-04-11","close":15595.0},{"date":"2024-04-12","close":15715.0},{"date":"2024-04-15","close":15520.0},{"date":"2024-04-16","close":15685.0},{"date":"2024-04-17","close":15300.0},{"date":"2024-04-18","close":15115.0},{"date":"2024-04-19","close":15310.0},{"date":"2024-04-22","close":15290.0},{"date":"2024-04-23","close":15330.0},{"date":"2024-04-24","close":15370.0},{"date":"2024-04-25","close":15380.0},{"date":"2024-04-26","close":15480.0},{"date":"2024-04-29","close":15245.0},{"date":"2024-04-30","close":15480.0},{"date":"2024-05-02","close":14745.0},{"date":"2024-05-03","close":14655.0},{"date":"2024-05-07","close":14715.0},{"date":"2024-05-08","close":14890.0},{"date":"2024-05-09","close":14840.0},{"date":"2024-05-10","close":15180.0},{"date":"2024-05-13","close":14935.0},{"date":"2024-05-14","close":14955.0},{"date":"2024-05-16","close":14760.0},{"date":"2024-05-17","close":14795.0},{"date":"2024-05-20","close":14990.0},{"date":"2024-05-21","close":14880.0},{"date":"2024-05-22","close":14785.0},{"date":"2024-05-23","close":14500.0},{"date":"2024-05-24","close":14490.0},{"date":"2024-05-27","close":14500.0},{"date":"2024-05-28","close":14510.0},{"date":"2024-05-29","close":14650.0},{"date":"2024-05-30","close":14500.0},{"date":"2024-05-31","close":14600.0},{"date":"2024-06-03","close":14820.0},{"date":"2024-06-04","close":14380.0},{"date":"2024-06-05","close":14380.0},{"date":"2024-06-07","close":14385.0},{"date":"2024-06-10","close":14390.0},{"date":"2024-06-11","close":14505.0},{"date":"2024-06-12","close":14530.0},{"date":"2024-06-13","close":14215.0},{"date":"2024-06-14","close":14070.0},{"date":"2024-06-17","close":14005.0},{"date":"2024-06-18","close":14090.0},{"date":"2024-06-19","close":14140.0},{"date":"2024-06-20","close":14210.0},{"date":"2024-06-21","close":14570.0},{"date":"2024-06-24","close":14420.0},{"date":"2024-06-25","close":14790.0},{"date":"2024-06-26","close":14835.0},{"date":"2024-06-27","close":14640.0},{"date":"2024-06-28","close":14695.0},{"date":"2024-07-01","close":14710.0},{"date":"2024-07-02","close":14810.0},{"date":"2024-07-03","close":14755.0},{"date":"2024-07-04","close":14590.0},{"date":"2024-07-05","close":14600.0},{"date":"2024-07-08","close":14415.0},{"date":"2024-07-09","close":14430.0},{"date":"2024-07-10","close":14315.0},{"date":"2024-07-11","close":14370.0},{"date":"2024-07-12","close":14505.0},{"date":"2024-07-15","close":14580.0},{"date":"2024-07-16","close":14805.0},{"date":"2024-07-17","close":14830.0},{"date":"2024-07-18","close":15060.0},{"date":"2024-07-19","close":15050.0},{"date":"2024-07-22","close":15000.0},{"date":"2024-07-23","close":14815.0},{"date":"2024-07-24","close":14600.0},{"date":"2024-07-25","close":14480.0},{"date":"2024-07-26","close":14785.0},{"date":"2024-07-29","close":14870.0},{"date":"2024-07-30","close":14660.0},{"date":"2024-07-31","close":15025.0},{"date":"2024-08-01","close":14890.0},{"date":"2024-08-02","close":14515.0},{"date":"2024-08-05","close":13940.0},{"date":"2024-08-06","close":13925.0},{"date":"2024-08-07","close":13970.0},{"date":"2024-08-08","close":13995.0},{"date":"2024-08-09","close":14100.0},{"date":"2024-08-12","close":14315.0},{"date":"2024-08-13","close":14265.0},{"date":"2024-08-14","close":14120.0},{"date":"2024-08-16","close":14225.0},{"date":"2024-08-19","close":13905.0},{"date":"2024-08-20","close":13985.0},{"date":"2024-08-21","close":13670.0},{"date":"2024-08-22","close":13730.0},{"date":"2024-08-23","close":13880.0},{"date":"2024-08-26","close":13890.0},{"date":"2024-08-27","close":14045.0},{"date":"2024-08-28","close":13990.0},{"date":"2024-08-29","close":13885.0},{"date":"2024-08-30","close":14125.0},{"date":"2024-09-02","close":14055.0},{"date":"2024-09-03","close":14170.0},{"date":"2024-09-04","close":13745.0},{"date":"2024-09-05","close":13570.0},{"date":"2024-09-06","close":13365.0},{"date":"2024-09-09","close":13290.0},{"date":"2024-09-10","close":13420.0},{"date":"2024-09-11","close":13250.0},{"date":"2024-09-12","close":13135.0},{"date":"2024-09-13","close":13090.0},{"date":"2024-09-19","close":13570.0},{"date":"2024-09-20","close":13695.0},{"date":"2024-09-23","close":13775.0},{"date":"2024-09-24","close":13960.0},{"date":"2024-09-25","close":13720.0},{"date":"2024-09-26","close":13455.0},{"date":"2024-09-27","close":13185.0},{"date":"2024-09-30","close":13410.0},{"date":"2024-10-02","close":13935.0},{"date":"2024-10-04","close":14350.0},{"date":"2024-10-07","close":14580.0},{"date":"2024-10-08","close":14630.0},{"date":"2024-10-10","close":14480.0},{"date":"2024-10-11","close":14460.0},{"date":"2024-10-14","close":14550.0},{"date":"2024-10-15","close":14550.0},{"date":"2024-10-16","close":14285.0},{"date":"2024-10-17","close":14425.0},{"date":"2024-10-18","close":14520.0},{"date":"2024-10-21","close":14470.0},{"date":"2024-10-22","close":14420.0},{"date":"2024-10-23","close":14480.0},{"date":"2024-10-24","close":14455.0},{"date":"2024-10-25","close":14460.0},{"date":"2024-10-28","close":14290.0},{"date":"2024-10-29","close":14375.0},{"date":"2024-10-30","close":14225.0},{"date":"2024-10-31","close":14175.0},{"date":"2024-11-01","close":14250.0},{"date":"2024-11-04","close":14105.0},{"date":"2024-11-05","close":14310.0},{"date":"2024-11-06","close":14420.0},{"date":"2024-11-07","close":15205.0},{"date":"2024-11-08","close":14900.0},{"date":"2024-11-11","close":15135.0},{"date":"2024-11-12","close":15290.0},{"date":"2024-11-13","close":15385.0},{"date":"2024-11-14","close":15340.0},{"date":"2024-11-15","close":15175.0},{"date":"2024-11-18","close":15320.0},{"date":"2024-11-19","close":15500.0},{"date":"2024-11-20","close":15390.0},{"date":"2024-11-21","close":15675.0},{"date":"2024-11-22","close":15780.0},{"date":"2024-11-25","close":15715.0},{"date":"2024-11-26","close":15435.0},{"date":"2024-11-27","close":15390.0},{"date":"2024-11-28","close":15400.0},{"date":"2024-11-29","close":15385.0},{"date":"2024-12-02","close":15575.0},{"date":"2024-12-03","close":15405.0},{"date":"2024-12-04","close":15415.0},{"date":"2024-12-05","close":15120.0},{"date":"2024-12-06","close":15240.0},{"date":"2024-12-09","close":15140.0},{"date":"2024-12-10","close":15020.0},{"date":"2024-12-11","close":15075.0},{"date":"2024-12-12","close":15000.0},{"date":"2024-12-13","close":14915.0},{"date":"2024-12-16","close":14830.0},{"date":"2024-12-17","close":14520.0},{"date":"2024-12-18","close":14440.0},{"date":"2024-12-19","close":14120.0},{"date":"2024-12-20","close":14000.0},{"date":"2024-12-23","close":14290.0},{"date":"2024-12-24","close":14340.0},{"date":"2024-12-26","close":14450.0},{"date":"2024-12-27","close":14490.0},{"date":"2024-12-30","close":14525.0},{"date":"2025-01-02","close":14655.0},{"date":"2025-01-03","close":14850.0},{"date":"2025-01-06","close":14890.0},{"date":"2025-01-07","close":14705.0},{"date":"2025-01-08","close":14995.0},{"date":"2025-01-09","close":15010.0},{"date":"2025-01-10","close":15040.0},{"date":"2025-01-13","close":15355.0},{"date":"2025-01-14","close":15425.0},{"date":"2025-01-15","close":15550.0},{"date":"2025-01-16","close":15630.0},{"date":"2025-01-17","close":15795.0},{"date":"2025-01-20","close":15790.0},{"date":"2025-01-21","close":15750.0},{"date":"2025-01-22","close":15540.0},{"date":"2025-01-23","close":15300.0},{"date":"2025-01-24","close":15370.0},{"date":"2025-01-31","close":15265.0},{"date":"2025-02-03","close":15025.0},{"date":"2025-02-04","close":14900.0},{"date":"2025-02-05","close":15160.0},{"date":"2025-02-06","close":15200.0},{"date":"2025-02-07","close":14920.0},{"date":"2025-02-10","close":15035.0},{"date":"2025-02-11","close":15350.0},{"date":"2025-02-12","close":15390.0},{"date":"2025-02-13","close":14980.0},{"date":"2025-02-14","close":15030.0},{"date":"2025-02-17","close":15035.0},{"date":"2025-02-18","close":15140.0},{"date":"2025-02-19","close":15200.0},{"date":"2025-02-20","close":15295.0},{"date":"2025-02-21","close":15345.0},{"date":"2025-02-24","close":14975.0},{"date":"2025-02-25","close":15105.0},{"date":"2025-02-26","close":14875.0},{"date":"2025-02-27","close":14890.0},{"date":"2025-02-28","close":15080.0},{"date":"2025-03-04","close":14820.0},{"date":"2025-03-05","close":14630.0},{"date":"2025-03-06","close":14275.0},{"date":"2025-03-07","close":14440.0},{"date":"2025-03-10","close":14690.0},{"date":"2025-03-11","close":14900.0},{"date":"2025-03-12","close":14725.0},{"date":"2025-03-13","close":14740.0},{"date":"2025-03-14","close":14750.0},{"date":"2025-03-17","close":15070.0},{"date":"2025-03-18","close":15320.0},{"date":"2025-03-19","close":15300.0},{"date":"2025-03-20","close":15635.0},{"date":"2025-03-21","close":15725.0},{"date":"2025-03-24","close":15660.0},{"date":"2025-03-25","close":15800.0},{"date":"2025-03-26","close":15930.0},{"date":"2025-03-27","close":15845.0},{"date":"2025-03-28","close":15790.0},{"date":"2025-03-31","close":15840.0},{"date":"2025-04-01","close":15985.0},{"date":"2025-04-02","close":16070.0},{"date":"2025-04-03","close":15910.0},{"date":"2025-04-04","close":14465.0},{"date":"2025-04-07","close":13255.0},{"date":"2025-04-08","close":13570.0},{"date":"2025-04-09","close":13095.0},{"date":"2025-04-10","close":13940.0},{"date":"2025-04-11","close":13400.0},{"date":"2025-04-14","close":13265.0},{"date":"2025-04-15","close":13220.0},{"date":"2025-04-16","close":13085.0},{"date":"2025-04-17","close":13345.0},{"date":"2025-04-18","close":13560.0},{"date":"2025-04-21","close":13475.0},{"date":"2025-04-22","close":13125.0},{"date":"2025-04-23","close":13675.0},{"date":"2025-04-24","close":13580.0},{"date":"2025-04-25","close":13925.0},{"date":"2025-04-28","close":13880.0},{"date":"2025-04-29","close":13895.0},{"date":"2025-04-30","close":13670.0},{"date":"2025-05-02","close":13395.0},{"date":"2025-05-07","close":13245.0},{"date":"2025-05-08","close":13225.0},{"date":"2025-05-09","close":13435.0},{"date":"2025-05-12","close":13665.0},{"date":"2025-05-13","close":13965.0},{"date":"2025-05-14","close":14170.0},{"date":"2025-05-15","close":13760.0},{"date":"2025-05-16","close":13865.0},{"date":"2025-05-19","close":13835.0},{"date":"2025-05-20","close":13605.0},{"date":"2025-05-21","close":13470.0},{"date":"2025-05-22","close":13145.0},{"date":"2025-05-23","close":13020.0},{"date":"2025-05-26","close":13065.0},{"date":"2025-05-27","close":12990.0},{"date":"2025-05-28","close":13225.0},{"date":"2025-05-29","close":13245.0},{"date":"2025-05-30","close":13065.0},{"date":"2025-06-02","close":13025.0},{"date":"2025-06-04","close":13180.0},{"date":"2025-06-05","close":12915.0},{"date":"2025-06-09","close":13185.0},{"date":"2025-06-10","close":13135.0},{"date":"2025-06-11","close":13505.0},{"date":"2025-06-12","close":13555.0},{"date":"2025-06-13","close":14355.0},{"date":"2025-06-16","close":14050.0},{"date":"2025-06-17","close":13865.0},{"date":"2025-06-18","close":14010.0},{"date":"2025-06-19","close":14055.0},{"date":"2025-06-20","close":13915.0},{"date":"2025-06-23","close":14260.0},{"date":"2025-06-24","close":13430.0},{"date":"2025-06-25","close":13515.0},{"date":"2025-06-26","close":13415.0},{"date":"2025-06-27","close":13640.0},{"date":"2025-06-30","close":13460.0},{"date":"2025-07-01","close":13430.0},{"date":"2025-07-02","close":13515.0},{"date":"2025-07-03","close":13700.0},{"date":"2025-07-04","close":13755.0},{"date":"2025-07-07","close":13785.0},{"date":"2025-07-08","close":13610.0},{"date":"2025-07-09","close":14110.0},{"date":"2025-07-10","close":14035.0},{"date":"2025-07-11","close":14005.0},{"date":"2025-07-14","close":14450.0},{"date":"2025-07-15","close":14040.0},{"date":"2025-07-16","close":13960.0},{"date":"2025-07-17","close":13940.0},{"date":"2025-07-18","close":14130.0},{"date":"2025-07-21","close":14000.0},{"date":"2025-07-22","close":13680.0},{"date":"2025-07-23","close":13800.0},{"date":"2025-07-24","close":13870.0},{"date":"2025-07-25","close":14045.0},{"date":"2025-07-28","close":14155.0},{"date":"2025-07-29","close":14100.0},{"date":"2025-07-30","close":14190.0},{"date":"2025-07-31","close":14015.0},{"date":"2025-08-01","close":14200.0},{"date":"2025-08-04","close":13765.0},{"date":"2025-08-05","close":13895.0},{"date":"2025-08-06","close":13900.0},{"date":"2025-08-07","close":13680.0},{"date":"2025-08-08","close":13705.0},{"date":"2025-08-11","close":13725.0},{"date":"2025-08-12","close":13600.0},{"date":"2025-08-13","close":13565.0},{"date":"2025-08-14","close":13735.0},{"date":"2025-08-18","close":13685.0},{"date":"2025-08-19","close":13650.0},{"date":"2025-08-20","close":13700.0},{"date":"2025-08-21","close":13840.0},{"date":"2025-08-22","close":13835.0},{"date":"2025-08-25","close":14100.0},{"date":"2025-08-26","close":14160.0},{"date":"2025-08-27","close":14140.0},{"date":"2025-08-28","close":14210.0},{"date":"2025-08-29","close":14325.0},{"date":"2025-09-01","close":14330.0},{"date":"2025-09-02","close":14520.0},{"date":"2025-09-03","close":14460.0},{"date":"2025-09-04","close":14185.0},{"date":"2025-09-05","close":14270.0},{"date":"2025-09-08","close":14080.0},{"date":"2025-09-09","close":14000.0},{"date":"2025-09-10","close":14040.0},{"date":"2025-09-11","close":14290.0},{"date":"2025-09-12","close":14245.0},{"date":"2025-09-15","close":14225.0},{"date":"2025-09-16","close":14055.0},{"date":"2025-09-17","close":14265.0},{"date":"2025-09-18","close":14390.0},{"date":"2025-09-19","close":14420.0},{"date":"2025-09-22","close":14155.0},{"date":"2025-09-23","close":14140.0},{"date":"2025-09-24","close":14435.0},{"date":"2025-09-25","close":14635.0},{"date":"2025-09-26","close":14950.0},{"date":"2025-09-29","close":14920.0},{"date":"2025-09-30","close":14730.0},{"date":"2025-10-01","close":14550.0},{"date":"2025-10-02","close":14605.0},{"date":"2025-10-10","close":14525.0},{"date":"2025-10-13","close":14330.0},{"date":"2025-10-14","close":14320.0},{"date":"2025-10-15","close":14270.0},{"date":"2025-10-16","close":14275.0},{"date":"2025-10-17","close":14040.0},{"date":"2025-10-20","close":14230.0},{"date":"2025-10-21","close":14470.0},{"date":"2025-10-22","close":14445.0},{"date":"2025-10-23","close":14815.0},{"date":"2025-10-24","close":14825.0},{"date":"2025-10-27","close":14710.0},{"date":"2025-10-28","close":14765.0},{"date":"2025-10-29","close":14590.0},{"date":"2025-10-30","close":14585.0},{"date":"2025-10-31","close":14480.0},{"date":"2025-11-03","close":14595.0},{"date":"2025-11-04","close":14595.0},{"date":"2025-11-05","close":14595.0},{"date":"2025-11-06","close":14600.0},{"date":"2025-11-07","close":14875.0},{"date":"2025-11-10","close":15100.0},{"date":"2025-11-11","close":15250.0},{"date":"2025-11-12","close":15520.0},{"date":"2025-11-13","close":15300.0},{"date":"2025-11-14","close":15155.0},{"date":"2025-11-17","close":15425.0},{"date":"2025-11-18","close":15180.0},{"date":"2025-11-19","close":15360.0},{"date":"2025-11-20","close":15350.0},{"date":"2025-11-21","close":15015.0},{"date":"2025-11-24","close":15270.0},{"date":"2025-11-25","close":15100.0},{"date":"2025-11-26","close":14990.0},{"date":"2025-11-27","close":15090.0},{"date":"2025-11-28","close":15145.0},{"date":"2025-12-01","close":15310.0},{"date":"2025-12-02","close":15480.0},{"date":"2025-12-03","close":15290.0},{"date":"2025-12-04","close":15580.0},{"date":"2025-12-05","close":15595.0},{"date":"2025-12-08","close":15580.0},{"date":"2025-12-09","close":15465.0},{"date":"2025-12-10","close":15510.0},{"date":"2025-12-11","close":15560.0},{"date":"2025-12-12","close":15570.0},{"date":"2025-12-15","close":15460.0},{"date":"2025-12-16","close":15300.0},{"date":"2025-12-17","close":15055.0},{"date":"2025-12-18","close":15420.0},{"date":"2025-12-19","close":15120.0},{"date":"2025-12-22","close":14930.0},{"date":"2025-12-23","close":15255.0},{"date":"2025-12-24","close":15035.0},{"date":"2025-12-26","close":14925.0},{"date":"2025-12-29","close":14735.0},{"date":"2025-12-30","close":14960.0},{"date":"2026-01-02","close":15140.0},{"date":"2026-01-05","close":15955.0},{"date":"2026-01-06","close":15890.0},{"date":"2026-01-07","close":15430.0},{"date":"2026-01-08","close":15295.0},{"date":"2026-01-09","close":15860.0},{"date":"2026-01-12","close":15940.0},{"date":"2026-01-13","close":15885.0},{"date":"2026-01-14","close":16190.0},{"date":"2026-01-15","close":16495.0},{"date":"2026-01-16","close":16420.0},{"date":"2026-01-19","close":16365.0},{"date":"2026-01-20","close":16340.0},{"date":"2026-01-21","close":16390.0},{"date":"2026-01-22","close":16625.0},{"date":"2026-01-23","close":16750.0},{"date":"2026-01-26","close":16715.0},{"date":"2026-01-27","close":16720.0},{"date":"2026-01-28","close":16570.0},{"date":"2026-01-29","close":16845.0},{"date":"2026-01-30","close":16915.0},{"date":"2026-02-02","close":16915.0},{"date":"2026-02-03","close":16875.0},{"date":"2026-02-04","close":17515.0},{"date":"2026-02-05","close":17935.0},{"date":"2026-02-06","close":17785.0},{"date":"2026-02-09","close":18180.0},{"date":"2026-02-10","close":18265.0},{"date":"2026-02-11","close":18240.0},{"date":"2026-02-12","close":18530.0},{"date":"2026-02-13","close":17970.0},{"date":"2026-02-19","close":18510.0},{"date":"2026-02-20","close":18685.0},{"date":"2026-02-23","close":18300.0},{"date":"2026-02-24","close":18560.0},{"date":"2026-02-25","close":18330.0},{"date":"2026-02-26","close":18125.0},{"date":"2026-02-27","close":18255.0},{"date":"2026-03-03","close":19515.0},{"date":"2026-03-04","close":19340.0},{"date":"2026-03-05","close":19215.0},{"date":"2026-03-06","close":19410.0},{"date":"2026-03-09","close":19770.0},{"date":"2026-03-10","close":18970.0},{"date":"2026-03-11","close":18845.0},{"date":"2026-03-12","close":19585.0},{"date":"2026-03-13","close":19860.0},{"date":"2026-03-16","close":20035.0},{"date":"2026-03-17","close":20045.0},{"date":"2026-03-18","close":19850.0},{"date":"2026-03-19","close":20375.0},{"date":"2026-03-20","close":20655.0},{"date":"2026-03-23","close":20965.0},{"date":"2026-03-24","close":20940.0},{"date":"2026-03-25","close":21095.0},{"date":"2026-03-26","close":21465.0},{"date":"2026-03-27","close":21755.0},{"date":"2026-03-30","close":22400.0},{"date":"2026-03-31","close":22240.0},{"date":"2026-04-01","close":21070.0},{"date":"2026-04-02","close":21435.0},{"date":"2026-04-03","close":20775.0},{"date":"2026-04-06","close":20765.0},{"date":"2026-04-07","close":20980.0},{"date":"2026-04-08","close":19480.0},{"date":"2026-04-09","close":20050.0},{"date":"2026-04-10","close":19660.0},{"date":"2026-04-13","close":20285.0},{"date":"2026-04-14","close":19600.0},{"date":"2026-04-15","close":19120.0},{"date":"2026-04-16","close":19035.0},{"date":"2026-04-17","close":19385.0},{"date":"2026-04-20","close":19130.0},{"date":"2026-04-21","close":18835.0},{"date":"2026-04-22","close":18980.0},{"date":"2026-04-23","close":19460.0},{"date":"2026-04-24","close":19580.0},{"date":"2026-04-27","close":19495.0},{"date":"2026-04-28","close":19490.0},{"date":"2026-04-29","close":19855.0},{"date":"2026-04-30","close":20395.0},{"date":"2026-05-04","close":19880.0},{"date":"2026-05-06","close":19865.0},{"date":"2026-05-07","close":19145.0},{"date":"2026-05-08","close":18970.0},{"date":"2026-05-11","close":19090.0},{"date":"2026-05-12","close":19675.0},{"date":"2026-05-13","close":19720.0},{"date":"2026-05-14","close":19830.0},{"date":"2026-05-15","close":20335.0},{"date":"2026-05-18","close":20870.0},{"date":"2026-05-19","close":21160.0},{"date":"2026-05-20","close":21305.0},{"date":"2026-05-21","close":20805.0},{"date":"2026-05-22","close":20655.0},{"date":"2026-05-26","close":20320.0},{"date":"2026-05-27","close":19895.0},{"date":"2026-05-28","close":20020.0},{"date":"2026-05-29","close":19625.0},{"date":"2026-06-01","close":19550.0},{"date":"2026-06-02","close":19920.0},{"date":"2026-06-04","close":20700.0},{"date":"2026-06-05","close":20965.0},{"date":"2026-06-08","close":20825.0},{"date":"2026-06-09","close":20250.0},{"date":"2026-06-10","close":20235.0},{"date":"2026-06-11","close":20615.0},{"date":"2026-06-12","close":20070.0},{"date":"2026-06-15","close":19725.0},{"date":"2026-06-16","close":19320.0},{"date":"2026-06-17","close":19260.0},{"date":"2026-06-18","close":19170.0},{"date":"2026-06-19","close":19080.0},{"date":"2026-06-22","close":19065.0},{"date":"2026-06-23","close":19215.0},{"date":"2026-06-24","close":19440.0},{"date":"2026-06-25","close":19085.0},{"date":"2026-06-26","close":19350.0},{"date":"2026-06-29","close":19380.0},{"date":"2026-06-30","close":19260.0},{"date":"2026-07-01","close":19200.0},{"date":"2026-07-02","close":19045.0},{"date":"2026-07-03","close":18940.0},{"date":"2026-07-06","close":18935.0},{"date":"2026-07-07","close":19025.0},{"date":"2026-07-08","close":19260.0},{"date":"2026-07-09","close":19440.0},{"date":"2026-07-10","close":19145.0},{"date":"2026-07-13","close":19665.0},{"date":"2026-07-14","close":19760.0},{"date":"2026-07-15","close":19635.0},{"date":"2026-07-16","close":19280.0},{"date":"2026-07-20","close":20110.0},{"date":"2026-07-21","close":19860.0},{"date":"2026-07-22","close":20320.0},{"date":"2026-07-23","close":20330.0},{"date":"2026-07-24","close":20435.0},{"date":"2026-07-27","close":19905.0},{"date":"2026-07-28","close":19950.0},{"date":"2026-07-29","close":19635.0},{"date":"2026-07-30","close":19680.0},{"date":"2026-07-31","close":19570.0},{"date":"2026-08-03","close":19450.0},{"date":"2026-08-04","close":19670.0},{"date":"2026-08-05","close":19380.0},{"date":"2026-08-06","close":19090.0},{"date":"2026-08-07","close":19105.0},{"date":"2026-08-10","close":19025.0},{"date":"2026-08-11","close":19780.0},{"date":"2026-08-12","close":20060.0},{"date":"2026-08-13","close":20180.0},{"date":"2026-08-14","close":20205.0},{"date":"2026-08-18","close":20640.0},{"date":"2026-08-19","close":20800.0},{"date":"2026-08-20","close":20555.0},{"date":"2026-08-21","close":20525.0},{"date":"2026-08-24","close":20370.0},{"date":"2026-08-25","close":20280.0},{"date":"2026-08-26","close":19975.0},{"date":"2026-08-27","close":20030.0},{"date":"2026-08-28","close":19915.0},{"date":"2026-08-31","close":20165.0},{"date":"2026-09-01","close":20455.0},{"date":"2026-09-02","close":20680.0},{"date":"2026-09-03","close":20470.0},{"date":"2026-09-04","close":20255.0},{"date":"2026-09-07","close":19980.0},{"date":"2026-09-08","close":20160.0},{"date":"2026-09-09","close":20135.0},{"date":"2026-09-10","close":20370.0},{"date":"2026-09-11","close":20290.0},{"date":"2026-09-14","close":20585.0},{"date":"2026-09-15","close":20420.0},{"date":"2026-09-16","close":20860.0},{"date":"2026-09-17","close":20640.0},{"date":"2026-09-18","close":20700.0},{"date":"2026-09-21","close":20615.0},{"date":"2026-09-22","close":19945.0},{"date":"2026-09-23","close":19545.0},{"date":"2026-09-28","close":19900.0},{"date":"2026-09-29","close":19765.0},{"date":"2026-09-30","close":19530.0},{"date":"2026-10-01","close":19485.0},{"date":"2026-10-02","close":19825.0},{"date":"2026-10-06","close":19995.0},{"date":"2026-10-07","close":20040.0},{"date":"2026-10-08","close":19925.0},{"date":"2026-10-12","close":20260.0},{"date":"2026-10-13","close":20795.0},{"date":"2026-10-14","close":21025.0},{"date":"2026-10-15","close":21325.0},{"date":"2026-10-16","close":20840.0},{"date":"2026-10-19","close":20915.0},{"date":"2026-10-20","close":21075.0},{"date":"2026-10-21","close":20930.0},{"date":"2026-10-22","close":21305.0},{"date":"2026-10-23","close":20895.0}],"chart_data":[{"date":"2024-10-23","open":14470,"high":14520,"low":14435,"close":14480,"volume":6831},{"date":"2024-10-24","open":14480,"high":14535,"low":14440,"close":14455,"volume":5109},{"date":"2024-10-25","open":14450,"high":14500,"low":14405,"close":14460,"volume":7425},{"date":"2024-10-28","open":14290,"high":14390,"low":14290,"close":14290,"volume":31871},{"date":"2024-10-29","open":14410,"high":14415,"low":14300,"close":14375,"volume":7197},{"date":"2024-10-30","open":14250,"high":14295,"low":14200,"close":14225,"volume":5836},{"date":"2024-10-31","open":14275,"high":14275,"low":14090,"close":14175,"volume":13082},{"date":"2024-11-01","open":14195,"high":14265,"low":14195,"close":14250,"volume":5830},{"date":"2024-11-04","open":14240,"high":14240,"low":14070,"close":14105,"volume":22798},{"date":"2024-11-05","open":14325,"high":14355,"low":14270,"close":14310,"volume":7805},{"date":"2024-11-06","open":14375,"high":14625,"low":14355,"close":14420,"volume":52198},{"date":"2024-11-07","open":15135,"high":15285,"low":14515,"close":15205,"volume":104078},{"date":"2024-11-08","open":15200,"high":15200,"low":14900,"close":14900,"volume":29361},{"date":"2024-11-11","open":15200,"high":15230,"low":15100,"close":15135,"volume":50976},{"date":"2024-11-12","open":15160,"high":15410,"low":15160,"close":15290,"volume":38031},{"date":"2024-11-13","open":15300,"high":15385,"low":15100,"close":15385,"volume":20666},{"date":"2024-11-14","open":15255,"high":15430,"low":15255,"close":15340,"volume":16214},{"date":"2024-11-15","open":15385,"high":15445,"low":15175,"close":15175,"volume":47731},{"date":"2024-11-18","open":15185,"high":15420,"low":15185,"close":15320,"volume":16824},{"date":"2024-11-19","open":15495,"high":15510,"low":15445,"close":15500,"volume":16323},{"date":"2024-11-20","open":15425,"high":15445,"low":15325,"close":15390,"volume":26393},{"date":"2024-11-21","open":15430,"high":15685,"low":15430,"close":15675,"volume":34151},{"date":"2024-11-22","open":15730,"high":15860,"low":15730,"close":15780,"volume":36046},{"date":"2024-11-25","open":15835,"high":15855,"low":15675,"close":15715,"volume":32207},{"date":"2024-11-26","open":15490,"high":15505,"low":15410,"close":15435,"volume":104151},{"date":"2024-11-27","open":15435,"high":15445,"low":15370,"close":15390,"volume":15067},{"date":"2024-11-28","open":15450,"high":15450,"low":15315,"close":15400,"volume":6899},{"date":"2024-11-29","open":15395,"high":15450,"low":15350,"close":15385,"volume":39458},{"date":"2024-12-02","open":15385,"high":15600,"low":15385,"close":15575,"volume":15462},{"date":"2024-12-03","open":15410,"high":15410,"low":15310,"close":15405,"volume":9562},{"date":"2024-12-04","open":15305,"high":15500,"low":15190,"close":15415,"volume":31369},{"date":"2024-12-05","open":15185,"high":15185,"low":15085,"close":15120,"volume":12707},{"date":"2024-12-06","open":15185,"high":15270,"low":15135,"close":15240,"volume":10317},{"date":"2024-12-09","open":14985,"high":15210,"low":14985,"close":15140,"volume":22399},{"date":"2024-12-10","open":15135,"high":15135,"low":14955,"close":15020,"volume":27783},{"date":"2024-12-11","open":14975,"high":15075,"low":14910,"close":15075,"volume":16307},{"date":"2024-12-12","open":15050,"high":15055,"low":14970,"close":15000,"volume":7581},{"date":"2024-12-13","open":14930,"high":14950,"low":14865,"close":14915,"volume":3347},{"date":"2024-12-16","open":14840,"high":14840,"low":14750,"close":14830,"volume":13604},{"date":"2024-12-17","open":14525,"high":14525,"low":14440,"close":14520,"volume":12426},{"date":"2024-12-18","open":14485,"high":14485,"low":14410,"close":14440,"volume":5804},{"date":"2024-12-19","open":14130,"high":14130,"low":14060,"close":14120,"volume":8218},{"date":"2024-12-20","open":14050,"high":14050,"low":13945,"close":14000,"volume":14550},{"date":"2024-12-23","open":14000,"high":14290,"low":14000,"close":14290,"volume":9315},{"date":"2024-12-24","open":14290,"high":14355,"low":14260,"close":14340,"volume":12968},{"date":"2024-12-26","open":14345,"high":14505,"low":14345,"close":14450,"volume":9258},{"date":"2024-12-27","open":14450,"high":14650,"low":14410,"close":14490,"volume":15367},{"date":"2024-12-30","open":14490,"high":14555,"low":14460,"close":14525,"volume":21822},{"date":"2025-01-02","open":14625,"high":14725,"low":14610,"close":14655,"volume":30351},{"date":"2025-01-03","open":14705,"high":14870,"low":14705,"close":14850,"volume":17185},{"date":"2025-01-06","open":14950,"high":15065,"low":14890,"close":14890,"volume":19010},{"date":"2025-01-07","open":14865,"high":14870,"low":14670,"close":14705,"volume":11485},{"date":"2025-01-08","open":14740,"high":15000,"low":14740,"close":14995,"volume":19180},{"date":"2025-01-09","open":15040,"high":15040,"low":14905,"close":15010,"volume":7567},{"date":"2025-01-10","open":15010,"high":15040,"low":14910,"close":15040,"volume":6871},{"date":"2025-01-13","open":15125,"high":15370,"low":15125,"close":15355,"volume":51854},{"date":"2025-01-14","open":15500,"high":15500,"low":15330,"close":15425,"volume":19062},{"date":"2025-01-15","open":15445,"high":15550,"low":15445,"close":15550,"volume":18513},{"date":"2025-01-16","open":15650,"high":15760,"low":15600,"close":15630,"volume":31248},{"date":"2025-01-17","open":15730,"high":15850,"low":15730,"close":15795,"volume":41398},{"date":"2025-01-20","open":15975,"high":15975,"low":15785,"close":15790,"volume":44375},{"date":"2025-01-21","open":15785,"high":15785,"low":15365,"close":15750,"volume":51269},{"date":"2025-01-22","open":15605,"high":15700,"low":15375,"close":15540,"volume":60911},{"date":"2025-01-23","open":15390,"high":15400,"low":15270,"close":15300,"volume":34585},{"date":"2025-01-24","open":15330,"high":15415,"low":15320,"close":15370,"volume":23120},{"date":"2025-01-31","open":15190,"high":15310,"low":15080,"close":15265,"volume":26265},{"date":"2025-02-03","open":14995,"high":15140,"low":14945,"close":15025,"volume":57525},{"date":"2025-02-04","open":15025,"high":15335,"low":14780,"close":14900,"volume":53615},{"date":"2025-02-05","open":15170,"high":15275,"low":15135,"close":15160,"volume":9996},{"date":"2025-02-06","open":15160,"high":15245,"low":15090,"close":15200,"volume":13547},{"date":"2025-02-07","open":14990,"high":15010,"low":14865,"close":14920,"volume":10174},{"date":"2025-02-10","open":15010,"high":15070,"low":14920,"close":15035,"volume":10043},{"date":"2025-02-11","open":15230,"high":15355,"low":15230,"close":15350,"volume":18345},{"date":"2025-02-12","open":15400,"high":15445,"low":15340,"close":15390,"volume":10748},{"date":"2025-02-13","open":15170,"high":15170,"low":14980,"close":14980,"volume":12810},{"date":"2025-02-14","open":15090,"high":15105,"low":15025,"close":15030,"volume":14458},{"date":"2025-02-17","open":15075,"high":15075,"low":14975,"close":15035,"volume":37420},{"date":"2025-02-18","open":15040,"high":15140,"low":15035,"close":15140,"volume":10079},{"date":"2025-02-19","open":15255,"high":15300,"low":15175,"close":15200,"volume":12331},{"date":"2025-02-20","open":15300,"high":15345,"low":15235,"close":15295,"volume":10212},{"date":"2025-02-21","open":15415,"high":15450,"low":15345,"close":15345,"volume":11335},{"date":"2025-02-24","open":15115,"high":15165,"low":14960,"close":14975,"volume":9998},{"date":"2025-02-25","open":15030,"high":15120,"low":15030,"close":15105,"volume":3830},{"date":"2025-02-26","open":14930,"high":14930,"low":14825,"close":14875,"volume":5574},{"date":"2025-02-27","open":14880,"high":14890,"low":14820,"close":14890,"volume":6592},{"date":"2025-02-28","open":14940,"high":15125,"low":14940,"close":15080,"volume":14457},{"date":"2025-03-04","open":14945,"high":14945,"low":14550,"close":14820,"volume":18548},{"date":"2025-03-05","open":14770,"high":14770,"low":14590,"close":14630,"volume":12411},{"date":"2025-03-06","open":14620,"high":14620,"low":14240,"close":14275,"volume":6778},{"date":"2025-03-07","open":14360,"high":14610,"low":14360,"close":14440,"volume":10223},{"date":"2025-03-10","open":14535,"high":14730,"low":14520,"close":14690,"volume":75422},{"date":"2025-03-11","open":14800,"high":14900,"low":14720,"close":14900,"volume":17302},{"date":"2025-03-12","open":14850,"high":14850,"low":14705,"close":14725,"volume":14586},{"date":"2025-03-13","open":14725,"high":14825,"low":14705,"close":14740,"volume":5110},{"date":"2025-03-14","open":14510,"high":14820,"low":14510,"close":14750,"volume":14012},{"date":"2025-03-17","open":15150,"high":15160,"low":14995,"close":15070,"volume":18906},{"date":"2025-03-18","open":15185,"high":15325,"low":15100,"close":15320,"volume":13239},{"date":"2025-03-19","open":15320,"high":15365,"low":15300,"close":15300,"volume":11380},{"date":"2025-03-20","open":15635,"high":15685,"low":15580,"close":15635,"volume":26291},{"date":"2025-03-21","open":15700,"high":15830,"low":15700,"close":15725,"volume":12723},{"date":"2025-03-24","open":15725,"high":15755,"low":15610,"close":15660,"volume":8558},{"date":"2025-03-25","open":15880,"high":15955,"low":15790,"close":15800,"volume":22055},{"date":"2025-03-26","open":15990,"high":16025,"low":15870,"close":15930,"volume":17407},{"date":"2025-03-27","open":16060,"high":16060,"low":15845,"close":15845,"volume":55786},{"date":"2025-03-28","open":15845,"high":15895,"low":15780,"close":15790,"volume":49687},{"date":"2025-03-31","open":15895,"high":15895,"low":15730,"close":15840,"volume":6306},{"date":"2025-04-01","open":16010,"high":16065,"low":15975,"close":15985,"volume":9229},{"date":"2025-04-02","open":16025,"high":16140,"low":16025,"close":16070,"volume":6153},{"date":"2025-04-03","open":15640,"high":15955,"low":15355,"close":15910,"volume":19879},{"date":"2025-04-04","open":14845,"high":14850,"low":14465,"close":14465,"volume":22378},{"date":"2025-04-07","open":13305,"high":13440,"low":13155,"close":13255,"volume":12562},{"date":"2025-04-08","open":13335,"high":13605,"low":13335,"close":13570,"volume":12693},{"date":"2025-04-09","open":12990,"high":13100,"low":12880,"close":13095,"volume":14096},{"date":"2025-04-10","open":13450,"high":14125,"low":13450,"close":13940,"volume":30367},{"date":"2025-04-11","open":13200,"high":13425,"low":12975,"close":13400,"volume":152960},{"date":"2025-04-14","open":13435,"high":13435,"low":13140,"close":13265,"volume":37176},{"date":"2025-04-15","open":13255,"high":13255,"low":13155,"close":13220,"volume":5576},{"date":"2025-04-16","open":13220,"high":13290,"low":13070,"close":13085,"volume":4270},{"date":"2025-04-17","open":13210,"high":13345,"low":13210,"close":13345,"volume":17782},{"date":"2025-04-18","open":13540,"high":13560,"low":13440,"close":13560,"volume":4571},{"date":"2025-04-21","open":13560,"high":13560,"low":13370,"close":13475,"volume":10008},{"date":"2025-04-22","open":13460,"high":13615,"low":13120,"close":13125,"volume":6675},{"date":"2025-04-23","open":13580,"high":13675,"low":13450,"close":13675,"volume":18273},{"date":"2025-04-24","open":13545,"high":13600,"low":13485,"close":13580,"volume":3549},{"date":"2025-04-25","open":13705,"high":13930,"low":13650,"close":13925,"volume":32110},{"date":"2025-04-28","open":13845,"high":13885,"low":13740,"close":13880,"volume":1943},{"date":"2025-04-29","open":13885,"high":13965,"low":13850,"close":13895,"volume":15019},{"date":"2025-04-30","open":13835,"high":13840,"low":13650,"close":13670,"volume":6606},{"date":"2025-05-02","open":13745,"high":13745,"low":13395,"close":13395,"volume":29292},{"date":"2025-05-07","open":12950,"high":13245,"low":12950,"close":13245,"volume":41340},{"date":"2025-05-08","open":13225,"high":13235,"low":13100,"close":13225,"volume":30223},{"date":"2025-05-09","open":13395,"high":13585,"low":13300,"close":13435,"volume":22990},{"date":"2025-05-12","open":13595,"high":13700,"low":13375,"close":13665,"volume":32688},{"date":"2025-05-13","open":14045,"high":14045,"low":13855,"close":13965,"volume":6339},{"date":"2025-05-14","open":14105,"high":14170,"low":14100,"close":14170,"volume":8717},{"date":"2025-05-15","open":14175,"high":14175,"low":13730,"close":13760,"volume":7142},{"date":"2025-05-16","open":13985,"high":13985,"low":13815,"close":13865,"volume":6761},{"date":"2025-05-19","open":13900,"high":13900,"low":13775,"close":13835,"volume":13261},{"date":"2025-05-20","open":13685,"high":13685,"low":13557,"close":13605,"volume":12513},{"date":"2025-05-21","open":13470,"high":13565,"low":13460,"close":13470,"volume":9170},{"date":"2025-05-22","open":13025,"high":13190,"low":13025,"close":13145,"volume":17263},{"date":"2025-05-23","open":13135,"high":13135,"low":13015,"close":13020,"volume":6185},{"date":"2025-05-26","open":13040,"high":13180,"low":13005,"close":13065,"volume":8535},{"date":"2025-05-27","open":13200,"high":13200,"low":12970,"close":12990,"volume":10413},{"date":"2025-05-28","open":13185,"high":13225,"low":13075,"close":13225,"volume":10667},{"date":"2025-05-29","open":13240,"high":13275,"low":13165,"close":13245,"volume":8253},{"date":"2025-05-30","open":13265,"high":13265,"low":13035,"close":13065,"volume":11350},{"date":"2025-06-02","open":13065,"high":13120,"low":12960,"close":13025,"volume":6953},{"date":"2025-06-04","open":13285,"high":13335,"low":13100,"close":13180,"volume":5223},{"date":"2025-06-05","open":13000,"high":13020,"low":12850,"close":12915,"volume":18921},{"date":"2025-06-09","open":13110,"high":13185,"low":13095,"close":13185,"volume":20191},{"date":"2025-06-10","open":13185,"high":13197,"low":13085,"close":13135,"volume":14071},{"date":"2025-06-11","open":13400,"high":13505,"low":13330,"close":13505,"volume":21744},{"date":"2025-06-12","open":13560,"high":13660,"low":13480,"close":13555,"volume":18205},{"date":"2025-06-13","open":13505,"high":14665,"low":13450,"close":14355,"volume":114670},{"date":"2025-06-16","open":14190,"high":14200,"low":13960,"close":14050,"volume":51903},{"date":"2025-06-17","open":13970,"high":13975,"low":13720,"close":13865,"volume":43289},{"date":"2025-06-18","open":14130,"high":14135,"low":14010,"close":14010,"volume":29001},{"date":"2025-06-19","open":14040,"high":14055,"low":13940,"close":14055,"volume":24689},{"date":"2025-06-20","open":14045,"high":14045,"low":13875,"close":13915,"volume":38332},{"date":"2025-06-23","open":14135,"high":14450,"low":14135,"close":14260,"volume":86420},{"date":"2025-06-24","open":13470,"high":13550,"low":12840,"close":13430,"volume":83575},{"date":"2025-06-25","open":13535,"high":13575,"low":13465,"close":13515,"volume":12257},{"date":"2025-06-26","open":13600,"high":13600,"low":13325,"close":13415,"volume":21302},{"date":"2025-06-27","open":13580,"high":13715,"low":13475,"close":13640,"volume":31158},{"date":"2025-06-30","open":13505,"high":13505,"low":13400,"close":13460,"volume":18907},{"date":"2025-07-01","open":13360,"high":13495,"low":13290,"close":13430,"volume":7220},{"date":"2025-07-02","open":13430,"high":13545,"low":13375,"close":13515,"volume":23000},{"date":"2025-07-03","open":13770,"high":13770,"low":13650,"close":13700,"volume":12083},{"date":"2025-07-04","open":13850,"high":13900,"low":13755,"close":13755,"volume":7565},{"date":"2025-07-07","open":13645,"high":13785,"low":13540,"close":13785,"volume":9993},{"date":"2025-07-08","open":13755,"high":13755,"low":13605,"close":13610,"volume":30699},{"date":"2025-07-09","open":14010,"high":14120,"low":14010,"close":14110,"volume":47013},{"date":"2025-07-10","open":14100,"high":14100,"low":13970,"close":14035,"volume":23163},{"date":"2025-07-11","open":14010,"high":14085,"low":13990,"close":14005,"volume":84911},{"date":"2025-07-14","open":14140,"high":14455,"low":14140,"close":14450,"volume":55068},{"date":"2025-07-15","open":14115,"high":14115,"low":14015,"close":14040,"volume":23840},{"date":"2025-07-16","open":13860,"high":13960,"low":13860,"close":13960,"volume":7081},{"date":"2025-07-17","open":14100,"high":14100,"low":13880,"close":13940,"volume":13322},{"date":"2025-07-18","open":13980,"high":14140,"low":13980,"close":14130,"volume":21121},{"date":"2025-07-21","open":14060,"high":14060,"low":13875,"close":14000,"volume":23830},{"date":"2025-07-22","open":13730,"high":13735,"low":13600,"close":13680,"volume":32250},{"date":"2025-07-23","open":13895,"high":13895,"low":13650,"close":13800,"volume":9659},{"date":"2025-07-24","open":13880,"high":13915,"low":13795,"close":13870,"volume":6682},{"date":"2025-07-25","open":13880,"high":14045,"low":13880,"close":14045,"volume":26567},{"date":"2025-07-28","open":14045,"high":14155,"low":13995,"close":14155,"volume":29467},{"date":"2025-07-29","open":14275,"high":14350,"low":14100,"close":14100,"volume":55605},{"date":"2025-07-30","open":14335,"high":14390,"low":14190,"close":14190,"volume":29301},{"date":"2025-07-31","open":14225,"high":14325,"low":14015,"close":14015,"volume":11105},{"date":"2025-08-01","open":14040,"high":14200,"low":14040,"close":14200,"volume":30001},{"date":"2025-08-04","open":13860,"high":13860,"low":13700,"close":13765,"volume":11830},{"date":"2025-08-05","open":13820,"high":13895,"low":13715,"close":13895,"volume":19575},{"date":"2025-08-06","open":13855,"high":13905,"low":13755,"close":13900,"volume":5721},{"date":"2025-08-07","open":13900,"high":13900,"low":13625,"close":13680,"volume":16086},{"date":"2025-08-08","open":13680,"high":13705,"low":13600,"close":13705,"volume":7177},{"date":"2025-08-11","open":13675,"high":13725,"low":13620,"close":13725,"volume":10445},{"date":"2025-08-12","open":13640,"high":13665,"low":13555,"close":13600,"volume":19134},{"date":"2025-08-13","open":13635,"high":13635,"low":13550,"close":13565,"volume":5865},{"date":"2025-08-14","open":13750,"high":13750,"low":13675,"close":13735,"volume":4569},{"date":"2025-08-18","open":13735,"high":13805,"low":13670,"close":13685,"volume":9034},{"date":"2025-08-19","open":13730,"high":13730,"low":13630,"close":13650,"volume":2256},{"date":"2025-08-20","open":13670,"high":13725,"low":13670,"close":13700,"volume":6878},{"date":"2025-08-21","open":13880,"high":13880,"low":13775,"close":13840,"volume":14928},{"date":"2025-08-22","open":13985,"high":13985,"low":13835,"close":13835,"volume":16665},{"date":"2025-08-25","open":14025,"high":14100,"low":14025,"close":14100,"volume":18901},{"date":"2025-08-26","open":14120,"high":14180,"low":14105,"close":14160,"volume":8703},{"date":"2025-08-27","open":14205,"high":14230,"low":14120,"close":14140,"volume":10867},{"date":"2025-08-28","open":14295,"high":14295,"low":14205,"close":14210,"volume":18685},{"date":"2025-08-29","open":14220,"high":14445,"low":14220,"close":14325,"volume":18517},{"date":"2025-09-01","open":14360,"high":14475,"low":14330,"close":14330,"volume":56595},{"date":"2025-09-02","open":14515,"high":14535,"low":14460,"close":14520,"volume":14557},{"date":"2025-09-03","open":14560,"high":14560,"low":14450,"close":14460,"volume":8327},{"date":"2025-09-04","open":14230,"high":14235,"low":14145,"close":14185,"volume":21720},{"date":"2025-09-05","open":14265,"high":14280,"low":14240,"close":14270,"volume":4771},{"date":"2025-09-08","open":14090,"high":14090,"low":13990,"close":14080,"volume":8549},{"date":"2025-09-09","open":14045,"high":14045,"low":13910,"close":14000,"volume":8222},{"date":"2025-09-10","open":13960,"high":14085,"low":13945,"close":14040,"volume":5680},{"date":"2025-09-11","open":14235,"high":14315,"low":14230,"close":14290,"volume":5896},{"date":"2025-09-12","open":14245,"high":14255,"low":14215,"close":14245,"volume":8819},{"date":"2025-09-15","open":14270,"high":14270,"low":14170,"close":14225,"volume":5001},{"date":"2025-09-16","open":14165,"high":14165,"low":14035,"close":14055,"volume":10454},{"date":"2025-09-17","open":14255,"high":14330,"low":14240,"close":14265,"volume":21547},{"date":"2025-09-18","open":14330,"high":14410,"low":14315,"close":14390,"volume":12179},{"date":"2025-09-19","open":14390,"high":14470,"low":14320,"close":14420,"volume":13696},{"date":"2025-09-22","open":14420,"high":14420,"low":14085,"close":14155,"volume":35744},{"date":"2025-09-23","open":14270,"high":14270,"low":14135,"close":14140,"volume":12531},{"date":"2025-09-24","open":14380,"high":14510,"low":14380,"close":14435,"volume":37146},{"date":"2025-09-25","open":14660,"high":14715,"low":14635,"close":14635,"volume":31769},{"date":"2025-09-26","open":14835,"high":15020,"low":14835,"close":14950,"volume":35765},{"date":"2025-09-29","open":15050,"high":15130,"low":14920,"close":14920,"volume":18178},{"date":"2025-09-30","open":14650,"high":14730,"low":14645,"close":14730,"volume":6975},{"date":"2025-10-01","open":14505,"high":14635,"low":14505,"close":14550,"volume":8456},{"date":"2025-10-02","open":14570,"high":14630,"low":14500,"close":14605,"volume":22746},{"date":"2025-10-10","open":14585,"high":14585,"low":14430,"close":14525,"volume":22666},{"date":"2025-10-13","open":14260,"high":14365,"low":14245,"close":14330,"volume":36039},{"date":"2025-10-14","open":14330,"high":14435,"low":14245,"close":14320,"volume":29488},{"date":"2025-10-15","open":14310,"high":14370,"low":14255,"close":14270,"volume":15619},{"date":"2025-10-16","open":14270,"high":14285,"low":14195,"close":14275,"volume":29447},{"date":"2025-10-17","open":14120,"high":14160,"low":14015,"close":14040,"volume":14881},{"date":"2025-10-20","open":14205,"high":14255,"low":14140,"close":14230,"volume":15338},{"date":"2025-10-21","open":14320,"high":14470,"low":14285,"close":14470,"volume":18442},{"date":"2025-10-22","open":14455,"high":14455,"low":14325,"close":14445,"volume":10788},{"date":"2025-10-23","open":14690,"high":14815,"low":14635,"close":14815,"volume":43053},{"date":"2025-10-24","open":14845,"high":14855,"low":14755,"close":14825,"volume":26201},{"date":"2025-10-27","open":14775,"high":14775,"low":14665,"close":14710,"volume":19388},{"date":"2025-10-28","open":14715,"high":14790,"low":14640,"close":14765,"volume":22669},{"date":"2025-10-29","open":14620,"high":14620,"low":14490,"close":14590,"volume":9897},{"date":"2025-10-30","open":14590,"high":14645,"low":14530,"close":14585,"volume":13428},{"date":"2025-10-31","open":14530,"high":14535,"low":14425,"close":14480,"volume":7192},{"date":"2025-11-03","open":14620,"high":14725,"low":14560,"close":14595,"volume":14524,"rsi_14":58.11,"sma_20":14507.75,"sma_60":14239.67,"sma_120":13967.67},{"date":"2025-11-04","open":14605,"high":14715,"low":14565,"close":14595,"volume":13890,"rsi_14":59.88,"sma_20":14501.0,"sma_60":14253.5,"sma_120":13979.08},{"date":"2025-11-05","open":14635,"high":14635,"low":14400,"close":14595,"volume":15264,"rsi_14":59.76,"sma_20":14503.25,"sma_60":14265.17,"sma_120":13988.75},{"date":"2025-11-06","open":14595,"high":14725,"low":14515,"close":14600,"volume":14149,"rsi_14":69.86,"sma_20":14503.0,"sma_60":14276.83,"sma_120":13996.54},{"date":"2025-11-07","open":14780,"high":14890,"low":14780,"close":14875,"volume":20843,"rsi_14":71.57,"sma_20":14520.5,"sma_60":14296.75,"sma_120":14004.12},{"date":"2025-11-10","open":15290,"high":15295,"low":15090,"close":15100,"volume":56443,"rsi_14":71.28,"sma_20":14559.0,"sma_60":14320.0,"sma_120":14011.88},{"date":"2025-11-11","open":15130,"high":15315,"low":15130,"close":15250,"volume":18589,"rsi_14":75.08,"sma_20":14605.5,"sma_60":14345.42,"sma_120":14024.29},{"date":"2025-11-12","open":15435,"high":15565,"low":15435,"close":15520,"volume":23649,"rsi_14":73.42,"sma_20":14668.0,"sma_60":14377.42,"sma_120":14038.08},{"date":"2025-11-13","open":15365,"high":15425,"low":15280,"close":15300,"volume":42652,"rsi_14":63.85,"sma_20":14719.25,"sma_60":14406.33,"sma_120":14050.29},{"date":"2025-11-14","open":15485,"high":15490,"low":15155,"close":15155,"volume":13090,"rsi_14":62.75,"sma_20":14775.0,"sma_60":14430.0,"sma_120":14063.21},{"date":"2025-11-17","open":15395,"high":15520,"low":15395,"close":15425,"volume":67078,"rsi_14":66.84,"sma_20":14834.75,"sma_60":14459.0,"sma_120":14079.5},{"date":"2025-11-18","open":15305,"high":15305,"low":15070,"close":15180,"volume":14422,"rsi_14":64.53,"sma_20":14870.25,"sma_60":14484.5,"sma_120":14096.46},{"date":"2025-11-19","open":15380,"high":15380,"low":15250,"close":15360,"volume":22227,"rsi_14":67.57,"sma_20":14916.0,"sma_60":14512.17,"sma_120":14115.96},{"date":"2025-11-20","open":15350,"high":15485,"low":15315,"close":15350,"volume":44336,"rsi_14":70.62,"sma_20":14942.75,"sma_60":14537.33,"sma_120":14135.0},{"date":"2025-11-21","open":15080,"high":15115,"low":14965,"close":15015,"volume":13387,"rsi_14":59.01,"sma_20":14952.25,"sma_60":14557.0,"sma_120":14151.88},{"date":"2025-11-24","open":15160,"high":15290,"low":15160,"close":15270,"volume":4732,"rsi_14":63.06,"sma_20":14980.25,"sma_60":14576.5,"sma_120":14168.92},{"date":"2025-11-25","open":15185,"high":15185,"low":15080,"close":15100,"volume":21197,"rsi_14":59.17,"sma_20":14997.0,"sma_60":14592.17,"sma_120":14184.38},{"date":"2025-11-26","open":14975,"high":15015,"low":14885,"close":14990,"volume":7887,"rsi_14":56.82,"sma_20":15017.0,"sma_60":14606.33,"sma_120":14200.42},{"date":"2025-11-27","open":15045,"high":15140,"low":15045,"close":15090,"volume":8770,"rsi_14":54.0,"sma_20":15042.25,"sma_60":14621.0,"sma_120":14217.62},{"date":"2025-11-28","open":15090,"high":15165,"low":15040,"close":15145,"volume":5994,"rsi_14":50.89,"sma_20":15075.5,"sma_60":14634.67,"sma_120":14234.0},{"date":"2025-12-01","open":15220,"high":15345,"low":15220,"close":15310,"volume":33384,"rsi_14":51.19,"sma_20":15111.25,"sma_60":14651.0,"sma_120":14253.96},{"date":"2025-12-02","open":15420,"high":15595,"low":15420,"close":15480,"volume":14827,"rsi_14":49.18,"sma_20":15155.5,"sma_60":14667.0,"sma_120":14273.08},{"date":"2025-12-03","open":15335,"high":15360,"low":15210,"close":15290,"volume":5053,"rsi_14":49.79,"sma_20":15190.25,"sma_60":14680.83,"sma_120":14291.04},{"date":"2025-12-04","open":15460,"high":15585,"low":15460,"close":15580,"volume":5965,"rsi_14":58.35,"sma_20":15239.25,"sma_60":14704.08,"sma_120":14308.33},{"date":"2025-12-05","open":15625,"high":15740,"low":15595,"close":15595,"volume":12159,"rsi_14":53.71,"sma_20":15275.25,"sma_60":14726.17,"sma_120":14325.33},{"date":"2025-12-08","open":15595,"high":15630,"low":15545,"close":15580,"volume":9010,"rsi_14":59.71,"sma_20":15299.25,"sma_60":14751.17,"sma_120":14335.54},{"date":"2025-12-09","open":15485,"high":15485,"low":15345,"close":15465,"volume":11613,"rsi_14":52.63,"sma_20":15310.0,"sma_60":14775.58,"sma_120":14347.33},{"date":"2025-12-10","open":15465,"high":15530,"low":15425,"close":15510,"volume":9000,"rsi_14":53.94,"sma_20":15309.5,"sma_60":14800.08,"sma_120":14361.04},{"date":"2025-12-11","open":15625,"high":15635,"low":15495,"close":15560,"volume":7875,"rsi_14":65.62,"sma_20":15322.5,"sma_60":14821.25,"sma_120":14373.96},{"date":"2025-12-12","open":15640,"high":15640,"low":15537,"close":15570,"volume":16074,"rsi_14":60.0,"sma_20":15343.25,"sma_60":14843.33,"sma_120":14386.58},{"date":"2025-12-15","open":15545,"high":15565,"low":15430,"close":15460,"volume":6524,"rsi_14":62.5,"sma_20":15345.0,"sma_60":14863.92,"sma_120":14399.46},{"date":"2025-12-16","open":15335,"high":15335,"low":15240,"close":15300,"volume":22035,"rsi_14":60.4,"sma_20":15351.0,"sma_60":14884.67,"sma_120":14408.12},{"date":"2025-12-17","open":14915,"high":15055,"low":14855,"close":15055,"volume":40147,"rsi_14":48.93,"sma_20":15335.75,"sma_60":14897.83,"sma_120":14421.67},{"date":"2025-12-18","open":15230,"high":15425,"low":15225,"close":15420,"volume":20236,"rsi_14":57.07,"sma_20":15339.25,"sma_60":14915.0,"sma_120":14437.54},{"date":"2025-12-19","open":15120,"high":15145,"low":15000,"close":15120,"volume":18464,"rsi_14":45.43,"sma_20":15344.5,"sma_60":14926.67,"sma_120":14451.75},{"date":"2025-12-22","open":15065,"high":15125,"low":14930,"close":14930,"volume":43586,"rsi_14":36.9,"sma_20":15327.5,"sma_60":14939.58,"sma_120":14462.5},{"date":"2025-12-23","open":15155,"high":15270,"low":15155,"close":15255,"volume":17614,"rsi_14":49.22,"sma_20":15335.25,"sma_60":14958.17,"sma_120":14477.46},{"date":"2025-12-24","open":15415,"high":15415,"low":15025,"close":15035,"volume":12511,"rsi_14":37.41,"sma_20":15337.5,"sma_60":14968.17,"sma_120":14490.83},{"date":"2025-12-26","open":15010,"high":15050,"low":14785,"close":14925,"volume":12097,"rsi_14":35.18,"sma_20":15329.25,"sma_60":14973.0,"sma_120":14502.58},{"date":"2025-12-29","open":14885,"high":14885,"low":14705,"close":14735,"volume":9260,"rsi_14":32.65,"sma_20":15308.75,"sma_60":14969.42,"sma_120":14511.21},{"date":"2025-12-30","open":14850,"high":14960,"low":14835,"close":14960,"volume":15239,"rsi_14":40.08,"sma_20":15291.25,"sma_60":14970.08,"sma_120":14521.25},{"date":"2026-01-02","open":14980,"high":15165,"low":14970,"close":15140,"volume":14645,"rsi_14":43.1,"sma_20":15274.25,"sma_60":14976.92,"sma_120":14532.54},{"date":"2026-01-05","open":15460,"high":16085,"low":15360,"close":15955,"volume":188994,"rsi_14":55.73,"sma_20":15307.5,"sma_60":15000.33,"sma_120":14552.08},{"date":"2026-01-06","open":15945,"high":15945,"low":15770,"close":15890,"volume":45361,"rsi_14":54.57,"sma_20":15323.0,"sma_60":15021.75,"sma_120":14566.92},{"date":"2026-01-07","open":15445,"high":15460,"low":15365,"close":15430,"volume":69189,"rsi_14":49.61,"sma_20":15314.75,"sma_60":15036.83,"sma_120":14578.54},{"date":"2026-01-08","open":15305,"high":15305,"low":15205,"close":15295,"volume":30148,"rsi_14":49.93,"sma_20":15300.5,"sma_60":15052.92,"sma_120":14589.29},{"date":"2026-01-09","open":15700,"high":15860,"low":15700,"close":15860,"volume":36555,"rsi_14":59.71,"sma_20":15320.25,"sma_60":15078.58,"sma_120":14601.04},{"date":"2026-01-12","open":15860,"high":15940,"low":15795,"close":15940,"volume":72563,"rsi_14":56.74,"sma_20":15341.75,"sma_60":15106.42,"sma_120":14616.88},{"date":"2026-01-13","open":15890,"high":15965,"low":15850,"close":15885,"volume":42334,"rsi_14":60.58,"sma_20":15358.0,"sma_60":15133.25,"sma_120":14632.92},{"date":"2026-01-14","open":16150,"high":16240,"low":16120,"close":16190,"volume":53192,"rsi_14":66.89,"sma_20":15389.0,"sma_60":15169.08,"sma_120":14651.67},{"date":"2026-01-15","open":16315,"high":16495,"low":16300,"close":16495,"volume":87380,"rsi_14":66.71,"sma_20":15440.75,"sma_60":15206.83,"sma_120":14671.38},{"date":"2026-01-16","open":16345,"high":16420,"low":16210,"close":16420,"volume":30694,"rsi_14":69.42,"sma_20":15496.75,"sma_60":15239.33,"sma_120":14691.54},{"date":"2026-01-19","open":16245,"high":16365,"low":16155,"close":16365,"volume":65912,"rsi_14":70.51,"sma_20":15562.25,"sma_60":15271.33,"sma_120":14713.92},{"date":"2026-01-20","open":16355,"high":16360,"low":16135,"close":16340,"volume":24693,"rsi_14":73.99,"sma_20":15608.25,"sma_60":15296.75,"sma_120":14735.08},{"date":"2026-01-21","open":16340,"high":16585,"low":16270,"close":16390,"volume":37476,"rsi_14":72.56,"sma_20":15671.75,"sma_60":15322.83,"sma_120":14756.08},{"date":"2026-01-22","open":16640,"high":16770,"low":16625,"close":16625,"volume":55117,"rsi_14":73.02,"sma_20":15756.5,"sma_60":15354.75,"sma_120":14777.58},{"date":"2026-01-23","open":16630,"high":16760,"low":16630,"close":16750,"volume":38932,"rsi_14":65.68,"sma_20":15831.25,"sma_60":15387.83,"sma_120":14799.21},{"date":"2026-01-26","open":16575,"high":16715,"low":16555,"close":16715,"volume":46517,"rsi_14":66.47,"sma_20":15915.25,"sma_60":15423.25,"sma_120":14821.0},{"date":"2026-01-27","open":16660,"high":16760,"low":16550,"close":16720,"volume":49648,"rsi_14":81.46,"sma_20":16005.0,"sma_60":15458.83,"sma_120":14842.08},{"date":"2026-01-28","open":16680,"high":16700,"low":16560,"close":16570,"volume":44671,"rsi_14":80.87,"sma_20":16096.75,"sma_60":15493.67,"sma_120":14863.38},{"date":"2026-01-29","open":16675,"high":16895,"low":16575,"close":16845,"volume":65270,"rsi_14":77.75,"sma_20":16191.0,"sma_60":15531.17,"sma_120":14885.42},{"date":"2026-01-30","open":16940,"high":17100,"low":16765,"close":16915,"volume":46900,"rsi_14":77.62,"sma_20":16279.75,"sma_60":15569.83,"sma_120":14911.67},{"date":"2026-02-02","open":17125,"high":17300,"low":16835,"close":16915,"volume":85214,"rsi_14":80.12,"sma_20":16327.75,"sma_60":15608.5,"sma_120":14936.83},{"date":"2026-02-03","open":16915,"high":17065,"low":16855,"close":16875,"volume":30564,"rsi_14":73.7,"sma_20":16377.0,"sma_60":15646.42,"sma_120":14961.62},{"date":"2026-02-04","open":17440,"high":17535,"low":17345,"close":17515,"volume":56847,"rsi_14":78.65,"sma_20":16481.25,"sma_60":15690.42,"sma_120":14993.58},{"date":"2026-02-05","open":17860,"high":18140,"low":17860,"close":17935,"volume":107462,"rsi_14":85.65,"sma_20":16613.25,"sma_60":15737.67,"sma_120":15028.83},{"date":"2026-02-06","open":17935,"high":18005,"low":17380,"close":17785,"volume":105214,"rsi_14":81.98,"sma_20":16709.5,"sma_60":15779.92,"sma_120":15062.67},{"date":"2026-02-09","open":18085,"high":18305,"low":18085,"close":18180,"volume":39949,"rsi_14":85.52,"sma_20":16821.5,"sma_60":15824.25,"sma_120":15100.83},{"date":"2026-02-10","open":18180,"high":18365,"low":18080,"close":18265,"volume":56188,"rsi_14":85.71,"sma_20":16940.5,"sma_60":15873.67,"sma_120":15140.0},{"date":"2026-02-11","open":18265,"high":18310,"low":18215,"close":18240,"volume":43188,"rsi_14":83.44,"sma_20":17043.0,"sma_60":15925.08,"sma_120":15177.54},{"date":"2026-02-12","open":18425,"high":18645,"low":18420,"close":18530,"volume":63854,"rsi_14":84.5,"sma_20":17144.75,"sma_60":15976.83,"sma_120":15217.92},{"date":"2026-02-13","open":18215,"high":18240,"low":17970,"close":17970,"volume":54767,"rsi_14":70.21,"sma_20":17222.25,"sma_60":16023.33,"sma_120":15253.92},{"date":"2026-02-19","open":18395,"high":18560,"low":18395,"close":18510,"volume":69998,"rsi_14":74.59,"sma_20":17329.5,"sma_60":16075.83,"sma_120":15294.0},{"date":"2026-02-20","open":18660,"high":18685,"low":18525,"close":18685,"volume":117537,"rsi_14":78.85,"sma_20":17446.75,"sma_60":16131.42,"sma_120":15334.38},{"date":"2026-02-23","open":18415,"high":18460,"low":18290,"close":18300,"volume":79883,"rsi_14":69.27,"sma_20":17542.25,"sma_60":16186.17,"sma_120":15371.58},{"date":"2026-02-24","open":18395,"high":18610,"low":18395,"close":18560,"volume":68866,"rsi_14":70.74,"sma_20":17639.0,"sma_60":16241.0,"sma_120":15408.75},{"date":"2026-02-25","open":18490,"high":18490,"low":18225,"close":18330,"volume":45081,"rsi_14":66.87,"sma_20":17718.0,"sma_60":16294.83,"sma_120":15443.5},{"date":"2026-02-26","open":17995,"high":18200,"low":17995,"close":18125,"volume":43871,"rsi_14":64.33,"sma_20":17788.5,"sma_60":16347.08,"sma_120":15476.71},{"date":"2026-02-27","open":18130,"high":18350,"low":18130,"close":18255,"volume":38416,"rsi_14":59.61,"sma_20":17865.25,"sma_60":16399.83,"sma_120":15510.42},{"date":"2026-03-03","open":19650,"high":19685,"low":19405,"close":19515,"volume":383413,"rsi_14":66.84,"sma_20":18012.5,"sma_60":16472.67,"sma_120":15553.67},{"date":"2026-03-04","open":19795,"high":19800,"low":19180,"close":19340,"volume":228308,"rsi_14":66.49,"sma_20":18137.25,"sma_60":16539.83,"sma_120":15595.42},{"date":"2026-03-05","open":18990,"high":19235,"low":18840,"close":19215,"volume":210510,"rsi_14":61.64,"sma_20":18252.25,"sma_60":16602.08,"sma_120":15634.54},{"date":"2026-03-06","open":19450,"high":19500,"low":19255,"close":19410,"volume":105962,"rsi_14":62.57,"sma_20":18377.0,"sma_60":16670.75,"sma_120":15675.79},{"date":"2026-03-09","open":19935,"high":22200,"low":19645,"close":19770,"volume":822173,"rsi_14":65.64,"sma_20":18521.75,"sma_60":16740.58,"sma_120":15722.33},{"date":"2026-03-10","open":18985,"high":19165,"low":18825,"close":18970,"volume":330347,"rsi_14":54.07,"sma_20":18594.5,"sma_60":16796.83,"sma_120":15761.5},{"date":"2026-03-11","open":18885,"high":18945,"low":18730,"close":18845,"volume":182327,"rsi_14":58.81,"sma_20":18640.0,"sma_60":16851.25,"sma_120":15801.21},{"date":"2026-03-12","open":19445,"high":19680,"low":19405,"close":19585,"volume":165159,"rsi_14":60.41,"sma_20":18730.0,"sma_60":16919.92,"sma_120":15847.75},{"date":"2026-03-13","open":19930,"high":19930,"low":19785,"close":19860,"volume":194124,"rsi_14":61.16,"sma_20":18814.0,"sma_60":16992.42,"sma_120":15896.25},{"date":"2026-03-16","open":19865,"high":20095,"low":19865,"close":20035,"volume":144005,"rsi_14":67.16,"sma_20":18902.5,"sma_60":17067.0,"sma_120":15944.12},{"date":"2026-03-17","open":20025,"high":20095,"low":19880,"close":20045,"volume":152614,"rsi_14":65.45,"sma_20":18992.75,"sma_60":17141.58,"sma_120":15992.46},{"date":"2026-03-18","open":20050,"high":20135,"low":19850,"close":19850,"volume":89651,"rsi_14":65.93,"sma_20":19058.75,"sma_60":17214.75,"sma_120":16039.33},{"date":"2026-03-19","open":20400,"high":20450,"low":20285,"close":20375,"volume":145682,"rsi_14":72.1,"sma_20":19179.0,"sma_60":17299.33,"sma_120":16092.0},{"date":"2026-03-20","open":20565,"high":20655,"low":20465,"close":20655,"volume":114006,"rsi_14":72.9,"sma_20":19286.25,"sma_60":17392.67,"sma_120":16145.25},{"date":"2026-03-23","open":20660,"high":20970,"low":20635,"close":20965,"volume":215409,"rsi_14":66.9,"sma_20":19400.25,"sma_60":17485.08,"sma_120":16200.04},{"date":"2026-03-24","open":20705,"high":21050,"low":20705,"close":20940,"volume":154697,"rsi_14":69.32,"sma_20":19532.25,"sma_60":17582.08,"sma_120":16254.38},{"date":"2026-03-25","open":20995,"high":21125,"low":20830,"close":21095,"volume":149959,"rsi_14":72.54,"sma_20":19659.0,"sma_60":17684.83,"sma_120":16312.21},{"date":"2026-03-26","open":21260,"high":21465,"low":21230,"close":21465,"volume":136704,"rsi_14":73.65,"sma_20":19815.75,"sma_60":17788.33,"sma_120":16373.25},{"date":"2026-03-27","open":21605,"high":22000,"low":21590,"close":21755,"volume":207247,"rsi_14":73.22,"sma_20":19997.25,"sma_60":17900.33,"sma_120":16434.25},{"date":"2026-03-30","open":22260,"high":22845,"low":22205,"close":22400,"volume":622817,"rsi_14":91.63,"sma_20":20204.5,"sma_60":18024.92,"sma_120":16498.96},{"date":"2026-03-31","open":22305,"high":22470,"low":21825,"close":22240,"volume":365946,"rsi_14":90.85,"sma_20":20340.75,"sma_60":18150.0,"sma_120":16559.71},{"date":"2026-04-01","open":21530,"high":21535,"low":21070,"close":21070,"volume":434925,"rsi_14":66.19,"sma_20":20427.25,"sma_60":18251.83,"sma_120":16610.96},{"date":"2026-04-02","open":20790,"high":21570,"low":20300,"close":21435,"volume":566963,"rsi_14":66.84,"sma_20":20538.25,"sma_60":18356.75,"sma_120":16666.83},{"date":"2026-04-03","open":21015,"high":21015,"low":20680,"close":20775,"volume":181028,"rsi_14":57.17,"sma_20":20606.5,"sma_60":18437.08,"sma_120":16718.71},{"date":"2026-04-06","open":20925,"high":21080,"low":20685,"close":20765,"volume":147363,"rsi_14":56.98,"sma_20":20656.25,"sma_60":18518.33,"sma_120":16770.04},{"date":"2026-04-07","open":20835,"high":21095,"low":20765,"close":20980,"volume":151783,"rsi_14":60.91,"sma_20":20756.75,"sma_60":18610.83,"sma_120":16823.83},{"date":"2026-04-08","open":19565,"high":19785,"low":19345,"close":19480,"volume":413296,"rsi_14":42.73,"sma_20":20788.5,"sma_60":18680.58,"sma_120":16866.75},{"date":"2026-04-09","open":19935,"high":20150,"low":19920,"close":20050,"volume":90787,"rsi_14":45.31,"sma_20":20811.75,"sma_60":18750.42,"sma_120":16914.5},{"date":"2026-04-10","open":19795,"high":19795,"low":19590,"close":19660,"volume":88185,"rsi_14":40.0,"sma_20":20801.75,"sma_60":18812.42,"sma_120":16959.42},{"date":"2026-04-13","open":19865,"high":20725,"low":19865,"close":20285,"volume":108551,"rsi_14":45.4,"sma_20":20814.25,"sma_60":18885.75,"sma_120":17009.5},{"date":"2026-04-14","open":19675,"high":19675,"low":19515,"close":19600,"volume":159025,"rsi_14":40.24,"sma_20":20792.0,"sma_60":18942.58,"sma_120":17055.83},{"date":"2026-04-15","open":19110,"high":19120,"low":18960,"close":19120,"volume":141418,"rsi_14":34.9,"sma_20":20755.5,"sma_60":18986.33,"sma_120":17096.58},{"date":"2026-04-16","open":19050,"high":19150,"low":18995,"close":19035,"volume":84651,"rsi_14":32.01,"sma_20":20688.5,"sma_60":19029.92,"sma_120":17134.62},{"date":"2026-04-17","open":19350,"high":19410,"low":19315,"close":19385,"volume":76784,"rsi_14":29.25,"sma_20":20625.0,"sma_60":19080.25,"sma_120":17175.79},{"date":"2026-04-20","open":19145,"high":19145,"low":19055,"close":19130,"volume":135541,"rsi_14":28.87,"sma_20":20533.25,"sma_60":19126.75,"sma_120":17211.75},{"date":"2026-04-21","open":18995,"high":18995,"low":18740,"close":18835,"volume":81651,"rsi_14":32.77,"sma_20":20428.0,"sma_60":19167.5,"sma_120":17245.17},{"date":"2026-04-22","open":19090,"high":19180,"low":18940,"close":18980,"volume":80142,"rsi_14":30.41,"sma_20":20322.25,"sma_60":19206.75,"sma_120":17280.75},{"date":"2026-04-23","open":19325,"high":19572,"low":19325,"close":19460,"volume":127060,"rsi_14":39.19,"sma_20":20222.0,"sma_60":19251.92,"sma_120":17319.88},{"date":"2026-04-24","open":19810,"high":19810,"low":19510,"close":19580,"volume":49274,"rsi_14":40.44,"sma_20":20113.25,"sma_60":19299.67,"sma_120":17361.46},{"date":"2026-04-27","open":19580,"high":19715,"low":19385,"close":19495,"volume":90808,"rsi_14":37.76,"sma_20":19968.0,"sma_60":19345.92,"sma_120":17402.38},{"date":"2026-04-28","open":19555,"high":19560,"low":19410,"close":19490,"volume":57960,"rsi_14":50.11,"sma_20":19830.5,"sma_60":19394.58,"sma_120":17444.12},{"date":"2026-04-29","open":19690,"high":19855,"low":19670,"close":19855,"volume":110895,"rsi_14":47.77,"sma_20":19769.75,"sma_60":19444.75,"sma_120":17487.96},{"date":"2026-04-30","open":20380,"high":20455,"low":20200,"close":20395,"volume":266536,"rsi_14":58.14,"sma_20":19717.75,"sma_60":19502.75,"sma_120":17536.29},{"date":"2026-05-04","open":20185,"high":20190,"low":19880,"close":19880,"volume":134441,"rsi_14":45.4,"sma_20":19673.0,"sma_60":19552.17,"sma_120":17580.33},{"date":"2026-05-06","open":20090,"high":20090,"low":19820,"close":19865,"volume":118235,"rsi_14":53.55,"sma_20":19628.0,"sma_60":19602.0,"sma_120":17624.21},{"date":"2026-05-07","open":19170,"high":19240,"low":19075,"close":19145,"volume":108637,"rsi_14":50.31,"sma_20":19536.25,"sma_60":19629.17,"sma_120":17659.79},{"date":"2026-05-08","open":18870,"high":19070,"low":18705,"close":18970,"volume":111120,"rsi_14":49.2,"sma_20":19510.75,"sma_60":19646.42,"sma_120":17692.04},{"date":"2026-05-11","open":18970,"high":19090,"low":18925,"close":19090,"volume":55157,"rsi_14":46.15,"sma_20":19462.75,"sma_60":19668.17,"sma_120":17724.04},{"date":"2026-05-12","open":19420,"high":19675,"low":19420,"close":19675,"volume":54039,"rsi_14":56.54,"sma_20":19463.5,"sma_60":19693.08,"sma_120":17758.67},{"date":"2026-05-13","open":19920,"high":19950,"low":19720,"close":19720,"volume":48407,"rsi_14":61.3,"sma_20":19435.25,"sma_60":19717.33,"sma_120":17795.5},{"date":"2026-05-14","open":19835,"high":19870,"low":19760,"close":19830,"volume":53415,"rsi_14":60.95,"sma_20":19446.75,"sma_60":19743.83,"sma_120":17834.46},{"date":"2026-05-15","open":20025,"high":20355,"low":20025,"close":20335,"volume":120428,"rsi_14":61.2,"sma_20":19507.5,"sma_60":19773.92,"sma_120":17875.38},{"date":"2026-05-18","open":20765,"high":20880,"low":20685,"close":20870,"volume":184406,"rsi_14":64.93,"sma_20":19599.25,"sma_60":19822.25,"sma_120":17922.79},{"date":"2026-05-19","open":20930,"high":21170,"low":20925,"close":21160,"volume":114657,"rsi_14":68.4,"sma_20":19688.0,"sma_60":19866.42,"sma_120":17971.12},{"date":"2026-05-20","open":21430,"high":21430,"low":21250,"close":21305,"volume":97931,"rsi_14":69.45,"sma_20":19796.75,"sma_60":19910.08,"sma_120":18020.75},{"date":"2026-05-21","open":20645,"high":20820,"low":20425,"close":20805,"volume":159459,"rsi_14":59.9,"sma_20":19895.25,"sma_60":19951.83,"sma_120":18069.0},{"date":"2026-05-22","open":20755,"high":20755,"low":20570,"close":20655,"volume":101710,"rsi_14":52.95,"sma_20":19979.0,"sma_60":19986.75,"sma_120":18113.88},{"date":"2026-05-26","open":19425,"high":20610,"low":19425,"close":20320,"volume":94119,"rsi_14":55.2,"sma_20":20022.0,"sma_60":20019.92,"sma_120":18157.38},{"date":"2026-05-27","open":20070,"high":20135,"low":19855,"close":19895,"volume":47057,"rsi_14":50.32,"sma_20":20037.75,"sma_60":20049.42,"sma_120":18198.25},{"date":"2026-05-28","open":19890,"high":20105,"low":19755,"close":20020,"volume":99487,"rsi_14":60.82,"sma_20":20064.0,"sma_60":20078.83,"sma_120":18239.33},{"date":"2026-05-29","open":19745,"high":19745,"low":19575,"close":19625,"volume":48177,"rsi_14":57.68,"sma_20":20070.75,"sma_60":20080.67,"sma_120":18276.67},{"date":"2026-06-01","open":19500,"high":19705,"low":19500,"close":19550,"volume":48645,"rsi_14":55.45,"sma_20":20055.5,"sma_60":20084.17,"sma_120":18312.0},{"date":"2026-06-02","open":20050,"high":20130,"low":19915,"close":19920,"volume":29931,"rsi_14":53.06,"sma_20":20031.75,"sma_60":20095.92,"sma_120":18349.0},{"date":"2026-06-04","open":20655,"high":20750,"low":20630,"close":20700,"volume":36936,"rsi_14":60.34,"sma_20":20072.75,"sma_60":20117.42,"sma_120":18394.08},{"date":"2026-06-05","open":20735,"high":21050,"low":20735,"close":20965,"volume":61761,"rsi_14":61.59,"sma_20":20127.75,"sma_60":20137.33,"sma_120":18438.96},{"date":"2026-06-08","open":20865,"high":20920,"low":20730,"close":20825,"volume":131775,"rsi_14":55.41,"sma_20":20211.75,"sma_60":20168.25,"sma_120":18482.54},{"date":"2026-06-09","open":20665,"high":20675,"low":20250,"close":20250,"volume":52868,"rsi_14":43.22,"sma_20":20275.75,"sma_60":20191.67,"sma_120":18521.46},{"date":"2026-06-10","open":20250,"high":20355,"low":20105,"close":20235,"volume":33519,"rsi_14":39.23,"sma_20":20333.0,"sma_60":20202.5,"sma_120":18561.21},{"date":"2026-06-11","open":20495,"high":20710,"low":20490,"close":20615,"volume":17360,"rsi_14":42.38,"sma_20":20380.0,"sma_60":20215.08,"sma_120":18603.75},{"date":"2026-06-12","open":20280,"high":20280,"low":20070,"close":20070,"volume":55199,"rsi_14":41.97,"sma_20":20397.5,"sma_60":20215.67,"sma_120":18641.33},{"date":"2026-06-15","open":20045,"high":20045,"low":19660,"close":19725,"volume":81387,"rsi_14":40.25,"sma_20":20392.25,"sma_60":20210.33,"sma_120":18675.96},{"date":"2026-06-16","open":19435,"high":19485,"low":19320,"close":19320,"volume":48559,"rsi_14":39.67,"sma_20":20341.5,"sma_60":20201.5,"sma_120":18708.12},{"date":"2026-06-17","open":19320,"high":19335,"low":19200,"close":19260,"volume":44926,"rsi_14":42.91,"sma_20":20261.0,"sma_60":20182.92,"sma_120":18741.12},{"date":"2026-06-18","open":19260,"high":19295,"low":19140,"close":19170,"volume":54744,"rsi_14":40.43,"sma_20":20161.5,"sma_60":20158.17,"sma_120":18775.42},{"date":"2026-06-19","open":19150,"high":19150,"low":18985,"close":19080,"volume":37244,"rsi_14":43.41,"sma_20":20050.25,"sma_60":20126.75,"sma_120":18805.92},{"date":"2026-06-22","open":19240,"high":19240,"low":18920,"close":19065,"volume":45029,"rsi_14":44.05,"sma_20":19963.25,"sma_60":20095.5,"sma_120":18838.79},{"date":"2026-06-23","open":19285,"high":19490,"low":19180,"close":19215,"volume":21525,"rsi_14":40.86,"sma_20":19891.25,"sma_60":20064.17,"sma_120":18874.5},{"date":"2026-06-24","open":19370,"high":19500,"low":19340,"close":19440,"volume":12853,"rsi_14":30.91,"sma_20":19847.25,"sma_60":20030.42,"sma_120":18909.38},{"date":"2026-06-25","open":19155,"high":19250,"low":19050,"close":19085,"volume":19074,"rsi_14":22.27,"sma_20":19806.75,"sma_60":19985.92,"sma_120":18943.12},{"date":"2026-06-26","open":19485,"high":19515,"low":19285,"close":19350,"volume":36743,"rsi_14":29.02,"sma_20":19773.25,"sma_60":19935.08,"sma_120":18980.0},{"date":"2026-06-29","open":19350,"high":19460,"low":19225,"close":19380,"volume":22526,"rsi_14":35.35,"sma_20":19761.0,"sma_60":19887.42,"sma_120":19018.71},{"date":"2026-06-30","open":19250,"high":19350,"low":19245,"close":19260,"volume":8106,"rsi_14":34.15,"sma_20":19746.5,"sma_60":19857.25,"sma_120":19054.54},{"date":"2026-07-01","open":19260,"high":19260,"low":19080,"close":19200,"volume":21788,"rsi_14":24.32,"sma_20":19710.5,"sma_60":19820.0,"sma_120":19088.38},{"date":"2026-07-02","open":19140,"high":19140,"low":19020,"close":19045,"volume":10956,"rsi_14":28.33,"sma_20":19627.75,"sma_60":19791.17,"sma_120":19114.12},{"date":"2026-07-03","open":19175,"high":19175,"low":18940,"close":18940,"volume":61045,"rsi_14":31.53,"sma_20":19526.5,"sma_60":19760.75,"sma_120":19139.54},{"date":"2026-07-06","open":19050,"high":19050,"low":18880,"close":18935,"volume":16571,"rsi_14":38.84,"sma_20":19432.0,"sma_60":19726.67,"sma_120":19168.75},{"date":"2026-07-07","open":18920,"high":19025,"low":18885,"close":19025,"volume":41784,"rsi_14":43.3,"sma_20":19370.75,"sma_60":19719.08,"sma_120":19199.83},{"date":"2026-07-08","open":19395,"high":19425,"low":19235,"close":19260,"volume":13788,"rsi_14":52.37,"sma_20":19322.0,"sma_60":19705.92,"sma_120":19228.17},{"date":"2026-07-09","open":19415,"high":19585,"low":19380,"close":19440,"volume":30518,"rsi_14":59.05,"sma_20":19263.25,"sma_60":19702.25,"sma_120":19257.33},{"date":"2026-07-10","open":19265,"high":19320,"low":19145,"close":19145,"volume":27542,"rsi_14":51.76,"sma_20":19217.0,"sma_60":19683.25,"sma_120":19284.5},{"date":"2026-07-13","open":19250,"high":19665,"low":19250,"close":19665,"volume":24025,"rsi_14":58.52,"sma_20":19214.0,"sma_60":19684.33,"sma_120":19313.46},{"date":"2026-07-14","open":19745,"high":19935,"low":19715,"close":19760,"volume":48553,"rsi_14":56.37,"sma_20":19236.0,"sma_60":19695.0,"sma_120":19340.67},{"date":"2026-07-15","open":19760,"high":19800,"low":19635,"close":19635,"volume":21033,"rsi_14":62.06,"sma_20":19254.75,"sma_60":19705.0,"sma_120":19367.46},{"date":"2026-07-16","open":19610,"high":19610,"low":19280,"close":19280,"volume":9207,"rsi_14":48.52,"sma_20":19260.25,"sma_60":19703.25,"sma_120":19391.75},{"date":"2026-07-20","open":20050,"high":20140,"low":20020,"close":20110,"volume":47874,"rsi_14":61.51,"sma_20":19311.75,"sma_60":19719.58,"sma_120":19423.17},{"date":"2026-07-21","open":19905,"high":19980,"low":19815,"close":19860,"volume":53699,"rsi_14":59.09,"sma_20":19351.5,"sma_60":19736.67,"sma_120":19452.08},{"date":"2026-07-22","open":20125,"high":20320,"low":20100,"close":20320,"volume":20547,"rsi_14":65.14,"sma_20":19406.75,"sma_60":19759.0,"sma_120":19482.88},{"date":"2026-07-23","open":20320,"high":20445,"low":20305,"close":20330,"volume":28204,"rsi_14":68.07,"sma_20":19451.25,"sma_60":19773.5,"sma_120":19512.71},{"date":"2026-07-24","open":20470,"high":20505,"low":20310,"close":20435,"volume":28794,"rsi_14":71.03,"sma_20":19518.75,"sma_60":19787.75,"sma_120":19543.71},{"date":"2026-07-27","open":20130,"high":20135,"low":19800,"close":19905,"volume":67025,"rsi_14":61.89,"sma_20":19546.5,"sma_60":19794.58,"sma_120":19570.25},{"date":"2026-07-28","open":19945,"high":20060,"low":19875,"close":19950,"volume":46909,"rsi_14":61.46,"sma_20":19575.0,"sma_60":19802.25,"sma_120":19598.42},{"date":"2026-07-29","open":19510,"high":19845,"low":19510,"close":19635,"volume":57069,"rsi_14":54.56,"sma_20":19593.75,"sma_60":19798.58,"sma_120":19621.67},{"date":"2026-07-30","open":19670,"high":19775,"low":19620,"close":19680,"volume":30521,"rsi_14":53.02,"sma_20":19617.75,"sma_60":19786.67,"sma_120":19644.71},{"date":"2026-07-31","open":19650,"high":19950,"low":19550,"close":19570,"volume":55448,"rsi_14":55.6,"sma_20":19644.0,"sma_60":19781.5,"sma_120":19666.83},{"date":"2026-08-03","open":19840,"high":19840,"low":19350,"close":19450,"volume":49021,"rsi_14":46.83,"sma_20":19669.5,"sma_60":19774.58,"sma_120":19688.29},{"date":"2026-08-04","open":19560,"high":19690,"low":19505,"close":19670,"volume":29064,"rsi_14":48.72,"sma_20":19706.25,"sma_60":19783.33,"sma_120":19706.25},{"date":"2026-08-05","open":19545,"high":19545,"low":19330,"close":19380,"volume":33897,"rsi_14":46.54,"sma_20":19724.0,"sma_60":19790.17,"sma_120":19718.29},{"date":"2026-08-06","open":18905,"high":19090,"low":18900,"close":19090,"volume":95506,"rsi_14":47.38,"sma_20":19715.5,"sma_60":19790.17,"sma_120":19729.17},{"date":"2026-08-07","open":18965,"high":19320,"low":18900,"close":19105,"volume":87842,"rsi_14":32.09,"sma_20":19698.75,"sma_60":19780.67,"sma_120":19736.88},{"date":"2026-08-10","open":18895,"high":19050,"low":18855,"close":19025,"volume":20512,"rsi_14":34.16,"sma_20":19692.75,"sma_60":19769.08,"sma_120":19743.21},{"date":"2026-08-11","open":19855,"high":19940,"low":19765,"close":19780,"volume":13769,"rsi_14":40.78,"sma_20":19698.5,"sma_60":19768.25,"sma_120":19756.04},{"date":"2026-08-12","open":19975,"high":20140,"low":19975,"close":20060,"volume":21712,"rsi_14":45.78,"sma_20":19713.5,"sma_60":19763.67,"sma_120":19768.79},{"date":"2026-08-13","open":20225,"high":20225,"low":20070,"close":20180,"volume":24831,"rsi_14":46.03,"sma_20":19740.75,"sma_60":19752.17,"sma_120":19787.21},{"date":"2026-08-14","open":20130,"high":20245,"low":20105,"close":20205,"volume":37721,"rsi_14":55.54,"sma_20":19787.0,"sma_60":19736.25,"sma_120":19801.33},{"date":"2026-08-18","open":20580,"high":20700,"low":20545,"close":20640,"volume":48844,"rsi_14":61.13,"sma_20":19813.5,"sma_60":19725.17,"sma_120":19817.62},{"date":"2026-08-19","open":20850,"high":20950,"low":20790,"close":20800,"volume":42593,"rsi_14":69.78,"sma_20":19860.5,"sma_60":19725.08,"sma_120":19838.46},{"date":"2026-08-20","open":20455,"high":20620,"low":20445,"close":20555,"volume":22891,"rsi_14":63.91,"sma_20":19872.25,"sma_60":19723.42,"sma_120":19855.08},{"date":"2026-08-21","open":20575,"high":20680,"low":20440,"close":20525,"volume":35430,"rsi_14":65.58,"sma_20":19882.0,"sma_60":19726.83,"sma_120":19873.38},{"date":"2026-08-24","open":20525,"high":20525,"low":20340,"close":20370,"volume":6405,"rsi_14":64.84,"sma_20":19878.75,"sma_60":19734.75,"sma_120":19892.08},{"date":"2026-08-25","open":20315,"high":20345,"low":20250,"close":20280,"volume":25297,"rsi_14":60.27,"sma_20":19897.5,"sma_60":19739.08,"sma_120":19908.96},{"date":"2026-08-26","open":19955,"high":20010,"low":19915,"close":19975,"volume":60232,"rsi_14":59.97,"sma_20":19898.75,"sma_60":19744.92,"sma_120":19912.79},{"date":"2026-08-27","open":20005,"high":20170,"low":19980,"close":20030,"volume":62324,"rsi_14":67.09,"sma_20":19918.5,"sma_60":19752.92,"sma_120":19918.54},{"date":"2026-08-28","open":20025,"high":20025,"low":19910,"close":19915,"volume":5856,"rsi_14":64.21,"sma_20":19930.25,"sma_60":19752.83,"sma_120":19924.38},{"date":"2026-08-31","open":20080,"high":20300,"low":20080,"close":20165,"volume":14391,"rsi_14":68.87,"sma_20":19960.0,"sma_60":19743.92,"sma_120":19930.67},{"date":"2026-09-01","open":20295,"high":20497,"low":20295,"close":20455,"volume":30403,"rsi_14":63.21,"sma_20":20010.25,"sma_60":19735.42,"sma_120":19936.38},{"date":"2026-09-02","open":20640,"high":20765,"low":20625,"close":20680,"volume":23957,"rsi_14":62.4,"sma_20":20060.75,"sma_60":19733.0,"sma_120":19950.62},{"date":"2026-09-03","open":20510,"high":20640,"low":20460,"close":20470,"volume":16740,"rsi_14":55.6,"sma_20":20115.25,"sma_60":19736.67,"sma_120":19964.17},{"date":"2026-09-04","open":20440,"high":20450,"low":20255,"close":20255,"volume":12962,"rsi_14":50.9,"sma_20":20173.5,"sma_60":19737.0,"sma_120":19969.75},{"date":"2026-09-07","open":20115,"high":20120,"low":19910,"close":19980,"volume":25467,"rsi_14":37.4,"sma_20":20217.25,"sma_60":19726.42,"sma_120":19970.75},{"date":"2026-09-08","open":20000,"high":20160,"low":19870,"close":20160,"volume":11119,"rsi_14":37.88,"sma_20":20274.0,"sma_60":19727.92,"sma_120":19971.79},{"date":"2026-09-09","open":20175,"high":20260,"low":20130,"close":20135,"volume":47201,"rsi_14":41.32,"sma_20":20291.75,"sma_60":19734.75,"sma_120":19972.54},{"date":"2026-09-10","open":20455,"high":20455,"low":20335,"close":20370,"volume":23818,"rsi_14":47.05,"sma_20":20307.25,"sma_60":19752.25,"sma_120":19976.88},{"date":"2026-09-11","open":20410,"high":20480,"low":20290,"close":20290,"volume":22872,"rsi_14":48.43,"sma_20":20312.75,"sma_60":19769.42,"sma_120":19976.17},{"date":"2026-09-14","open":20330,"high":20640,"low":20330,"close":20585,"volume":13973,"rsi_14":55.54,"sma_20":20331.75,"sma_60":19793.0,"sma_120":19975.58},{"date":"2026-09-15","open":20200,"high":20460,"low":20195,"close":20420,"volume":9326,"rsi_14":58.51,"sma_20":20320.75,"sma_60":19815.33,"sma_120":19971.04},{"date":"2026-09-16","open":20900,"high":21050,"low":20845,"close":20860,"volume":16424,"rsi_14":63.83,"sma_20":20323.75,"sma_60":19845.25,"sma_120":19970.38},{"date":"2026-09-17","open":20640,"high":20710,"low":20510,"close":20640,"volume":6248,"rsi_14":61.67,"sma_20":20328.0,"sma_60":19869.0,"sma_120":19966.58},{"date":"2026-09-18","open":20720,"high":20820,"low":20700,"close":20700,"volume":31945,"rsi_14":59.18,"sma_20":20336.75,"sma_60":19890.0,"sma_120":19960.21},{"date":"2026-09-21","open":20745,"high":20810,"low":20560,"close":20615,"volume":40408,"rsi_14":52.95,"sma_20":20349.0,"sma_60":19915.5,"sma_120":19950.71},{"date":"2026-09-22","open":20080,"high":20110,"low":19820,"close":19945,"volume":66889,"rsi_14":38.35,"sma_20":20332.25,"sma_60":19925.42,"sma_120":19930.25},{"date":"2026-09-23","open":19555,"high":19580,"low":19440,"close":19545,"volume":26823,"rsi_14":36.17,"sma_20":20310.75,"sma_60":19928.17,"sma_120":19907.79},{"date":"2026-09-28","open":19670,"high":19965,"low":19670,"close":19900,"volume":20735,"rsi_14":44.91,"sma_20":20304.25,"sma_60":19938.83,"sma_120":19898.04},{"date":"2026-09-29","open":19785,"high":19785,"low":19700,"close":19765,"volume":6849,"rsi_14":46.79,"sma_20":20296.75,"sma_60":19948.25,"sma_120":19884.12},{"date":"2026-09-30","open":19475,"high":19570,"low":19395,"close":19530,"volume":34470,"rsi_14":40.74,"sma_20":20265.0,"sma_60":19956.33,"sma_120":19873.75},{"date":"2026-10-01","open":19540,"high":19675,"low":19420,"close":19485,"volume":45729,"rsi_14":40.5,"sma_20":20216.5,"sma_60":19965.42,"sma_120":19863.08},{"date":"2026-10-02","open":19940,"high":20045,"low":19825,"close":19825,"volume":49100,"rsi_14":42.27,"sma_20":20173.75,"sma_60":19980.25,"sma_120":19853.46},{"date":"2026-10-06","open":19970,"high":20035,"low":19935,"close":19995,"volume":26415,"rsi_14":45.92,"sma_20":20150.0,"sma_60":19996.42,"sma_120":19857.75},{"date":"2026-10-07","open":19995,"high":20065,"low":19975,"close":20040,"volume":6189,"rsi_14":41.9,"sma_20":20139.25,"sma_60":20009.42,"sma_120":19857.67},{"date":"2026-10-08","open":19870,"high":19960,"low":19830,"close":19925,"volume":20330,"rsi_14":42.53,"sma_20":20136.5,"sma_60":20017.5,"sma_120":19859.88},{"date":"2026-10-12","open":20400,"high":20400,"low":19940,"close":20260,"volume":94924,"rsi_14":40.65,"sma_20":20141.5,"sma_60":20036.08,"sma_120":19859.67},{"date":"2026-10-13","open":20600,"high":20820,"low":20565,"close":20795,"volume":75386,"rsi_14":52.2,"sma_20":20174.5,"sma_60":20054.92,"sma_120":19869.62},{"date":"2026-10-14","open":21065,"high":21095,"low":20975,"close":21025,"volume":52425,"rsi_14":54.4,"sma_20":20207.25,"sma_60":20076.0,"sma_120":19885.5},{"date":"2026-10-15","open":21300,"high":21485,"low":21270,"close":21325,"volume":84380,"rsi_14":59.08,"sma_20":20259.0,"sma_60":20104.17,"sma_120":19904.58},{"date":"2026-10-16","open":20975,"high":21015,"low":20835,"close":20840,"volume":49615,"rsi_14":62.01,"sma_20":20271.75,"sma_60":20130.17,"sma_120":19916.71},{"date":"2026-10-19","open":21230,"high":21365,"low":20915,"close":20915,"volume":61958,"rsi_14":70.15,"sma_20":20296.5,"sma_60":20143.58,"sma_120":19931.58},{"date":"2026-10-20","open":21050,"high":21165,"low":20960,"close":21075,"volume":34886,"rsi_14":68.33,"sma_20":20307.25,"sma_60":20163.83,"sma_120":19950.25},{"date":"2026-10-21","open":20985,"high":21050,"low":20910,"close":20930,"volume":27677,"rsi_14":68.12,"sma_20":20321.75,"sma_60":20174.0,"sma_120":19966.5},{"date":"2026-10-22","open":21120,"high":21310,"low":21105,"close":21305,"volume":27605,"rsi_14":76.45,"sma_20":20352.0,"sma_60":20190.25,"sma_120":19981.88},{"date":"2026-10-23","open":21000,"high":21000,"low":20820,"close":20930,"volume":29278,"rsi_14":69.61,"sma_20":20367.75,"sma_60":20198.5,"sma_120":19993.12}],"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 미국S&P500에너지(합성)","phase":"above-fold","symbol_resolved":true}