{"status":"ok","report":{"price_analysis":{"current":2270.0,"change_1d":0.0,"change_7d":0.7,"change_30d":0.7,"high_30d":2290.0,"low_30d":2220.0,"position_in_range":71.0,"support":2227.0,"resistance":2283.0},"summary":"TIGER 미국S&P500선물인버스(H)(225030)은(는) S&P 500 Inverse Daily Index(TR)를 추종하는 ETF입니다, 순자산 39.1억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 52.9로 중립 구간입니다. MACD(1.18)가 시그널선(-2.11)을 상회합니다(골든크로스). SMA20 2251, SMA60 2259 — 혼조세입니다. 볼린저밴드 2222~2280 (현재 위치 83%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":52.94117647058823,"macd":1.175127326803704,"macd_signal":-2.1120198367368097,"sma_20":2251.0,"sma_60":2259.233333333333,"bb_upper":2279.913664589602,"bb_lower":2222.086335410398,"atr_14":19.642857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.00, 기관 순매수 -2.87만. 30일 누적: 외국인 -597.00, 기관 -21.02만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2.0,"institutional_flow":-28730.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-22400.0,"retail_net":22400.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":-7869.0,"retail_net":7868.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-5001.0,"retail_net":5001.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":7371.0,"retail_net":-7371.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":-831.0,"retail_net":830.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-9593.0,"retail_net":9593.0},{"date":"2026-10-15","foreign_net":-49.0,"institution_net":-41465.0,"retail_net":41514.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":5048.0,"retail_net":-5048.0},{"date":"2026-10-13","foreign_net":-550.0,"institution_net":-14132.0,"retail_net":14682.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-15619.0,"retail_net":15619.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-38444.0,"retail_net":38444.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-85936.0,"retail_net":85936.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-5146.0,"retail_net":5146.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-6557.0,"retail_net":6557.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1998.0,"retail_net":1998.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-747.0,"retail_net":747.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2156.0,"retail_net":2156.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1498.0,"retail_net":1498.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1095.0,"retail_net":1095.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":4580.0,"retail_net":-4580.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":56.0,"retail_net":-56.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":6197.0,"retail_net":-6197.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2166.0,"retail_net":2166.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":3106.0,"retail_net":-3106.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":20048.0,"retail_net":-20048.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1089.0,"retail_net":1089.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":557.0,"retail_net":-557.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":14407.0,"retail_net":-14407.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-8018.0,"retail_net":8018.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":174.0,"retail_net":-174.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-22400.0,"retail_net":22400.0},"d3":{"foreign_net":1.0,"institution_net":-35270.0,"retail_net":35269.0},"d7":{"foreign_net":-47.0,"institution_net":-79788.0,"retail_net":79835.0},"d14":{"foreign_net":-597.0,"institution_net":-240574.0,"retail_net":241171.0},"d30":{"foreign_net":-597.0,"institution_net":-210216.0,"retail_net":210813.0}}},"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":58,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.9,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.4401,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.44,"summary":"배당수익률 2.44%","metrics":[{"name":"배당수익률","value":2.44,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"2026-10-24T01:50:45.382302+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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 500 Inverse Daily Index(TR)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.59,"aum":100000000.0,"aum_display":"39.1억","dividend_yield":null,"tracking_error":0.49,"holdings":[{"ticker":"","name":"DIR DLY SP 500 BR 1X ETF-USI","weight":null},{"ticker":"","name":"PROSHARES SHORT S&P500","weight":null},{"ticker":"","name":"S&P500 EMINI FUT SEPT 2026","weight":null},{"ticker":"","name":"미달러선물26년07월물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":2270.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9290.6303},{"date":"2016-10-25","close":9230.3081},{"date":"2016-10-26","close":9305.9664},{"date":"2016-10-27","close":9295.7423},{"date":"2016-10-28","close":9335.6162},{"date":"2016-10-31","close":9361.1765},{"date":"2016-11-01","close":9340.7283},{"date":"2016-11-02","close":9451.1485},{"date":"2016-11-03","close":9465.4622},{"date":"2016-11-04","close":9501.2465},{"date":"2016-11-07","close":9406.1625},{"date":"2016-11-08","close":9290.6303},{"date":"2016-11-09","close":9631.0924},{"date":"2016-11-10","close":9181.2325},{"date":"2016-11-11","close":9181.2325},{"date":"2016-11-14","close":9150.5602},{"date":"2016-11-15","close":9160.7843},{"date":"2016-11-16","close":9136.2465},{"date":"2016-11-17","close":9150.5602},{"date":"2016-11-18","close":9131.1345},{"date":"2016-11-21","close":9115.7983},{"date":"2016-11-22","close":9020.7143},{"date":"2016-11-23","close":9036.0504},{"date":"2016-11-24","close":9050.3641},{"date":"2016-11-25","close":9036.0504},{"date":"2016-11-28","close":9020.7143},{"date":"2016-11-29","close":9045.2521},{"date":"2016-11-30","close":9041.1625},{"date":"2016-12-01","close":9045.2521},{"date":"2016-12-02","close":9105.5742},{"date":"2016-12-05","close":9091.2605},{"date":"2016-12-06","close":9045.2521},{"date":"2016-12-07","close":9010.4902},{"date":"2016-12-08","close":8895.9804},{"date":"2016-12-09","close":8865.3081},{"date":"2016-12-12","close":8830.5462},{"date":"2016-12-13","close":8790.6723},{"date":"2016-12-14","close":8766.1345},{"date":"2016-12-15","close":8770.2241},{"date":"2016-12-16","close":8761.0224},{"date":"2016-12-19","close":8770.2241},{"date":"2016-12-20","close":8766.1345},{"date":"2016-12-21","close":8775.3361},{"date":"2016-12-22","close":8811.1204},{"date":"2016-12-23","close":8811.1204},{"date":"2016-12-26","close":8800.8964},{"date":"2016-12-27","close":8780.4482},{"date":"2016-12-28","close":8775.3361},{"date":"2016-12-29","close":8850.9944},{"date":"2017-01-02","close":8840.7703},{"date":"2017-01-03","close":8825.4342},{"date":"2017-01-04","close":8795.7843},{"date":"2017-01-05","close":8785.5602},{"date":"2017-01-06","close":8761.0224},{"date":"2017-01-09","close":8745.6863},{"date":"2017-01-10","close":8790.6723},{"date":"2017-01-11","close":8766.1345},{"date":"2017-01-12","close":8780.4482},{"date":"2017-01-13","close":8775.3361},{"date":"2017-01-16","close":8780.4482},{"date":"2017-01-17","close":8775.3361},{"date":"2017-01-18","close":8785.5602},{"date":"2017-01-19","close":8785.5602},{"date":"2017-01-20","close":8780.4482},{"date":"2017-01-23","close":8780.4482},{"date":"2017-01-24","close":8780.4482},{"date":"2017-01-25","close":8710.9244},{"date":"2017-01-26","close":8631.1765},{"date":"2017-01-31","close":8700.7003},{"date":"2017-02-01","close":8700.7003},{"date":"2017-02-02","close":8716.0364},{"date":"2017-02-03","close":8725.2381},{"date":"2017-02-06","close":8665.9384},{"date":"2017-02-07","close":8680.2521},{"date":"2017-02-08","close":8665.9384},{"date":"2017-02-09","close":8635.2661},{"date":"2017-02-10","close":8570.8543},{"date":"2017-02-13","close":8536.0924},{"date":"2017-02-14","close":8520.7563},{"date":"2017-02-15","close":8495.1961},{"date":"2017-02-16","close":8441.0084},{"date":"2017-02-17","close":8460.4342},{"date":"2017-02-20","close":8435.8964},{"date":"2017-02-21","close":8420.5602},{"date":"2017-02-22","close":8380.6863},{"date":"2017-02-23","close":8401.1345},{"date":"2017-02-24","close":8410.3361},{"date":"2017-02-27","close":8375.5742},{"date":"2017-02-28","close":8360.2381},{"date":"2017-03-02","close":8216.0784},{"date":"2017-03-03","close":8320.3641},{"date":"2017-03-06","close":8300.9384},{"date":"2017-03-07","close":8290.7143},{"date":"2017-03-08","close":8356.1485},{"date":"2017-03-09","close":8360.2381},{"date":"2017-03-10","close":8310.1401},{"date":"2017-03-13","close":8325.4762},{"date":"2017-03-14","close":8306.0504},{"date":"2017-03-15","close":8330.5882},{"date":"2017-03-16","close":8261.0644},{"date":"2017-03-17","close":8290.7143},{"date":"2017-03-20","close":8315.2521},{"date":"2017-03-21","close":8280.4902},{"date":"2017-03-22","close":8420.5602},{"date":"2017-03-23","close":8365.3501},{"date":"2017-03-24","close":8365.3501},{"date":"2017-03-27","close":8435.8964},{"date":"2017-03-28","close":8396.0224},{"date":"2017-03-29","close":8340.8123},{"date":"2017-03-30","close":8330.5882},{"date":"2017-03-31","close":8360.2381},{"date":"2017-04-03","close":8330.5882},{"date":"2017-04-04","close":8370.4622},{"date":"2017-04-05","close":8351.0364},{"date":"2017-04-06","close":8396.0224},{"date":"2017-04-07","close":8365.3501},{"date":"2017-04-10","close":8375.5742},{"date":"2017-04-11","close":8390.9104},{"date":"2017-04-12","close":8410.3361},{"date":"2017-04-13","close":8396.0224},{"date":"2017-04-14","close":8430.7843},{"date":"2017-04-17","close":8430.7843},{"date":"2017-04-18","close":8370.4622},{"date":"2017-04-19","close":8396.0224},{"date":"2017-04-20","close":8401.1345},{"date":"2017-04-21","close":8360.2381},{"date":"2017-04-24","close":8300.9384},{"date":"2017-04-25","close":8280.4902},{"date":"2017-04-26","close":8220.1681},{"date":"2017-04-27","close":8220.1681},{"date":"2017-04-28","close":8240.6162},{"date":"2017-05-02","close":8210.9664},{"date":"2017-05-04","close":8220.1681},{"date":"2017-05-08","close":8171.0924},{"date":"2017-05-10","close":8225.2801},{"date":"2017-05-11","close":8235.5042},{"date":"2017-05-12","close":8240.6162},{"date":"2017-05-15","close":8216.0784},{"date":"2017-05-16","close":8210.9664},{"date":"2017-05-17","close":8270.2661},{"date":"2017-05-18","close":8351.0364},{"date":"2017-05-19","close":8351.0364},{"date":"2017-05-22","close":8250.8403},{"date":"2017-05-23","close":8225.2801},{"date":"2017-05-24","close":8225.2801},{"date":"2017-05-25","close":8160.8683},{"date":"2017-05-26","close":8180.2941},{"date":"2017-05-29","close":8171.0924},{"date":"2017-05-30","close":8165.9804},{"date":"2017-05-31","close":8155.7563},{"date":"2017-06-01","close":8200.7423},{"date":"2017-06-02","close":8126.1064},{"date":"2017-06-05","close":8110.7703},{"date":"2017-06-07","close":8126.1064},{"date":"2017-06-08","close":8130.1961},{"date":"2017-06-09","close":8130.1961},{"date":"2017-06-12","close":8145.5322},{"date":"2017-06-13","close":8120.9944},{"date":"2017-06-14","close":8090.3221},{"date":"2017-06-15","close":8115.8824},{"date":"2017-06-16","close":8115.8824},{"date":"2017-06-19","close":8100.5462},{"date":"2017-06-20","close":8095.4342},{"date":"2017-06-21","close":8120.9944},{"date":"2017-06-22","close":8110.7703},{"date":"2017-06-23","close":8105.6583},{"date":"2017-06-26","close":8100.5462},{"date":"2017-06-27","close":8085.2101},{"date":"2017-06-28","close":8126.1064},{"date":"2017-06-29","close":8076.0084},{"date":"2017-06-30","close":8120.9944},{"date":"2017-07-03","close":8081.1204},{"date":"2017-07-04","close":8095.4342},{"date":"2017-07-05","close":8070.8964},{"date":"2017-07-06","close":8076.0084},{"date":"2017-07-07","close":8120.9944},{"date":"2017-07-10","close":8076.0084},{"date":"2017-07-11","close":8055.5602},{"date":"2017-07-12","close":8085.2101},{"date":"2017-07-13","close":8031.0224},{"date":"2017-07-14","close":8020.7983},{"date":"2017-07-17","close":7990.126},{"date":"2017-07-18","close":8020.7983},{"date":"2017-07-19","close":7986.0364},{"date":"2017-07-20","close":7905.2661},{"date":"2017-07-21","close":7941.0504},{"date":"2017-07-24","close":7975.8123},{"date":"2017-07-25","close":7980.9244},{"date":"2017-07-26","close":7941.0504},{"date":"2017-07-27","close":7935.9384},{"date":"2017-07-28","close":8005.4622},{"date":"2017-07-31","close":7995.2381},{"date":"2017-08-01","close":8000.3501},{"date":"2017-08-02","close":7980.9244},{"date":"2017-08-03","close":7980.9244},{"date":"2017-08-04","close":7970.7003},{"date":"2017-08-07","close":7955.3641},{"date":"2017-08-08","close":7955.3641},{"date":"2017-08-09","close":7970.7003},{"date":"2017-08-10","close":7970.7003},{"date":"2017-08-11","close":8050.4482},{"date":"2017-08-14","close":8005.4622},{"date":"2017-08-16","close":7975.8123},{"date":"2017-08-17","close":7975.8123},{"date":"2017-08-18","close":8035.112},{"date":"2017-08-21","close":8076.0084},{"date":"2017-08-22","close":8045.3361},{"date":"2017-08-23","close":8010.5742},{"date":"2017-08-24","close":8010.5742},{"date":"2017-08-25","close":8025.9104},{"date":"2017-08-28","close":8055.5602},{"date":"2017-08-29","close":8060.6723},{"date":"2017-08-30","close":8020.7983},{"date":"2017-08-31","close":7995.2381},{"date":"2017-09-01","close":7960.4762},{"date":"2017-09-04","close":7980.9244},{"date":"2017-09-05","close":7960.4762},{"date":"2017-09-06","close":8005.4622},{"date":"2017-09-07","close":7990.126},{"date":"2017-09-08","close":7986.0364},{"date":"2017-09-11","close":7915.4902},{"date":"2017-09-12","close":7851.0784},{"date":"2017-09-13","close":7860.2801},{"date":"2017-09-14","close":7870.5042},{"date":"2017-09-15","close":7896.0644},{"date":"2017-09-18","close":7840.8543},{"date":"2017-09-19","close":7860.2801},{"date":"2017-09-20","close":7860.2801},{"date":"2017-09-21","close":7851.0784},{"date":"2017-09-22","close":7885.8403},{"date":"2017-09-25","close":7855.1681},{"date":"2017-09-26","close":7885.8403},{"date":"2017-09-27","close":7875.6162},{"date":"2017-09-28","close":7820.4062},{"date":"2017-09-29","close":7810.1821},{"date":"2017-10-10","close":7735.5462},{"date":"2017-10-11","close":7690.5602},{"date":"2017-10-12","close":7690.5602},{"date":"2017-10-13","close":7700.7843},{"date":"2017-10-16","close":7680.3361},{"date":"2017-10-17","close":7666.0224},{"date":"2017-10-18","close":7655.7983},{"date":"2017-10-19","close":7655.7983},{"date":"2017-10-20","close":7650.6863},{"date":"2017-10-23","close":7615.9244},{"date":"2017-10-24","close":7640.4622},{"date":"2017-10-25","close":7640.4622},{"date":"2017-10-26","close":7670.112},{"date":"2017-10-27","close":7650.6863},{"date":"2017-10-30","close":7605.7003},{"date":"2017-10-31","close":7615.9244},{"date":"2017-11-01","close":7590.3641},{"date":"2017-11-02","close":7625.126},{"date":"2017-11-03","close":7635.3501},{"date":"2017-11-06","close":7595.4762},{"date":"2017-11-07","close":7590.3641},{"date":"2017-11-08","close":7580.1401},{"date":"2017-11-09","close":7600.5882},{"date":"2017-11-10","close":7600.5882},{"date":"2017-11-13","close":7630.2381},{"date":"2017-11-14","close":7640.4622},{"date":"2017-11-15","close":7660.9104},{"date":"2017-11-16","close":7610.8123},{"date":"2017-11-17","close":7576.0504},{"date":"2017-11-20","close":7625.126},{"date":"2017-11-21","close":7610.8123},{"date":"2017-11-22","close":7540.2661},{"date":"2017-11-23","close":7555.6022},{"date":"2017-11-24","close":7576.0504},{"date":"2017-11-27","close":7576.0504},{"date":"2017-11-28","close":7550.4902},{"date":"2017-11-29","close":7495.2801},{"date":"2017-11-30","close":7500.3922},{"date":"2017-12-01","close":7445.1821},{"date":"2017-12-04","close":7375.6583},{"date":"2017-12-05","close":7405.3081},{"date":"2017-12-06","close":7465.6303},{"date":"2017-12-07","close":7430.8683},{"date":"2017-12-08","close":7415.5322},{"date":"2017-12-11","close":7400.1961},{"date":"2017-12-12","close":7370.5462},{"date":"2017-12-13","close":7370.5462},{"date":"2017-12-14","close":7365.4342},{"date":"2017-12-15","close":7390.9944},{"date":"2017-12-18","close":7320.4482},{"date":"2017-12-19","close":7265.2381},{"date":"2017-12-20","close":7295.9104},{"date":"2017-12-21","close":7325.5602},{"date":"2017-12-22","close":7300.0},{"date":"2017-12-26","close":7315.3361},{"date":"2017-12-27","close":7300.0},{"date":"2017-12-28","close":7310.2241},{"date":"2018-01-02","close":7172.3228},{"date":"2018-01-03","close":7138.0991},{"date":"2018-01-04","close":7089.208},{"date":"2018-01-05","close":7059.873},{"date":"2018-01-08","close":7001.2036},{"date":"2018-01-09","close":7006.0928},{"date":"2018-01-10","close":6996.3149},{"date":"2018-01-11","close":6976.7583},{"date":"2018-01-12","close":6932.7563},{"date":"2018-01-15","close":6888.7544},{"date":"2018-01-16","close":6859.4199},{"date":"2018-01-17","close":6883.8652},{"date":"2018-01-18","close":6834.9741},{"date":"2018-01-19","close":6864.3086},{"date":"2018-01-22","close":6854.5308},{"date":"2018-01-23","close":6776.3047},{"date":"2018-01-24","close":6859.4199},{"date":"2018-01-25","close":6766.5269},{"date":"2018-01-26","close":6761.6377},{"date":"2018-01-29","close":6673.6338},{"date":"2018-01-30","close":6742.0811},{"date":"2018-01-31","close":6810.5288},{"date":"2018-02-01","close":6776.3047},{"date":"2018-02-02","close":6810.5288},{"date":"2018-02-05","close":7100.6303},{"date":"2018-02-06","close":7387.4434},{"date":"2018-02-07","close":7196.7681},{"date":"2018-02-08","close":7162.5444},{"date":"2018-02-09","close":7314.1069},{"date":"2018-02-12","close":7240.77},{"date":"2018-02-13","close":7216.3247},{"date":"2018-02-14","close":7152.7661},{"date":"2018-02-19","close":7001.2036},{"date":"2018-02-20","close":7040.3169},{"date":"2018-02-21","close":7006.0928},{"date":"2018-02-22","close":7103.875},{"date":"2018-02-23","close":6986.5366},{"date":"2018-02-26","close":6893.6436},{"date":"2018-02-27","close":6883.8652},{"date":"2018-02-28","close":6942.5347},{"date":"2018-03-02","close":7235.5882},{"date":"2018-03-05","close":7310.2241},{"date":"2018-03-06","close":7001.2036},{"date":"2018-03-07","close":7118.5425},{"date":"2018-03-08","close":7040.3169},{"date":"2018-03-09","close":6996.3149},{"date":"2018-03-12","close":6795.8613},{"date":"2018-03-13","close":6786.083},{"date":"2018-03-14","close":6864.3086},{"date":"2018-03-15","close":6893.6436},{"date":"2018-03-16","close":6888.7544},{"date":"2018-03-19","close":6966.98},{"date":"2018-03-20","close":6976.7583},{"date":"2018-03-21","close":6986.5366},{"date":"2018-03-22","close":6962.0908},{"date":"2018-03-23","close":7279.8833},{"date":"2018-03-26","close":7235.8809},{"date":"2018-03-27","close":7152.7661},{"date":"2018-03-28","close":7309.2178},{"date":"2018-03-29","close":7304.3286},{"date":"2018-03-30","close":7226.103},{"date":"2018-04-02","close":7216.3247},{"date":"2018-04-03","close":7338.5522},{"date":"2018-04-04","close":7314.1069},{"date":"2018-04-05","close":7182.1011},{"date":"2018-04-06","close":7230.9922},{"date":"2018-04-09","close":7211.4355},{"date":"2018-04-10","close":7191.8789},{"date":"2018-04-11","close":7186.9897},{"date":"2018-04-12","close":7186.9897},{"date":"2018-04-13","close":7162.5444},{"date":"2018-04-16","close":7123.4316},{"date":"2018-04-17","close":7079.4297},{"date":"2018-04-18","close":7025.6494},{"date":"2018-04-19","close":7035.4277},{"date":"2018-04-20","close":7074.5405},{"date":"2018-04-23","close":7064.7622},{"date":"2018-04-24","close":7069.6514},{"date":"2018-04-25","close":7191.8789},{"date":"2018-04-26","close":7172.3228},{"date":"2018-04-27","close":7108.7642},{"date":"2018-04-30","close":7098.9858},{"date":"2018-05-02","close":7142.9878},{"date":"2018-05-03","close":7177.2119},{"date":"2018-05-04","close":7201.6572},{"date":"2018-05-08","close":7138.0991},{"date":"2018-05-09","close":7069.6514},{"date":"2018-05-10","close":7001.2036},{"date":"2018-05-11","close":6976.7583},{"date":"2018-05-14","close":6957.2017},{"date":"2018-05-15","close":7006.0928},{"date":"2018-05-16","close":7025.6494},{"date":"2018-05-17","close":7010.9819},{"date":"2018-05-18","close":6996.3149},{"date":"2018-05-21","close":6966.98},{"date":"2018-05-23","close":7001.2036},{"date":"2018-05-24","close":6986.5366},{"date":"2018-05-25","close":6981.6475},{"date":"2018-05-28","close":6966.98},{"date":"2018-05-29","close":6981.6475},{"date":"2018-05-30","close":7045.2061},{"date":"2018-05-31","close":6976.7583},{"date":"2018-06-01","close":6991.4258},{"date":"2018-06-04","close":6962.0908},{"date":"2018-06-05","close":6937.6455},{"date":"2018-06-07","close":6859.4199},{"date":"2018-06-08","close":6898.5327},{"date":"2018-06-11","close":6869.1978},{"date":"2018-06-12","close":6854.5308},{"date":"2018-06-14","close":6888.7544},{"date":"2018-06-15","close":6869.1978},{"date":"2018-06-18","close":6903.4219},{"date":"2018-06-19","close":6966.98},{"date":"2018-06-20","close":6898.5327},{"date":"2018-06-21","close":6888.7544},{"date":"2018-06-22","close":6898.5327},{"date":"2018-06-25","close":6937.6455},{"date":"2018-06-26","close":6981.6475},{"date":"2018-06-27","close":6981.6475},{"date":"2018-06-28","close":7015.8711},{"date":"2018-06-29","close":6952.313},{"date":"2018-07-02","close":7001.2036},{"date":"2018-07-03","close":6986.5366},{"date":"2018-07-04","close":7010.9819},{"date":"2018-07-05","close":6996.3149},{"date":"2018-07-06","close":6927.8672},{"date":"2018-07-09","close":6839.8633},{"date":"2018-07-10","close":6825.1958},{"date":"2018-07-11","close":6864.3086},{"date":"2018-07-12","close":6849.6416},{"date":"2018-07-13","close":6761.6377},{"date":"2018-07-16","close":6746.9702},{"date":"2018-07-17","close":6815.4175},{"date":"2018-07-18","close":6786.083},{"date":"2018-07-19","close":6790.9722},{"date":"2018-07-20","close":6820.3066},{"date":"2018-07-23","close":6825.1958},{"date":"2018-07-24","close":6776.3047},{"date":"2018-07-25","close":6771.4155},{"date":"2018-07-26","close":6732.3027},{"date":"2018-07-27","close":6707.8574},{"date":"2018-07-30","close":6790.9722},{"date":"2018-07-31","close":6786.083},{"date":"2018-08-01","close":6771.4155},{"date":"2018-08-02","close":6815.4175},{"date":"2018-08-03","close":6717.6357},{"date":"2018-08-06","close":6727.4136},{"date":"2018-08-07","close":6698.0791},{"date":"2018-08-08","close":6693.1899},{"date":"2018-08-09","close":6688.3008},{"date":"2018-08-10","close":6722.5244},{"date":"2018-08-13","close":6756.7485},{"date":"2018-08-14","close":6746.9702},{"date":"2018-08-16","close":6746.9702},{"date":"2018-08-17","close":6712.7466},{"date":"2018-08-20","close":6678.5225},{"date":"2018-08-21","close":6654.0771},{"date":"2018-08-22","close":6688.3008},{"date":"2018-08-23","close":6678.5225},{"date":"2018-08-24","close":6654.0771},{"date":"2018-08-27","close":6629.6313},{"date":"2018-08-28","close":6595.4077},{"date":"2018-08-29","close":6585.6294},{"date":"2018-08-30","close":6566.0732},{"date":"2018-08-31","close":6580.7407},{"date":"2018-09-03","close":6575.8516},{"date":"2018-09-04","close":6561.1841},{"date":"2018-09-05","close":6600.2969},{"date":"2018-09-06","close":6610.0752},{"date":"2018-09-07","close":6629.6313},{"date":"2018-09-10","close":6619.8535},{"date":"2018-09-11","close":6600.2969},{"date":"2018-09-12","close":6605.186},{"date":"2018-09-13","close":6610.0752},{"date":"2018-09-14","close":6566.0732},{"date":"2018-09-17","close":6575.8516},{"date":"2018-09-18","close":6590.5186},{"date":"2018-09-19","close":6566.0732},{"date":"2018-09-20","close":6556.2949},{"date":"2018-09-21","close":6507.4038},{"date":"2018-09-27","close":6541.6274},{"date":"2018-09-28","close":6551.4058},{"date":"2018-10-01","close":6522.0713},{"date":"2018-10-02","close":6546.5166},{"date":"2018-10-04","close":6541.6274},{"date":"2018-10-05","close":6570.9624},{"date":"2018-10-08","close":6624.7427},{"date":"2018-10-10","close":6619.8535},{"date":"2018-10-11","close":6918.0889},{"date":"2018-10-12","close":6869.1978},{"date":"2018-10-15","close":6927.8672},{"date":"2018-10-16","close":6893.6436},{"date":"2018-10-17","close":6742.0811},{"date":"2018-10-18","close":6810.5288},{"date":"2018-10-19","close":6834.9741},{"date":"2018-10-22","close":6834.9741},{"date":"2018-10-23","close":6991.4258},{"date":"2018-10-24","close":6966.98},{"date":"2018-10-25","close":7108.7642},{"date":"2018-10-26","close":7118.5425},{"date":"2018-10-29","close":7157.6553},{"date":"2018-10-30","close":7147.877},{"date":"2018-10-31","close":7040.3169},{"date":"2018-11-01","close":7035.4277},{"date":"2018-11-02","close":6903.4219},{"date":"2018-11-05","close":6991.4258},{"date":"2018-11-06","close":6952.313},{"date":"2018-11-07","close":6893.6436},{"date":"2018-11-08","close":6786.083},{"date":"2018-11-09","close":6795.8613},{"date":"2018-11-12","close":6820.3066},{"date":"2018-11-13","close":6932.7563},{"date":"2018-11-14","close":6981.6475},{"date":"2018-11-15","close":7001.2036},{"date":"2018-11-16","close":6962.0908},{"date":"2018-11-19","close":6932.7563},{"date":"2018-11-20","close":7050.0947},{"date":"2018-11-21","close":7147.877},{"date":"2018-11-22","close":7157.6553},{"date":"2018-11-23","close":7191.8789},{"date":"2018-11-26","close":7177.2119},{"date":"2018-11-27","close":7098.9858},{"date":"2018-11-28","close":7030.5386},{"date":"2018-11-29","close":6962.0908},{"date":"2018-11-30","close":6942.5347},{"date":"2018-12-03","close":6786.083},{"date":"2018-12-04","close":6878.9761},{"date":"2018-12-05","close":7020.7603},{"date":"2018-12-06","close":7118.5425},{"date":"2018-12-07","close":7094.0967},{"date":"2018-12-10","close":7226.103},{"date":"2018-12-11","close":7196.7681},{"date":"2018-12-12","close":7133.21},{"date":"2018-12-13","close":7133.21},{"date":"2018-12-14","close":7245.6592},{"date":"2018-12-17","close":7250.5483},{"date":"2018-12-18","close":7411.8892},{"date":"2018-12-19","close":7407.0},{"date":"2018-12-20","close":7612.3423},{"date":"2018-12-21","close":7666.1226},{"date":"2018-12-24","close":7788.3506},{"date":"2018-12-26","close":8106.1426},{"date":"2018-12-27","close":7695.4575},{"date":"2018-12-28","close":7592.7861},{"date":"2019-01-02","close":7617.2314},{"date":"2019-01-03","close":7671.0117},{"date":"2019-01-04","close":7685.6792},{"date":"2019-01-07","close":7460.7803},{"date":"2019-01-08","close":7570.9384},{"date":"2019-01-09","close":7309.2178},{"date":"2019-01-10","close":7348.3306},{"date":"2019-01-11","close":7284.772},{"date":"2019-01-14","close":7323.8853},{"date":"2019-01-15","close":7274.9941},{"date":"2019-01-16","close":7226.103},{"date":"2019-01-17","close":7270.105},{"date":"2019-01-18","close":7167.4336},{"date":"2019-01-21","close":7103.875},{"date":"2019-01-22","close":7138.0991},{"date":"2019-01-23","close":7147.877},{"date":"2019-01-24","close":7142.9878},{"date":"2019-01-25","close":7108.7642},{"date":"2019-01-28","close":7108.7642},{"date":"2019-01-29","close":7152.7661},{"date":"2019-01-30","close":7128.3208},{"date":"2019-01-31","close":7030.5386},{"date":"2019-02-01","close":6957.2017},{"date":"2019-02-07","close":6918.0889},{"date":"2019-02-08","close":6996.3149},{"date":"2019-02-11","close":6966.98},{"date":"2019-02-12","close":6922.978},{"date":"2019-02-13","close":6839.8633},{"date":"2019-02-14","close":6825.1958},{"date":"2019-02-15","close":6893.6436},{"date":"2019-02-18","close":6790.9722},{"date":"2019-02-19","close":6786.083},{"date":"2019-02-20","close":6766.5269},{"date":"2019-02-21","close":6732.3027},{"date":"2019-02-22","close":6795.8613},{"date":"2019-02-25","close":6737.1919},{"date":"2019-02-26","close":6766.5269},{"date":"2019-02-27","close":6766.5269},{"date":"2019-02-28","close":6776.3047},{"date":"2019-03-04","close":6698.0791},{"date":"2019-03-05","close":6746.9702},{"date":"2019-03-06","close":6766.5269},{"date":"2019-03-07","close":6815.4175},{"date":"2019-03-08","close":6878.9761},{"date":"2019-03-11","close":6854.5308},{"date":"2019-03-12","close":6756.7485},{"date":"2019-03-13","close":6766.5269},{"date":"2019-03-14","close":6712.7466},{"date":"2019-03-15","close":6707.8574},{"date":"2019-03-18","close":6658.9663},{"date":"2019-03-19","close":6644.2988},{"date":"2019-03-20","close":6644.2988},{"date":"2019-03-21","close":6668.7446},{"date":"2019-03-22","close":6610.0752},{"date":"2019-03-25","close":6766.5269},{"date":"2019-03-26","close":6727.4136},{"date":"2019-03-27","close":6678.5225},{"date":"2019-03-28","close":6737.1919},{"date":"2019-03-29","close":6678.5225},{"date":"2019-04-01","close":6600.2969},{"date":"2019-04-02","close":6580.7407},{"date":"2019-04-03","close":6536.7383},{"date":"2019-04-04","close":6541.6274},{"date":"2019-04-05","close":6536.7383},{"date":"2019-04-08","close":6517.1821},{"date":"2019-04-09","close":6522.0713},{"date":"2019-04-10","close":6531.8496},{"date":"2019-04-11","close":6512.293},{"date":"2019-04-12","close":6512.293},{"date":"2019-04-15","close":6482.9585},{"date":"2019-04-16","close":6458.5127},{"date":"2019-04-17","close":6468.291},{"date":"2019-04-18","close":6517.1821},{"date":"2019-04-19","close":6492.7363},{"date":"2019-04-22","close":6502.5146},{"date":"2019-04-23","close":6487.8477},{"date":"2019-04-24","close":6429.1782},{"date":"2019-04-25","close":6429.1782},{"date":"2019-04-26","close":6453.6235},{"date":"2019-04-29","close":6409.6216},{"date":"2019-04-30","close":6414.5107},{"date":"2019-05-02","close":6448.7344},{"date":"2019-05-03","close":6453.6235},{"date":"2019-05-07","close":6443.8452},{"date":"2019-05-08","close":6526.9604},{"date":"2019-05-09","close":6570.9624},{"date":"2019-05-10","close":6561.1841},{"date":"2019-05-13","close":6605.186},{"date":"2019-05-14","close":6688.3008},{"date":"2019-05-15","close":6619.8535},{"date":"2019-05-16","close":6634.5205},{"date":"2019-05-17","close":6595.4077},{"date":"2019-05-20","close":6580.7407},{"date":"2019-05-21","close":6610.0752},{"date":"2019-05-22","close":6580.7407},{"date":"2019-05-23","close":6629.6313},{"date":"2019-05-24","close":6658.9663},{"date":"2019-05-27","close":6658.9663},{"date":"2019-05-28","close":6639.4097},{"date":"2019-05-29","close":6746.9702},{"date":"2019-05-30","close":6761.6377},{"date":"2019-05-31","close":6805.6396},{"date":"2019-06-03","close":6874.0869},{"date":"2019-06-04","close":6859.4199},{"date":"2019-06-05","close":6717.6357},{"date":"2019-06-07","close":6610.0752},{"date":"2019-06-10","close":6526.9604},{"date":"2019-06-11","close":6502.5146},{"date":"2019-06-12","close":6551.4058},{"date":"2019-06-13","close":6551.4058},{"date":"2019-06-14","close":6526.9604},{"date":"2019-06-17","close":6512.293},{"date":"2019-06-18","close":6517.1821},{"date":"2019-06-19","close":6443.8452},{"date":"2019-06-20","close":6394.9546},{"date":"2019-06-21","close":6390.0654},{"date":"2019-06-24","close":6365.6196},{"date":"2019-06-25","close":6404.7324},{"date":"2019-06-26","close":6453.6235},{"date":"2019-06-27","close":6434.0674},{"date":"2019-06-28","close":6429.1782},{"date":"2019-07-01","close":6326.5068},{"date":"2019-07-02","close":6350.9521},{"date":"2019-07-03","close":6346.0635},{"date":"2019-07-04","close":6287.394},{"date":"2019-07-05","close":6297.1724},{"date":"2019-07-08","close":6336.2852},{"date":"2019-07-09","close":6360.7305},{"date":"2019-07-10","close":6341.1743},{"date":"2019-07-11","close":6277.6157},{"date":"2019-07-12","close":6258.0591},{"date":"2019-07-15","close":6243.3921},{"date":"2019-07-16","close":6258.0591},{"date":"2019-07-17","close":6272.7266},{"date":"2019-07-18","close":6331.396},{"date":"2019-07-19","close":6277.6157},{"date":"2019-07-22","close":6321.6177},{"date":"2019-07-23","close":6302.0615},{"date":"2019-07-24","close":6277.6157},{"date":"2019-07-25","close":6243.3921},{"date":"2019-07-26","close":6262.9482},{"date":"2019-07-29","close":6243.3921},{"date":"2019-07-30","close":6238.5029},{"date":"2019-07-31","close":6253.1704},{"date":"2019-08-01","close":6331.396},{"date":"2019-08-02","close":6394.9546},{"date":"2019-08-05","close":6507.4038},{"date":"2019-08-06","close":6654.0771},{"date":"2019-08-07","close":6570.9624},{"date":"2019-08-08","close":6507.4038},{"date":"2019-08-09","close":6429.1782},{"date":"2019-08-12","close":6448.7344},{"date":"2019-08-13","close":6561.1841},{"date":"2019-08-14","close":6429.1782},{"date":"2019-08-16","close":6566.0732},{"date":"2019-08-19","close":6458.5127},{"date":"2019-08-20","close":6424.2891},{"date":"2019-08-21","close":6468.291},{"date":"2019-08-22","close":6443.8452},{"date":"2019-08-23","close":6414.5107},{"date":"2019-08-26","close":6619.8535},{"date":"2019-08-27","close":6546.5166},{"date":"2019-08-28","close":6541.6274},{"date":"2019-08-29","close":6512.293},{"date":"2019-08-30","close":6429.1782},{"date":"2019-09-02","close":6453.6235},{"date":"2019-09-03","close":6458.5127},{"date":"2019-09-04","close":6404.7324},{"date":"2019-09-05","close":6350.9521},{"date":"2019-09-06","close":6297.1724},{"date":"2019-09-09","close":6282.5049},{"date":"2019-09-10","close":6306.9502},{"date":"2019-09-11","close":6302.0615},{"date":"2019-09-16","close":6287.394},{"date":"2019-09-17","close":6262.9482},{"date":"2019-09-18","close":6258.0591},{"date":"2019-09-19","close":6253.1704},{"date":"2019-09-20","close":6248.2812},{"date":"2019-09-23","close":6258.0591},{"date":"2019-09-24","close":6258.0591},{"date":"2019-09-25","close":6331.396},{"date":"2019-09-26","close":6302.0615},{"date":"2019-09-27","close":6297.1724},{"date":"2019-09-30","close":6306.9502},{"date":"2019-10-01","close":6262.9482},{"date":"2019-10-02","close":6390.0654},{"date":"2019-10-04","close":6458.5127},{"date":"2019-10-07","close":6370.5088},{"date":"2019-10-08","close":6380.2871},{"date":"2019-10-10","close":6448.7344},{"date":"2019-10-11","close":6370.5088},{"date":"2019-10-14","close":6306.9502},{"date":"2019-10-15","close":6306.9502},{"date":"2019-10-16","close":6277.6157},{"date":"2019-10-17","close":6282.5049},{"date":"2019-10-18","close":6287.394},{"date":"2019-10-21","close":6267.8374},{"date":"2019-10-22","close":6233.6138},{"date":"2019-10-23","close":6282.5049},{"date":"2019-10-24","close":6262.9482},{"date":"2019-10-25","close":6253.1704},{"date":"2019-10-28","close":6214.0571},{"date":"2019-10-29","close":6184.7227},{"date":"2019-10-30","close":6199.3901},{"date":"2019-10-31","close":6165.166},{"date":"2019-11-01","close":6184.7227},{"date":"2019-11-04","close":6121.1641},{"date":"2019-11-05","close":6086.9404},{"date":"2019-11-06","close":6116.2754},{"date":"2019-11-07","close":6111.3862},{"date":"2019-11-08","close":6096.7188},{"date":"2019-11-11","close":6106.4971},{"date":"2019-11-12","close":6072.2729},{"date":"2019-11-13","close":6082.0513},{"date":"2019-11-14","close":6082.0513},{"date":"2019-11-15","close":6038.0493},{"date":"2019-11-18","close":6028.271},{"date":"2019-11-19","close":6018.4932},{"date":"2019-11-20","close":6038.0493},{"date":"2019-11-21","close":6057.606},{"date":"2019-11-22","close":6052.7168},{"date":"2019-11-25","close":6013.604},{"date":"2019-11-26","close":5989.1582},{"date":"2019-11-27","close":5979.3799},{"date":"2019-11-28","close":5994.0474},{"date":"2019-11-29","close":6003.8257},{"date":"2019-12-02","close":5969.6021},{"date":"2019-12-03","close":6003.8257},{"date":"2019-12-04","close":6052.7168},{"date":"2019-12-05","close":6033.1602},{"date":"2019-12-06","close":5994.0474},{"date":"2019-12-09","close":5974.4912},{"date":"2019-12-10","close":5984.269},{"date":"2019-12-11","close":5979.3799},{"date":"2019-12-12","close":5959.8237},{"date":"2019-12-13","close":5886.4868},{"date":"2019-12-16","close":5886.4868},{"date":"2019-12-17","close":5857.1523},{"date":"2019-12-18","close":5871.8198},{"date":"2019-12-19","close":5876.709},{"date":"2019-12-20","close":5862.0415},{"date":"2019-12-23","close":5837.5962},{"date":"2019-12-24","close":5827.8179},{"date":"2019-12-26","close":5818.0396},{"date":"2019-12-27","close":5774.0376},{"date":"2019-12-30","close":5798.4829},{"date":"2020-01-02","close":5798.4829},{"date":"2020-01-03","close":5818.0396},{"date":"2020-01-06","close":5842.4849},{"date":"2020-01-07","close":5798.4829},{"date":"2020-01-08","close":5837.5962},{"date":"2020-01-09","close":5754.481},{"date":"2020-01-10","close":5700.7007},{"date":"2020-01-13","close":5730.0356},{"date":"2020-01-14","close":5715.3682},{"date":"2020-01-15","close":5734.9248},{"date":"2020-01-16","close":5705.5898},{"date":"2020-01-17","close":5676.2554},{"date":"2020-01-20","close":5651.8101},{"date":"2020-01-21","close":5686.0337},{"date":"2020-01-22","close":5642.0317},{"date":"2020-01-23","close":5686.0337},{"date":"2020-01-28","close":5759.3701},{"date":"2020-01-29","close":5730.0356},{"date":"2020-01-30","close":5783.8159},{"date":"2020-01-31","close":5730.0356},{"date":"2020-02-03","close":5783.8159},{"date":"2020-02-04","close":5730.0356},{"date":"2020-02-05","close":5710.479},{"date":"2020-02-06","close":5598.0298},{"date":"2020-02-07","close":5622.4751},{"date":"2020-02-10","close":5622.4751},{"date":"2020-02-11","close":5573.584},{"date":"2020-02-12","close":5573.584},{"date":"2020-02-13","close":5578.4731},{"date":"2020-02-14","close":5544.2495},{"date":"2020-02-17","close":5524.6929},{"date":"2020-02-18","close":5563.8057},{"date":"2020-02-19","close":5568.6948},{"date":"2020-02-20","close":5544.2495},{"date":"2020-02-21","close":5607.8076},{"date":"2020-02-24","close":5700.7007},{"date":"2020-02-25","close":5749.5918},{"date":"2020-02-26","close":5945.1562},{"date":"2020-02-27","close":6096.7188},{"date":"2020-02-28","close":6414.5107},{"date":"2020-03-02","close":6311.8394},{"date":"2020-03-03","close":6121.1641},{"date":"2020-03-04","close":6121.1641},{"date":"2020-03-05","close":6018.4932},{"date":"2020-03-06","close":6218.9463},{"date":"2020-03-09","close":6614.9644},{"date":"2020-03-10","close":6517.1821},{"date":"2020-03-11","close":6649.188},{"date":"2020-03-12","close":6981.6475},{"date":"2020-03-13","close":7289.6611},{"date":"2020-03-16","close":7499.8931},{"date":"2020-03-17","close":7177.2119},{"date":"2020-03-18","close":7627.0098},{"date":"2020-03-19","close":7524.3384},{"date":"2020-03-20","close":7377.665},{"date":"2020-03-23","close":7993.6929},{"date":"2020-03-24","close":7627.0098},{"date":"2020-03-25","close":7216.3247},{"date":"2020-03-26","close":7226.103},{"date":"2020-03-27","close":6834.9741},{"date":"2020-03-30","close":6883.8652},{"date":"2020-03-31","close":6673.6338},{"date":"2020-04-01","close":7030.5386},{"date":"2020-04-02","close":7006.0928},{"date":"2020-04-03","close":7015.8711},{"date":"2020-04-06","close":6751.8594},{"date":"2020-04-07","close":6482.9585},{"date":"2020-04-08","close":6585.6294},{"date":"2020-04-09","close":6311.8394},{"date":"2020-04-10","close":6282.5049},{"date":"2020-04-13","close":6321.6177},{"date":"2020-04-14","close":6218.9463},{"date":"2020-04-16","close":6238.5029},{"date":"2020-04-17","close":6042.9385},{"date":"2020-04-20","close":6077.1621},{"date":"2020-04-21","close":6179.8335},{"date":"2020-04-22","close":6258.0591},{"date":"2020-04-23","close":6170.0552},{"date":"2020-04-24","close":6262.9482},{"date":"2020-04-27","close":6062.4951},{"date":"2020-04-28","close":6047.8276},{"date":"2020-04-29","close":6003.8257},{"date":"2020-05-04","close":6160.2773},{"date":"2020-05-06","close":6008.7148},{"date":"2020-05-07","close":6057.606},{"date":"2020-05-08","close":5910.9326},{"date":"2020-05-11","close":5896.2651},{"date":"2020-05-12","close":5954.9346},{"date":"2020-05-13","close":6042.9385},{"date":"2020-05-14","close":6165.166},{"date":"2020-05-15","close":6077.1621},{"date":"2020-05-18","close":5994.0474},{"date":"2020-05-19","close":5827.8179},{"date":"2020-05-20","close":5876.709},{"date":"2020-05-21","close":5857.1523},{"date":"2020-05-22","close":5906.0435},{"date":"2020-05-25","close":5808.2612},{"date":"2020-05-26","close":5705.5898},{"date":"2020-05-27","close":5730.0356},{"date":"2020-05-28","close":5651.8101},{"date":"2020-05-29","close":5676.2554},{"date":"2020-06-01","close":5661.5879},{"date":"2020-06-02","close":5646.9209},{"date":"2020-06-03","close":5554.0278},{"date":"2020-06-04","close":5534.4712},{"date":"2020-06-05","close":5495.3584},{"date":"2020-06-08","close":5387.7979},{"date":"2020-06-09","close":5309.5723},{"date":"2020-06-10","close":5343.7959},{"date":"2020-06-11","close":5485.5801},{"date":"2020-06-12","close":5651.8101},{"date":"2020-06-15","close":5842.4849},{"date":"2020-06-16","close":5510.0259},{"date":"2020-06-17","close":5485.5801},{"date":"2020-06-18","close":5524.6929},{"date":"2020-06-19","close":5609.958},{"date":"2020-06-22","close":5578.4731},{"date":"2020-06-23","close":5495.3584},{"date":"2020-06-24","close":5490.4692},{"date":"2020-06-25","close":5622.4751},{"date":"2020-06-26","close":5563.8057},{"date":"2020-06-29","close":5666.4771},{"date":"2020-06-30","close":5607.8076},{"date":"2020-07-01","close":5544.2495},{"date":"2020-07-02","close":5485.5801},{"date":"2020-07-03","close":5540.4342},{"date":"2020-07-06","close":5378.0195},{"date":"2020-07-07","close":5407.3545},{"date":"2020-07-08","close":5436.689},{"date":"2020-07-09","close":5387.7979},{"date":"2020-07-10","close":5466.0234},{"date":"2020-07-13","close":5338.9067},{"date":"2020-07-14","close":5382.9087},{"date":"2020-07-15","close":5285.1265},{"date":"2020-07-16","close":5309.5723},{"date":"2020-07-17","close":5304.6831},{"date":"2020-07-20","close":5319.3506},{"date":"2020-07-21","close":5206.9009},{"date":"2020-07-22","close":5221.5684},{"date":"2020-07-23","close":5202.0117},{"date":"2020-07-24","close":5290.0156},{"date":"2020-07-27","close":5280.2373},{"date":"2020-07-28","close":5246.0137},{"date":"2020-07-29","close":5275.3486},{"date":"2020-07-30","close":5250.9028},{"date":"2020-07-31","close":5231.3467},{"date":"2020-08-03","close":5221.5684},{"date":"2020-08-04","close":5172.6772},{"date":"2020-08-05","close":5143.3423},{"date":"2020-08-06","close":5118.897},{"date":"2020-08-07","close":5099.3403},{"date":"2020-08-10","close":5065.1167},{"date":"2020-08-11","close":5050.4492},{"date":"2020-08-12","close":5070.0059},{"date":"2020-08-13","close":5050.4492},{"date":"2020-08-14","close":5045.5605},{"date":"2020-08-18","close":5030.8931},{"date":"2020-08-19","close":4996.6694},{"date":"2020-08-20","close":5065.1167},{"date":"2020-08-21","close":5016.2256},{"date":"2020-08-24","close":4986.8911},{"date":"2020-08-25","close":4918.4434},{"date":"2020-08-26","close":4928.2217},{"date":"2020-08-27","close":4933.1108},{"date":"2020-08-28","close":4849.9961},{"date":"2020-08-31","close":4835.3286},{"date":"2020-09-01","close":4840.2178},{"date":"2020-09-02","close":4786.4375},{"date":"2020-09-03","close":4747.3247},{"date":"2020-09-04","close":4908.665},{"date":"2020-09-07","close":4991.7803},{"date":"2020-09-08","close":4938.0},{"date":"2020-09-09","close":5074.895},{"date":"2020-09-10","close":4967.3345},{"date":"2020-09-11","close":5021.1147},{"date":"2020-09-14","close":5001.5581},{"date":"2020-09-15","close":4977.1128},{"date":"2020-09-16","close":4962.4453},{"date":"2020-09-17","close":5074.895},{"date":"2020-09-18","close":5030.8931},{"date":"2020-09-21","close":5109.1187},{"date":"2020-09-22","close":5172.6772},{"date":"2020-09-23","close":5094.4512},{"date":"2020-09-24","close":5241.1245},{"date":"2020-09-25","close":5197.1226},{"date":"2020-09-28","close":5079.7842},{"date":"2020-09-29","close":5026.0039},{"date":"2020-10-05","close":5011.3364},{"date":"2020-10-06","close":4957.5562},{"date":"2020-10-07","close":4986.8911},{"date":"2020-10-08","close":4918.4434},{"date":"2020-10-12","close":4815.772},{"date":"2020-10-13","close":4771.77},{"date":"2020-10-14","close":4796.2158},{"date":"2020-10-15","close":4854.8853},{"date":"2020-10-16","close":4845.1069},{"date":"2020-10-19","close":4830.4395},{"date":"2020-10-20","close":4884.2197},{"date":"2020-10-21","close":4854.8853},{"date":"2020-10-22","close":4918.4434},{"date":"2020-10-23","close":4884.2197},{"date":"2020-10-26","close":4903.7764},{"date":"2020-10-27","close":4923.3325},{"date":"2020-10-28","close":4972.2236},{"date":"2020-10-29","close":5060.2275},{"date":"2020-10-30","close":5182.4556},{"date":"2020-11-02","close":5128.6753},{"date":"2020-11-03","close":5050.4492},{"date":"2020-11-04","close":4962.4453},{"date":"2020-11-05","close":4830.4395},{"date":"2020-11-06","close":4820.6611},{"date":"2020-11-09","close":4717.9902},{"date":"2020-11-10","close":4752.2139},{"date":"2020-11-11","close":4722.8789},{"date":"2020-11-12","close":4727.7681},{"date":"2020-11-13","close":4737.5464},{"date":"2020-11-16","close":4634.875},{"date":"2020-11-17","close":4644.6533},{"date":"2020-11-18","close":4664.21},{"date":"2020-11-19","close":4683.7661},{"date":"2020-11-20","close":4703.3228},{"date":"2020-11-23","close":4693.5444},{"date":"2020-11-24","close":4649.5425},{"date":"2020-11-25","close":4600.6514},{"date":"2020-11-26","close":4590.873},{"date":"2020-11-27","close":4595.7622},{"date":"2020-11-30","close":4639.7642},{"date":"2020-12-01","close":4581.0952},{"date":"2020-12-02","close":4581.0952},{"date":"2020-12-03","close":4566.4277},{"date":"2020-12-04","close":4541.9819},{"date":"2020-12-07","close":4527.3149},{"date":"2020-12-08","close":4546.8711},{"date":"2020-12-09","close":4493.0908},{"date":"2020-12-10","close":4551.7603},{"date":"2020-12-11","close":4561.5386},{"date":"2020-12-14","close":4541.9819},{"date":"2020-12-15","close":4566.4277},{"date":"2020-12-16","close":4532.2041},{"date":"2020-12-17","close":4497.98},{"date":"2020-12-18","close":4502.8691},{"date":"2020-12-21","close":4502.8691},{"date":"2020-12-22","close":4551.7603},{"date":"2020-12-23","close":4537.0928},{"date":"2020-12-24","close":4522.4258},{"date":"2020-12-28","close":4493.0908},{"date":"2020-12-29","close":4449.0889},{"date":"2020-12-30","close":4463.7563},{"date":"2021-01-04","close":4449.0889},{"date":"2021-01-05","close":4507.7583},{"date":"2021-01-06","close":4502.8691},{"date":"2021-01-07","close":4429.5327},{"date":"2021-01-08","close":4365.9741},{"date":"2021-01-11","close":4395.3091},{"date":"2021-01-12","close":4380.6416},{"date":"2021-01-13","close":4385.5308},{"date":"2021-01-14","close":4365.9741},{"date":"2021-01-15","close":4419.7544},{"date":"2021-01-18","close":4434.4219},{"date":"2021-01-19","close":4390.4199},{"date":"2021-01-20","close":4385.5308},{"date":"2021-01-21","close":4312.1938},{"date":"2021-01-22","close":4346.418},{"date":"2021-01-25","close":4317.083},{"date":"2021-01-26","close":4356.1958},{"date":"2021-01-27","close":4341.5288},{"date":"2021-01-28","close":4463.7563},{"date":"2021-01-29","close":4458.8672},{"date":"2021-02-01","close":4458.8672},{"date":"2021-02-02","close":4385.5308},{"date":"2021-02-03","close":4321.9722},{"date":"2021-02-04","close":4356.1958},{"date":"2021-02-05","close":4282.8594},{"date":"2021-02-08","close":4268.1919},{"date":"2021-02-09","close":4253.5249},{"date":"2021-02-10","close":4243.7466},{"date":"2021-02-15","close":4209.5229},{"date":"2021-02-16","close":4204.6338},{"date":"2021-02-17","close":4229.0791},{"date":"2021-02-18","close":4238.8574},{"date":"2021-02-19","close":4248.6357},{"date":"2021-02-22","close":4273.0811},{"date":"2021-02-23","close":4258.4136},{"date":"2021-02-24","close":4307.3047},{"date":"2021-02-25","close":4219.3008},{"date":"2021-02-26","close":4336.6396},{"date":"2021-03-02","close":4263.3027},{"date":"2021-03-03","close":4263.3027},{"date":"2021-03-04","close":4351.3066},{"date":"2021-03-05","close":4395.3091},{"date":"2021-03-08","close":4331.7505},{"date":"2021-03-09","close":4312.1938},{"date":"2021-03-10","close":4287.7485},{"date":"2021-03-11","close":4224.1899},{"date":"2021-03-12","close":4209.5229},{"date":"2021-03-15","close":4214.4116},{"date":"2021-03-16","close":4185.0771},{"date":"2021-03-17","close":4185.0771},{"date":"2021-03-18","close":4170.4097},{"date":"2021-03-19","close":4238.8574},{"date":"2021-03-22","close":4243.7466},{"date":"2021-03-23","close":4214.4116},{"date":"2021-03-24","close":4243.7466},{"date":"2021-03-25","close":4248.6357},{"date":"2021-03-26","close":4209.5229},{"date":"2021-03-29","close":4185.0771},{"date":"2021-03-30","close":4175.2988},{"date":"2021-03-31","close":4189.9663},{"date":"2021-04-01","close":4155.7427},{"date":"2021-04-02","close":4116.6299},{"date":"2021-04-05","close":4106.8516},{"date":"2021-04-06","close":4067.7385},{"date":"2021-04-07","close":4062.8494},{"date":"2021-04-08","close":4048.1821},{"date":"2021-04-09","close":4043.293},{"date":"2021-04-12","close":4023.7366},{"date":"2021-04-13","close":4009.0693},{"date":"2021-04-14","close":3999.291},{"date":"2021-04-15","close":3999.291},{"date":"2021-04-16","close":3974.8455},{"date":"2021-04-19","close":3965.0674},{"date":"2021-04-20","close":3960.1782},{"date":"2021-04-21","close":4004.1802},{"date":"2021-04-22","close":3969.9563},{"date":"2021-04-23","close":3994.4019},{"date":"2021-04-26","close":3960.1782},{"date":"2021-04-27","close":3945.5107},{"date":"2021-04-28","close":3950.3999},{"date":"2021-04-29","close":3930.8435},{"date":"2021-04-30","close":3940.6218},{"date":"2021-05-03","close":3940.6218},{"date":"2021-05-04","close":3945.5107},{"date":"2021-05-06","close":3969.9563},{"date":"2021-05-07","close":3930.8435},{"date":"2021-05-10","close":3896.6196},{"date":"2021-05-11","close":3960.1782},{"date":"2021-05-12","close":3994.4019},{"date":"2021-05-13","close":4053.0713},{"date":"2021-05-14","close":3999.291},{"date":"2021-05-17","close":3960.1782},{"date":"2021-05-18","close":3945.5107},{"date":"2021-05-20","close":4009.0693},{"date":"2021-05-21","close":3960.1782},{"date":"2021-05-24","close":3960.1782},{"date":"2021-05-25","close":3916.1763},{"date":"2021-05-26","close":3930.8435},{"date":"2021-05-27","close":3930.8435},{"date":"2021-05-28","close":3916.1763},{"date":"2021-05-31","close":3916.1763},{"date":"2021-06-01","close":3921.0652},{"date":"2021-06-02","close":3921.0652},{"date":"2021-06-03","close":3916.1763},{"date":"2021-06-04","close":3930.8435},{"date":"2021-06-07","close":3896.6196},{"date":"2021-06-08","close":3891.7307},{"date":"2021-06-09","close":3901.5088},{"date":"2021-06-10","close":3896.6196},{"date":"2021-06-11","close":3886.8416},{"date":"2021-06-14","close":3877.0632},{"date":"2021-06-15","close":3862.396},{"date":"2021-06-16","close":3881.9524},{"date":"2021-06-17","close":3911.2871},{"date":"2021-06-18","close":3901.5088},{"date":"2021-06-21","close":3960.1782},{"date":"2021-06-22","close":3896.6196},{"date":"2021-06-23","close":3872.1743},{"date":"2021-06-24","close":3872.1743},{"date":"2021-06-25","close":3857.5068},{"date":"2021-06-28","close":3847.7288},{"date":"2021-06-29","close":3852.6177},{"date":"2021-06-30","close":3837.9504},{"date":"2021-07-01","close":3828.1721},{"date":"2021-07-02","close":3813.5049},{"date":"2021-07-05","close":3789.0593},{"date":"2021-07-06","close":3784.1702},{"date":"2021-07-07","close":3789.0593},{"date":"2021-07-08","close":3789.0593},{"date":"2021-07-09","close":3813.5049},{"date":"2021-07-12","close":3774.3921},{"date":"2021-07-13","close":3754.8357},{"date":"2021-07-14","close":3764.6138},{"date":"2021-07-15","close":3754.8357},{"date":"2021-07-16","close":3774.3921},{"date":"2021-07-19","close":3808.6157},{"date":"2021-07-20","close":3847.7288},{"date":"2021-07-21","close":3803.7266},{"date":"2021-07-22","close":3769.5029},{"date":"2021-07-23","close":3759.7246},{"date":"2021-07-26","close":3740.1682},{"date":"2021-07-27","close":3715.7227},{"date":"2021-07-28","close":3730.3901},{"date":"2021-07-29","close":3735.2791},{"date":"2021-07-30","close":3745.0574},{"date":"2021-08-02","close":3720.6118},{"date":"2021-08-03","close":3735.2791},{"date":"2021-08-04","close":3715.7227},{"date":"2021-08-05","close":3725.501},{"date":"2021-08-06","close":3710.8335},{"date":"2021-08-09","close":3710.8335},{"date":"2021-08-10","close":3710.8335},{"date":"2021-08-11","close":3705.9446},{"date":"2021-08-12","close":3696.1663},{"date":"2021-08-13","close":3676.6099},{"date":"2021-08-17","close":3676.6099},{"date":"2021-08-18","close":3686.3882},{"date":"2021-08-19","close":3754.8357},{"date":"2021-08-20","close":3735.2791},{"date":"2021-08-23","close":3686.3882},{"date":"2021-08-24","close":3657.0535},{"date":"2021-08-25","close":3652.1643},{"date":"2021-08-26","close":3661.9426},{"date":"2021-08-27","close":3666.8315},{"date":"2021-08-30","close":3637.4971},{"date":"2021-08-31","close":3603.2732},{"date":"2021-09-01","close":3613.0515},{"date":"2021-09-02","close":3622.8296},{"date":"2021-09-03","close":3608.1624},{"date":"2021-09-06","close":3613.0515},{"date":"2021-09-07","close":3613.0515},{"date":"2021-09-08","close":3627.7188},{"date":"2021-09-09","close":3661.9426},{"date":"2021-09-10","close":3647.2751},{"date":"2021-09-13","close":3666.8315},{"date":"2021-09-14","close":3671.7207},{"date":"2021-09-15","close":3681.499},{"date":"2021-09-16","close":3657.0535},{"date":"2021-09-17","close":3676.6099},{"date":"2021-09-23","close":3715.7227},{"date":"2021-09-24","close":3686.3882},{"date":"2021-09-27","close":3661.9426},{"date":"2021-09-28","close":3735.2791},{"date":"2021-09-29","close":3745.0574},{"date":"2021-09-30","close":3740.1682},{"date":"2021-10-01","close":3818.394},{"date":"2021-10-05","close":3823.2832},{"date":"2021-10-06","close":3808.6157},{"date":"2021-10-07","close":3735.2791},{"date":"2021-10-08","close":3730.3901},{"date":"2021-10-12","close":3784.1702},{"date":"2021-10-13","close":3754.8357},{"date":"2021-10-14","close":3725.501},{"date":"2021-10-15","close":3686.3882},{"date":"2021-10-18","close":3661.9426},{"date":"2021-10-19","close":3642.386},{"date":"2021-10-20","close":3632.6079},{"date":"2021-10-21","close":3622.8296},{"date":"2021-10-22","close":3608.1624},{"date":"2021-10-25","close":3603.2732},{"date":"2021-10-26","close":3573.9385},{"date":"2021-10-27","close":3569.0496},{"date":"2021-10-28","close":3588.606},{"date":"2021-10-29","close":3573.9385},{"date":"2021-11-01","close":3549.4929},{"date":"2021-11-02","close":3549.4929},{"date":"2021-11-03","close":3539.7148},{"date":"2021-11-04","close":3510.3801},{"date":"2021-11-05","close":3495.7129},{"date":"2021-11-08","close":3490.8237},{"date":"2021-11-09","close":3485.9346},{"date":"2021-11-10","close":3500.6018},{"date":"2021-11-11","close":3500.6018},{"date":"2021-11-12","close":3505.491},{"date":"2021-11-15","close":3481.0454},{"date":"2021-11-16","close":3485.9346},{"date":"2021-11-17","close":3481.0454},{"date":"2021-11-18","close":3485.9346},{"date":"2021-11-19","close":3461.489},{"date":"2021-11-22","close":3456.5999},{"date":"2021-11-23","close":3500.6018},{"date":"2021-11-24","close":3485.9346},{"date":"2021-11-25","close":3466.3782},{"date":"2021-11-26","close":3510.3801},{"date":"2021-11-29","close":3515.2693},{"date":"2021-11-30","close":3549.4929},{"date":"2021-12-01","close":3529.9365},{"date":"2021-12-02","close":3583.7168},{"date":"2021-12-03","close":3549.4929},{"date":"2021-12-06","close":3564.1604},{"date":"2021-12-07","close":3520.1584},{"date":"2021-12-08","close":3471.2673},{"date":"2021-12-09","close":3466.3782},{"date":"2021-12-10","close":3485.9346},{"date":"2021-12-13","close":3446.8218},{"date":"2021-12-14","close":3481.0454},{"date":"2021-12-15","close":3495.7129},{"date":"2021-12-16","close":3446.8218},{"date":"2021-12-17","close":3485.9346},{"date":"2021-12-20","close":3569.0496},{"date":"2021-12-21","close":3534.8257},{"date":"2021-12-22","close":3500.6018},{"date":"2021-12-23","close":3461.489},{"date":"2021-12-24","close":3451.7109},{"date":"2021-12-27","close":3451.7109},{"date":"2021-12-28","close":3397.9307},{"date":"2021-12-29","close":3402.8198},{"date":"2021-12-30","close":3383.2634},{"date":"2022-01-03","close":3464.944},{"date":"2022-01-04","close":3378.3743},{"date":"2022-01-05","close":3402.8198},{"date":"2022-01-06","close":3471.2673},{"date":"2022-01-07","close":3456.5999},{"date":"2022-01-10","close":3461.489},{"date":"2022-01-11","close":3490.8237},{"date":"2022-01-12","close":3437.0435},{"date":"2022-01-13","close":3446.8218},{"date":"2022-01-14","close":3481.0454},{"date":"2022-01-17","close":3490.8237},{"date":"2022-01-18","close":3510.3801},{"date":"2022-01-19","close":3559.2712},{"date":"2022-01-20","close":3544.604},{"date":"2022-01-21","close":3642.386},{"date":"2022-01-24","close":3661.9426},{"date":"2022-01-25","close":3705.9446},{"date":"2022-01-26","close":3715.7227},{"date":"2022-01-27","close":3789.0593},{"date":"2022-01-28","close":3735.2791},{"date":"2022-02-03","close":3569.0496},{"date":"2022-02-04","close":3569.0496},{"date":"2022-02-07","close":3598.384},{"date":"2022-02-08","close":3608.1624},{"date":"2022-02-09","close":3549.4929},{"date":"2022-02-10","close":3529.9365},{"date":"2022-02-11","close":3617.9404},{"date":"2022-02-14","close":3739.972},{"date":"2022-02-15","close":3676.6099},{"date":"2022-02-16","close":3622.8296},{"date":"2022-02-17","close":3632.6079},{"date":"2022-02-18","close":3657.0535},{"date":"2022-02-21","close":3701.0554},{"date":"2022-02-22","close":3774.3921},{"date":"2022-02-23","close":3740.1682},{"date":"2022-02-24","close":3877.0632},{"date":"2022-02-25","close":3774.3921},{"date":"2022-02-28","close":3735.2791},{"date":"2022-03-02","close":3725.501},{"date":"2022-03-03","close":3666.8315},{"date":"2022-03-04","close":3705.9446},{"date":"2022-03-07","close":3769.5029},{"date":"2022-03-08","close":3847.7288},{"date":"2022-03-10","close":3769.5029},{"date":"2022-03-11","close":3779.2812},{"date":"2022-03-14","close":3798.8376},{"date":"2022-03-15","close":3847.7288},{"date":"2022-03-16","close":3745.0574},{"date":"2022-03-17","close":3691.2771},{"date":"2022-03-18","close":3666.8315},{"date":"2022-03-21","close":3637.4971},{"date":"2022-03-22","close":3632.6079},{"date":"2022-03-23","close":3569.0496},{"date":"2022-03-24","close":3608.1624},{"date":"2022-03-25","close":3569.0496},{"date":"2022-03-28","close":3573.9385},{"date":"2022-03-29","close":3520.1584},{"date":"2022-03-30","close":3481.0454},{"date":"2022-03-31","close":3481.0454},{"date":"2022-04-01","close":3525.0474},{"date":"2022-04-04","close":3515.2693},{"date":"2022-04-05","close":3505.491},{"date":"2022-04-06","close":3544.604},{"date":"2022-04-07","close":3583.7168},{"date":"2022-04-08","close":3564.1604},{"date":"2022-04-11","close":3603.2732},{"date":"2022-04-12","close":3661.9426},{"date":"2022-04-13","close":3627.7188},{"date":"2022-04-14","close":3583.7168},{"date":"2022-04-15","close":3637.4971},{"date":"2022-04-18","close":3666.8315},{"date":"2022-04-19","close":3637.4971},{"date":"2022-04-20","close":3627.7188},{"date":"2022-04-21","close":3569.0496},{"date":"2022-04-22","close":3652.1643},{"date":"2022-04-25","close":3774.3921},{"date":"2022-04-26","close":3725.501},{"date":"2022-04-27","close":3789.0593},{"date":"2022-04-28","close":3774.3921},{"date":"2022-04-29","close":3745.0574},{"date":"2022-05-02","close":3919.916},{"date":"2022-05-03","close":3842.8396},{"date":"2022-05-04","close":3823.2832},{"date":"2022-05-06","close":3847.7288},{"date":"2022-05-09","close":3990.4622},{"date":"2022-05-10","close":3955.2891},{"date":"2022-05-11","close":3935.7327},{"date":"2022-05-12","close":4057.9604},{"date":"2022-05-13","close":4038.4038},{"date":"2022-05-16","close":4004.1802},{"date":"2022-05-17","close":3969.9563},{"date":"2022-05-18","close":3916.1763},{"date":"2022-05-19","close":4048.1821},{"date":"2022-05-20","close":4038.4038},{"date":"2022-05-23","close":4033.5149},{"date":"2022-05-24","close":4057.9604},{"date":"2022-05-25","close":4028.6257},{"date":"2022-05-26","close":4013.9583},{"date":"2022-05-27","close":3935.7327},{"date":"2022-05-30","close":3798.8376},{"date":"2022-05-31","close":3808.6157},{"date":"2022-06-02","close":3862.396},{"date":"2022-06-03","close":3808.6157},{"date":"2022-06-07","close":3901.5088},{"date":"2022-06-08","close":3837.9504},{"date":"2022-06-09","close":3867.2852},{"date":"2022-06-10","close":3945.5107},{"date":"2022-06-13","close":4141.0752},{"date":"2022-06-14","close":4150.8535},{"date":"2022-06-15","close":4209.5229},{"date":"2022-06-16","close":4214.4116},{"date":"2022-06-17","close":4282.8594},{"date":"2022-06-20","close":4287.7485},{"date":"2022-06-21","close":4238.8574},{"date":"2022-06-22","close":4297.5269},{"date":"2022-06-23","close":4214.4116},{"date":"2022-06-24","close":4121.5186},{"date":"2022-06-27","close":4043.293},{"date":"2022-06-28","close":4033.5149},{"date":"2022-06-29","close":4136.186},{"date":"2022-06-30","close":4194.8555},{"date":"2022-07-01","close":4204.6338},{"date":"2022-07-04","close":4145.9644},{"date":"2022-07-05","close":4111.7407},{"date":"2022-07-06","close":4141.0752},{"date":"2022-07-07","close":4097.0732},{"date":"2022-07-08","close":4067.7385},{"date":"2022-07-11","close":4087.2949},{"date":"2022-07-12","close":4121.5186},{"date":"2022-07-13","close":4126.4077},{"date":"2022-07-14","close":4170.4097},{"date":"2022-07-15","close":4165.5205},{"date":"2022-07-18","close":4057.9604},{"date":"2022-07-19","close":4101.9624},{"date":"2022-07-20","close":3994.4019},{"date":"2022-07-21","close":3984.6238},{"date":"2022-07-22","close":3965.0674},{"date":"2022-07-25","close":3979.7346},{"date":"2022-07-26","close":3989.5127},{"date":"2022-07-27","close":3979.7346},{"date":"2022-07-28","close":3930.8435},{"date":"2022-07-29","close":3842.8396},{"date":"2022-08-01","close":3833.0613},{"date":"2022-08-02","close":3847.7288},{"date":"2022-08-03","close":3833.0613},{"date":"2022-08-04","close":3803.7266},{"date":"2022-08-05","close":3793.9485},{"date":"2022-08-08","close":3803.7266},{"date":"2022-08-09","close":3793.9485},{"date":"2022-08-10","close":3833.0613},{"date":"2022-08-11","close":3735.2791},{"date":"2022-08-12","close":3730.3901},{"date":"2022-08-16","close":3671.7207},{"date":"2022-08-17","close":3661.9426},{"date":"2022-08-18","close":3696.1663},{"date":"2022-08-19","close":3691.2771},{"date":"2022-08-22","close":3740.1682},{"date":"2022-08-23","close":3823.2832},{"date":"2022-08-24","close":3818.394},{"date":"2022-08-25","close":3774.3921},{"date":"2022-08-26","close":3759.7246},{"date":"2022-08-29","close":3911.2871},{"date":"2022-08-30","close":3896.6196},{"date":"2022-08-31","close":3930.8435},{"date":"2022-09-01","close":4013.9583},{"date":"2022-09-02","close":3974.8455},{"date":"2022-09-05","close":3999.291},{"date":"2022-09-06","close":3999.291},{"date":"2022-09-07","close":4043.293},{"date":"2022-09-08","close":3935.7327},{"date":"2022-09-13","close":3813.5049},{"date":"2022-09-14","close":3989.5127},{"date":"2022-09-15","close":3984.6238},{"date":"2022-09-16","close":4067.7385},{"date":"2022-09-19","close":4082.4058},{"date":"2022-09-20","close":4028.6257},{"date":"2022-09-21","close":4072.6277},{"date":"2022-09-22","close":4160.6318},{"date":"2022-09-23","close":4199.7446},{"date":"2022-09-26","close":4302.416},{"date":"2022-09-27","close":4238.8574},{"date":"2022-09-28","close":4336.6396},{"date":"2022-09-29","close":4268.1919},{"date":"2022-09-30","close":4312.1938},{"date":"2022-10-04","close":4229.0791},{"date":"2022-10-05","close":4170.4097},{"date":"2022-10-06","close":4145.9644},{"date":"2022-10-07","close":4224.1899},{"date":"2022-10-11","close":4365.9741},{"date":"2022-10-12","close":4341.5288},{"date":"2022-10-13","close":4405.0869},{"date":"2022-10-14","close":4253.5249},{"date":"2022-10-17","close":4346.418},{"date":"2022-10-18","close":4199.7446},{"date":"2022-10-19","close":4199.7446},{"date":"2022-10-20","close":4258.4136},{"date":"2022-10-21","close":4302.416},{"date":"2022-10-24","close":4175.2988},{"date":"2022-10-25","close":4116.6299},{"date":"2022-10-26","close":4097.0732},{"date":"2022-10-27","close":4067.7385},{"date":"2022-10-28","close":4150.8535},{"date":"2022-10-31","close":4033.5149},{"date":"2022-11-01","close":4018.8474},{"date":"2022-11-02","close":4053.0713},{"date":"2022-11-03","close":4170.4097},{"date":"2022-11-04","close":4204.6338},{"date":"2022-11-07","close":4165.5205},{"date":"2022-11-08","close":4116.6299},{"date":"2022-11-09","close":4097.0732},{"date":"2022-11-10","close":4175.2988},{"date":"2022-11-11","close":3921.0652},{"date":"2022-11-14","close":3925.9543},{"date":"2022-11-15","close":3916.1763},{"date":"2022-11-16","close":3906.3979},{"date":"2022-11-17","close":3930.8435},{"date":"2022-11-18","close":3965.0674},{"date":"2022-11-21","close":3950.3999},{"date":"2022-11-22","close":3960.1782},{"date":"2022-11-23","close":3906.3979},{"date":"2022-11-24","close":3881.9524},{"date":"2022-11-25","close":3877.0632},{"date":"2022-11-28","close":3916.1763},{"date":"2022-11-29","close":3940.6218},{"date":"2022-11-30","close":3950.3999},{"date":"2022-12-01","close":3828.1721},{"date":"2022-12-02","close":3842.8396},{"date":"2022-12-05","close":3842.8396},{"date":"2022-12-06","close":3906.3979},{"date":"2022-12-07","close":3969.9563},{"date":"2022-12-08","close":3979.7346},{"date":"2022-12-09","close":3940.6218},{"date":"2022-12-12","close":3974.8455},{"date":"2022-12-13","close":3916.1763},{"date":"2022-12-14","close":3877.0632},{"date":"2022-12-15","close":3916.1763},{"date":"2022-12-16","close":4013.9583},{"date":"2022-12-19","close":4057.9604},{"date":"2022-12-20","close":4136.186},{"date":"2022-12-21","close":4077.5168},{"date":"2022-12-22","close":4023.7366},{"date":"2022-12-23","close":4087.2949},{"date":"2022-12-26","close":4067.7385},{"date":"2022-12-27","close":4043.293},{"date":"2022-12-28","close":4082.4058},{"date":"2022-12-29","close":4131.2969},{"date":"2023-01-02","close":4097.0732},{"date":"2023-01-03","close":4067.7385},{"date":"2023-01-04","close":4092.1841},{"date":"2023-01-05","close":4062.8494},{"date":"2023-01-06","close":4092.1841},{"date":"2023-01-09","close":3999.291},{"date":"2023-01-10","close":4013.9583},{"date":"2023-01-11","close":3989.5127},{"date":"2023-01-12","close":3935.7327},{"date":"2023-01-13","close":3935.7327},{"date":"2023-01-16","close":3901.5088},{"date":"2023-01-17","close":3921.0652},{"date":"2023-01-18","close":3916.1763},{"date":"2023-01-19","close":3994.4019},{"date":"2023-01-20","close":4004.1802},{"date":"2023-01-25","close":3911.2871},{"date":"2023-01-26","close":3877.0632},{"date":"2023-01-27","close":3867.2852},{"date":"2023-01-30","close":3862.396},{"date":"2023-01-31","close":3896.6196},{"date":"2023-02-01","close":3842.8396},{"date":"2023-02-02","close":3784.1702},{"date":"2023-02-03","close":3764.6138},{"date":"2023-02-06","close":3798.8376},{"date":"2023-02-07","close":3803.7266},{"date":"2023-02-08","close":3754.8357},{"date":"2023-02-09","close":3789.0593},{"date":"2023-02-10","close":3842.8396},{"date":"2023-02-13","close":3842.8396},{"date":"2023-02-14","close":3789.0593},{"date":"2023-02-15","close":3808.6157},{"date":"2023-02-16","close":3764.6138},{"date":"2023-02-17","close":3852.6177},{"date":"2023-02-20","close":3842.8396},{"date":"2023-02-21","close":3852.6177},{"date":"2023-02-22","close":3916.1763},{"date":"2023-02-23","close":3901.5088},{"date":"2023-02-24","close":3911.2871},{"date":"2023-02-27","close":3945.5107},{"date":"2023-02-28","close":3930.8435},{"date":"2023-03-02","close":3989.5127},{"date":"2023-03-03","close":3945.5107},{"date":"2023-03-06","close":3862.396},{"date":"2023-03-07","close":3862.396},{"date":"2023-03-08","close":3930.8435},{"date":"2023-03-09","close":3925.9543},{"date":"2023-03-10","close":4038.4038},{"date":"2023-03-13","close":3989.5127},{"date":"2023-03-14","close":4062.8494},{"date":"2023-03-15","close":4004.1802},{"date":"2023-03-16","close":4023.7366},{"date":"2023-03-17","close":3965.0674},{"date":"2023-03-20","close":4023.7366},{"date":"2023-03-21","close":3974.8455},{"date":"2023-03-22","close":3925.9543},{"date":"2023-03-23","close":3960.1782},{"date":"2023-03-24","close":3965.0674},{"date":"2023-03-27","close":3930.8435},{"date":"2023-03-28","close":3935.7327},{"date":"2023-03-29","close":3921.0652},{"date":"2023-03-30","close":3891.7307},{"date":"2023-03-31","close":3872.1743},{"date":"2023-04-03","close":3837.9504},{"date":"2023-04-04","close":3813.5049},{"date":"2023-04-05","close":3833.0613},{"date":"2023-04-06","close":3852.6177},{"date":"2023-04-07","close":3833.0613},{"date":"2023-04-10","close":3828.1721},{"date":"2023-04-11","close":3813.5049},{"date":"2023-04-12","close":3828.1721},{"date":"2023-04-13","close":3837.9504},{"date":"2023-04-14","close":3789.0593},{"date":"2023-04-17","close":3793.9485},{"date":"2023-04-18","close":3779.2812},{"date":"2023-04-19","close":3793.9485},{"date":"2023-04-20","close":3793.9485},{"date":"2023-04-21","close":3813.5049},{"date":"2023-04-24","close":3828.1721},{"date":"2023-04-25","close":3813.5049},{"date":"2023-04-26","close":3847.7288},{"date":"2023-04-27","close":3857.5068},{"date":"2023-04-28","close":3808.6157},{"date":"2023-05-02","close":3774.3921},{"date":"2023-05-03","close":3813.5049},{"date":"2023-05-04","close":3837.9504},{"date":"2023-05-08","close":3808.6157},{"date":"2023-05-09","close":3808.6157},{"date":"2023-05-10","close":3818.394},{"date":"2023-05-11","close":3793.9485},{"date":"2023-05-12","close":3803.7266},{"date":"2023-05-15","close":3808.6157},{"date":"2023-05-16","close":3818.394},{"date":"2023-05-17","close":3828.1721},{"date":"2023-05-18","close":3874.93},{"date":"2023-05-19","close":3740.1682},{"date":"2023-05-22","close":3754.8357},{"date":"2023-05-23","close":3754.8357},{"date":"2023-05-24","close":3885.1541},{"date":"2023-05-25","close":3803.7266},{"date":"2023-05-26","close":3789.0593},{"date":"2023-05-30","close":3735.2791},{"date":"2023-05-31","close":3759.7246},{"date":"2023-06-01","close":3764.6138},{"date":"2023-06-02","close":3720.6118},{"date":"2023-06-05","close":3681.499},{"date":"2023-06-07","close":3676.6099},{"date":"2023-06-08","close":3701.0554},{"date":"2023-06-09","close":3676.6099},{"date":"2023-06-12","close":3657.0535},{"date":"2023-06-13","close":3622.8296},{"date":"2023-06-14","close":3608.1624},{"date":"2023-06-15","close":3608.1624},{"date":"2023-06-16","close":3564.1604},{"date":"2023-06-19","close":3578.8276},{"date":"2023-06-20","close":3588.606},{"date":"2023-06-21","close":3598.384},{"date":"2023-06-22","close":3627.7188},{"date":"2023-06-23","close":3617.9404},{"date":"2023-06-26","close":3617.9404},{"date":"2023-06-27","close":3632.6079},{"date":"2023-06-28","close":3608.1624},{"date":"2023-06-29","close":3613.0515},{"date":"2023-06-30","close":3588.606},{"date":"2023-07-03","close":3634.6639},{"date":"2023-07-04","close":3634.6639},{"date":"2023-07-05","close":3639.7759},{"date":"2023-07-06","close":3650.0},{"date":"2023-07-07","close":3588.606},{"date":"2023-07-10","close":3613.0515},{"date":"2023-07-11","close":3665.3361},{"date":"2023-07-12","close":3634.6639},{"date":"2023-07-13","close":3610.126},{"date":"2023-07-14","close":3515.2693},{"date":"2023-07-17","close":3520.1584},{"date":"2023-07-18","close":3575.3641},{"date":"2023-07-19","close":3476.1565},{"date":"2023-07-20","close":3476.1565},{"date":"2023-07-21","close":3485.9346},{"date":"2023-07-24","close":3495.7129},{"date":"2023-07-25","close":3554.916},{"date":"2023-07-26","close":3471.2673},{"date":"2023-07-27","close":3535.4902},{"date":"2023-07-28","close":3481.0454},{"date":"2023-07-31","close":3544.6919},{"date":"2023-08-01","close":3535.4902},{"date":"2023-08-02","close":3565.1401},{"date":"2023-08-03","close":3505.491},{"date":"2023-08-04","close":3505.491},{"date":"2023-08-07","close":3529.9365},{"date":"2023-08-08","close":3529.9365},{"date":"2023-08-09","close":3525.0474},{"date":"2023-08-10","close":3544.604},{"date":"2023-08-11","close":3554.3821},{"date":"2023-08-14","close":3559.2712},{"date":"2023-08-16","close":3583.7168},{"date":"2023-08-17","close":3613.0515},{"date":"2023-08-18","close":3632.6079},{"date":"2023-08-21","close":3642.386},{"date":"2023-08-22","close":3617.9404},{"date":"2023-08-23","close":3613.0515},{"date":"2023-08-24","close":3564.1604},{"date":"2023-08-25","close":3642.386},{"date":"2023-08-28","close":3608.1624},{"date":"2023-08-29","close":3583.7168},{"date":"2023-08-30","close":3529.9365},{"date":"2023-08-31","close":3525.0474},{"date":"2023-09-01","close":3529.9365},{"date":"2023-09-04","close":3520.1584},{"date":"2023-09-05","close":3539.7148},{"date":"2023-09-06","close":3549.4929},{"date":"2023-09-07","close":3578.8276},{"date":"2023-09-08","close":3573.9385},{"date":"2023-09-11","close":3569.0496},{"date":"2023-09-12","close":3554.3821},{"date":"2023-09-13","close":3583.7168},{"date":"2023-09-14","close":3554.3821},{"date":"2023-09-15","close":3529.9365},{"date":"2023-09-18","close":3583.7168},{"date":"2023-09-19","close":3593.4949},{"date":"2023-09-20","close":3593.4949},{"date":"2023-09-21","close":3642.386},{"date":"2023-09-22","close":3676.6099},{"date":"2023-09-25","close":3691.2771},{"date":"2023-09-26","close":3701.0554},{"date":"2023-09-27","close":3725.501},{"date":"2023-10-04","close":3808.6157},{"date":"2023-10-05","close":3764.6138},{"date":"2023-10-06","close":3769.5029},{"date":"2023-10-10","close":3696.1663},{"date":"2023-10-11","close":3676.6099},{"date":"2023-10-12","close":3642.386},{"date":"2023-10-13","close":3686.3882},{"date":"2023-10-16","close":3696.1663},{"date":"2023-10-17","close":3666.8315},{"date":"2023-10-18","close":3676.6099},{"date":"2023-10-19","close":3725.501},{"date":"2023-10-20","close":3769.5029},{"date":"2023-10-23","close":3784.1702},{"date":"2023-10-24","close":3789.0593},{"date":"2023-10-25","close":3784.1702},{"date":"2023-10-26","close":3857.5068},{"date":"2023-10-27","close":3857.5068},{"date":"2023-10-30","close":3886.8416},{"date":"2023-10-31","close":3867.2852},{"date":"2023-11-01","close":3833.0613},{"date":"2023-11-02","close":3789.0593},{"date":"2023-11-03","close":3715.7227},{"date":"2023-11-06","close":3681.499},{"date":"2023-11-07","close":3696.1663},{"date":"2023-11-08","close":3681.499},{"date":"2023-11-09","close":3671.7207},{"date":"2023-11-10","close":3696.1663},{"date":"2023-11-13","close":3652.1643},{"date":"2023-11-14","close":3642.386},{"date":"2023-11-15","close":3569.0496},{"date":"2023-11-16","close":3573.9385},{"date":"2023-11-17","close":3559.2712},{"date":"2023-11-20","close":3564.1604},{"date":"2023-11-21","close":3539.7148},{"date":"2023-11-22","close":3549.4929},{"date":"2023-11-23","close":3534.8257},{"date":"2023-11-24","close":3534.8257},{"date":"2023-11-27","close":3549.4929},{"date":"2023-11-28","close":3539.7148},{"date":"2023-11-29","close":3534.8257},{"date":"2023-11-30","close":3534.8257},{"date":"2023-12-01","close":3525.0474},{"date":"2023-12-04","close":3515.2693},{"date":"2023-12-05","close":3539.7148},{"date":"2023-12-06","close":3520.1584},{"date":"2023-12-07","close":3549.4929},{"date":"2023-12-08","close":3520.1584},{"date":"2023-12-11","close":3500.6018},{"date":"2023-12-12","close":3490.8237},{"date":"2023-12-13","close":3476.1565},{"date":"2023-12-14","close":3417.4871},{"date":"2023-12-15","close":3422.3762},{"date":"2023-12-18","close":3417.4871},{"date":"2023-12-19","close":3407.7087},{"date":"2023-12-20","close":3388.1523},{"date":"2023-12-21","close":3427.2654},{"date":"2023-12-22","close":3412.5979},{"date":"2023-12-26","close":3388.1523},{"date":"2023-12-27","close":3388.1523},{"date":"2023-12-28","close":3373.4851},{"date":"2024-01-02","close":3383.2634},{"date":"2024-01-03","close":3417.4871},{"date":"2024-01-04","close":3441.9326},{"date":"2024-01-05","close":3461.489},{"date":"2024-01-08","close":3456.5999},{"date":"2024-01-09","close":3407.7087},{"date":"2024-01-10","close":3412.5979},{"date":"2024-01-11","close":3383.2634},{"date":"2024-01-12","close":3402.8198},{"date":"2024-01-15","close":3397.9307},{"date":"2024-01-16","close":3407.7087},{"date":"2024-01-17","close":3422.3762},{"date":"2024-01-18","close":3509.93},{"date":"2024-01-19","close":3397.9307},{"date":"2024-01-22","close":3349.0396},{"date":"2024-01-23","close":3349.0396},{"date":"2024-01-24","close":3329.4832},{"date":"2024-01-25","close":3339.2612},{"date":"2024-01-26","close":3339.2612},{"date":"2024-01-29","close":3324.594},{"date":"2024-01-30","close":3295.2593},{"date":"2024-01-31","close":3314.8157},{"date":"2024-02-01","close":3349.0396},{"date":"2024-02-02","close":3295.2593},{"date":"2024-02-05","close":3290.3704},{"date":"2024-02-06","close":3295.2593},{"date":"2024-02-07","close":3290.3704},{"date":"2024-02-08","close":3261.0356},{"date":"2024-02-13","close":3246.3682},{"date":"2024-02-14","close":3290.3704},{"date":"2024-02-15","close":3261.0356},{"date":"2024-02-16","close":3241.4792},{"date":"2024-02-19","close":3256.1465},{"date":"2024-02-20","close":3265.9248},{"date":"2024-02-21","close":3280.592},{"date":"2024-02-22","close":3251.2573},{"date":"2024-02-23","close":3207.2554},{"date":"2024-02-26","close":3207.2554},{"date":"2024-02-27","close":3221.9226},{"date":"2024-02-28","close":3212.1445},{"date":"2024-02-29","close":3217.0337},{"date":"2024-03-04","close":3182.8098},{"date":"2024-03-05","close":3192.5881},{"date":"2024-03-06","close":3212.1445},{"date":"2024-03-07","close":3207.2554},{"date":"2024-03-08","close":3168.1426},{"date":"2024-03-11","close":3192.5881},{"date":"2024-03-12","close":3182.8098},{"date":"2024-03-13","close":3158.3643},{"date":"2024-03-14","close":3158.3643},{"date":"2024-03-15","close":3173.0317},{"date":"2024-03-18","close":3182.8098},{"date":"2024-03-19","close":3182.8098},{"date":"2024-03-20","close":3163.2534},{"date":"2024-03-21","close":3119.2515},{"date":"2024-03-22","close":3114.3623},{"date":"2024-03-25","close":3129.0295},{"date":"2024-03-26","close":3129.0295},{"date":"2024-03-27","close":3138.8079},{"date":"2024-03-28","close":3124.1406},{"date":"2024-03-29","close":3094.8059},{"date":"2024-04-01","close":3114.3623},{"date":"2024-04-02","close":3133.9187},{"date":"2024-04-03","close":3158.3643},{"date":"2024-04-04","close":3143.697},{"date":"2024-04-05","close":3177.9207},{"date":"2024-04-08","close":3163.2534},{"date":"2024-04-09","close":3153.4751},{"date":"2024-04-11","close":3187.699},{"date":"2024-04-12","close":3163.2534},{"date":"2024-04-15","close":3192.5881},{"date":"2024-04-16","close":3246.3682},{"date":"2024-04-17","close":3261.0356},{"date":"2024-04-18","close":3261.0356},{"date":"2024-04-19","close":3309.9268},{"date":"2024-04-22","close":3290.3704},{"date":"2024-04-23","close":3285.4812},{"date":"2024-04-24","close":3236.5901},{"date":"2024-04-25","close":3270.8137},{"date":"2024-04-26","close":3226.8118},{"date":"2024-04-29","close":3217.0337},{"date":"2024-04-30","close":3217.0337},{"date":"2024-05-02","close":3265.9248},{"date":"2024-05-03","close":3241.4792},{"date":"2024-05-07","close":3182.8098},{"date":"2024-05-08","close":3187.699},{"date":"2024-05-09","close":3192.5881},{"date":"2024-05-10","close":3163.2534},{"date":"2024-05-13","close":3163.2534},{"date":"2024-05-14","close":3168.1426},{"date":"2024-05-16","close":3109.4731},{"date":"2024-05-17","close":3119.2515},{"date":"2024-05-20","close":3119.2515},{"date":"2024-05-21","close":3114.3623},{"date":"2024-05-22","close":3109.4731},{"date":"2024-05-23","close":3104.5842},{"date":"2024-05-24","close":3143.697},{"date":"2024-05-27","close":3124.1406},{"date":"2024-05-28","close":3119.2515},{"date":"2024-05-29","close":3133.9187},{"date":"2024-05-30","close":3163.2534},{"date":"2024-05-31","close":3163.2534},{"date":"2024-06-03","close":3129.0295},{"date":"2024-06-04","close":3143.697},{"date":"2024-06-05","close":3133.9187},{"date":"2024-06-07","close":3099.6951},{"date":"2024-06-10","close":3109.4731},{"date":"2024-06-11","close":3094.8059},{"date":"2024-06-12","close":3085.0276},{"date":"2024-06-13","close":3055.6931},{"date":"2024-06-14","close":3060.582},{"date":"2024-06-17","close":3055.6931},{"date":"2024-06-18","close":3036.1365},{"date":"2024-06-19","close":3021.4692},{"date":"2024-06-20","close":3016.5801},{"date":"2024-06-21","close":3036.1365},{"date":"2024-06-24","close":3045.9148},{"date":"2024-06-25","close":3050.804},{"date":"2024-06-26","close":3036.1365},{"date":"2024-06-27","close":3041.0256},{"date":"2024-06-28","close":3021.4692},{"date":"2024-07-01","close":3041.0256},{"date":"2024-07-02","close":3045.9148},{"date":"2024-07-03","close":3021.4692},{"date":"2024-07-04","close":3006.802},{"date":"2024-07-05","close":3006.802},{"date":"2024-07-08","close":3001.9128},{"date":"2024-07-09","close":2992.1345},{"date":"2024-07-10","close":2992.1345},{"date":"2024-07-11","close":2962.8},{"date":"2024-07-12","close":2987.2456},{"date":"2024-07-15","close":2967.689},{"date":"2024-07-16","close":2962.8},{"date":"2024-07-17","close":2957.9109},{"date":"2024-07-18","close":2977.4673},{"date":"2024-07-19","close":3006.802},{"date":"2024-07-22","close":3021.4692},{"date":"2024-07-23","close":3011.6912},{"date":"2024-07-24","close":3026.3584},{"date":"2024-07-25","close":3075.2495},{"date":"2024-07-26","close":3075.2495},{"date":"2024-07-29","close":3036.1365},{"date":"2024-07-30","close":3050.804},{"date":"2024-07-31","close":3045.9148},{"date":"2024-08-01","close":3011.6912},{"date":"2024-08-02","close":3099.6951},{"date":"2024-08-05","close":3217.0337},{"date":"2024-08-06","close":3182.8098},{"date":"2024-08-07","close":3177.9207},{"date":"2024-08-08","close":3217.0337},{"date":"2024-08-09","close":3143.697},{"date":"2024-08-12","close":3133.9187},{"date":"2024-08-13","close":3119.2515},{"date":"2024-08-14","close":3080.1387},{"date":"2024-08-16","close":3016.5801},{"date":"2024-08-19","close":3016.5801},{"date":"2024-08-20","close":2987.2456},{"date":"2024-08-21","close":2987.2456},{"date":"2024-08-22","close":2982.3564},{"date":"2024-08-23","close":2997.0237},{"date":"2024-08-26","close":2977.4673},{"date":"2024-08-27","close":3049.8459},{"date":"2024-08-28","close":2977.4673},{"date":"2024-08-29","close":3001.9128},{"date":"2024-08-30","close":2987.2456},{"date":"2024-09-02","close":2977.4673},{"date":"2024-09-03","close":2972.5781},{"date":"2024-09-04","close":3045.9148},{"date":"2024-09-05","close":3041.0256},{"date":"2024-09-06","close":3055.6931},{"date":"2024-09-09","close":3080.1387},{"date":"2024-09-10","close":3070.3604},{"date":"2024-09-11","close":3065.4712},{"date":"2024-09-12","close":3016.5801},{"date":"2024-09-13","close":3001.9128},{"date":"2024-09-19","close":2957.9109},{"date":"2024-09-20","close":2938.3545},{"date":"2024-09-23","close":2943.2434},{"date":"2024-09-24","close":2938.3545},{"date":"2024-09-25","close":2938.3545},{"date":"2024-09-26","close":2918.7981},{"date":"2024-09-27","close":2928.5762},{"date":"2024-09-30","close":2933.4653},{"date":"2024-10-02","close":2953.0217},{"date":"2024-10-04","close":2953.0217},{"date":"2024-10-07","close":2923.687},{"date":"2024-10-08","close":2957.9109},{"date":"2024-10-10","close":2909.0198},{"date":"2024-10-11","close":2918.7981},{"date":"2024-10-14","close":2899.2415},{"date":"2024-10-15","close":2874.7959},{"date":"2024-10-16","close":2894.3525},{"date":"2024-10-17","close":2884.5742},{"date":"2024-10-18","close":2884.5742},{"date":"2024-10-21","close":2879.6851},{"date":"2024-10-22","close":2889.4634},{"date":"2024-10-23","close":2879.6851},{"date":"2024-10-24","close":2899.2415},{"date":"2024-10-25","close":2894.3525},{"date":"2024-10-28","close":2889.4634},{"date":"2024-10-29","close":2894.3525},{"date":"2024-10-30","close":2954.7619},{"date":"2024-10-31","close":2913.9089},{"date":"2024-11-01","close":2953.0217},{"date":"2024-11-04","close":2933.4653},{"date":"2024-11-05","close":3015.084},{"date":"2024-11-06","close":2879.6851},{"date":"2024-11-07","close":2845.4614},{"date":"2024-11-08","close":2825.905},{"date":"2024-11-11","close":2811.2375},{"date":"2024-11-12","close":2816.1267},{"date":"2024-11-13","close":2830.7939},{"date":"2024-11-14","close":2821.0159},{"date":"2024-11-15","close":2855.2395},{"date":"2024-11-18","close":2865.0178},{"date":"2024-11-19","close":2860.1287},{"date":"2024-11-20","close":2850.3503},{"date":"2024-11-21","close":2860.1287},{"date":"2024-11-22","close":2840.5723},{"date":"2024-11-25","close":2821.0159},{"date":"2024-11-26","close":2825.905},{"date":"2024-11-27","close":2811.2375},{"date":"2024-11-28","close":2816.1267},{"date":"2024-11-29","close":2816.1267},{"date":"2024-12-02","close":2811.2375},{"date":"2024-12-03","close":2801.4595},{"date":"2024-12-04","close":2796.5703},{"date":"2024-12-05","close":2786.792},{"date":"2024-12-06","close":2791.6812},{"date":"2024-12-09","close":2781.9028},{"date":"2024-12-10","close":2801.4595},{"date":"2024-12-11","close":2801.4595},{"date":"2024-12-12","close":2786.792},{"date":"2024-12-13","close":2796.5703},{"date":"2024-12-16","close":2796.5703},{"date":"2024-12-17","close":2796.5703},{"date":"2024-12-18","close":2796.5703},{"date":"2024-12-19","close":2879.6851},{"date":"2024-12-20","close":2904.1306},{"date":"2024-12-23","close":2845.4614},{"date":"2024-12-24","close":2835.6831},{"date":"2024-12-26","close":2811.2375},{"date":"2024-12-27","close":2821.0159},{"date":"2024-12-30","close":2845.4614},{"date":"2025-01-02","close":2884.5742},{"date":"2025-01-03","close":2894.3525},{"date":"2025-01-06","close":2860.1287},{"date":"2025-01-07","close":2855.2395},{"date":"2025-01-08","close":2874.7959},{"date":"2025-01-09","close":2874.7959},{"date":"2025-01-10","close":2894.3525},{"date":"2025-01-13","close":2933.4653},{"date":"2025-01-14","close":2909.0198},{"date":"2025-01-15","close":2913.9089},{"date":"2025-01-16","close":2860.1287},{"date":"2025-01-17","close":2865.0178},{"date":"2025-01-20","close":2840.5723},{"date":"2025-01-21","close":2835.6831},{"date":"2025-01-22","close":2806.3484},{"date":"2025-01-23","close":2806.3484},{"date":"2025-01-24","close":2791.6812},{"date":"2025-01-31","close":2801.4595},{"date":"2025-02-03","close":2884.5742},{"date":"2025-02-04","close":2855.2395},{"date":"2025-02-05","close":2845.4614},{"date":"2025-02-06","close":2811.2375},{"date":"2025-02-07","close":2816.1267},{"date":"2025-02-10","close":2821.0159},{"date":"2025-02-11","close":2825.905},{"date":"2025-02-12","close":2821.0159},{"date":"2025-02-13","close":2816.1267},{"date":"2025-02-14","close":2796.5703},{"date":"2025-02-17","close":2796.5703},{"date":"2025-02-18","close":2791.6812},{"date":"2025-02-19","close":2777.0139},{"date":"2025-02-20","close":2796.5703},{"date":"2025-02-21","close":2796.5703},{"date":"2025-02-24","close":2825.905},{"date":"2025-02-25","close":2855.2395},{"date":"2025-02-26","close":2855.2395},{"date":"2025-02-27","close":2860.1287},{"date":"2025-02-28","close":2918.7981},{"date":"2025-03-04","close":2918.7981},{"date":"2025-03-05","close":2938.3545},{"date":"2025-03-06","close":2933.4653},{"date":"2025-03-07","close":2982.3564},{"date":"2025-03-10","close":2982.3564},{"date":"2025-03-11","close":3036.1365},{"date":"2025-03-12","close":3060.582},{"date":"2025-03-13","close":3080.1387},{"date":"2025-03-14","close":3075.2495},{"date":"2025-03-17","close":3050.804},{"date":"2025-03-18","close":3026.3584},{"date":"2025-03-19","close":3045.9148},{"date":"2025-03-20","close":3011.6912},{"date":"2025-03-21","close":3036.1365},{"date":"2025-03-24","close":3006.802},{"date":"2025-03-25","close":2977.4673},{"date":"2025-03-26","close":2972.5781},{"date":"2025-03-27","close":2997.0237},{"date":"2025-03-28","close":3011.6912},{"date":"2025-03-31","close":3094.8059},{"date":"2025-04-01","close":3065.4712},{"date":"2025-04-02","close":3045.9148},{"date":"2025-04-03","close":3114.3623},{"date":"2025-04-04","close":3182.8098},{"date":"2025-04-07","close":3490.8237},{"date":"2025-04-08","close":3314.8157},{"date":"2025-04-09","close":3481.0454},{"date":"2025-04-10","close":3119.2515},{"date":"2025-04-11","close":3173.0317},{"date":"2025-04-14","close":3109.4731},{"date":"2025-04-15","close":3124.1406},{"date":"2025-04-16","close":3173.0317},{"date":"2025-04-17","close":3168.1426},{"date":"2025-04-18","close":3168.1426},{"date":"2025-04-21","close":3217.0337},{"date":"2025-04-22","close":3246.3682},{"date":"2025-04-23","close":3129.0295},{"date":"2025-04-24","close":3138.8079},{"date":"2025-04-25","close":3045.9148},{"date":"2025-04-28","close":3060.582},{"date":"2025-04-29","close":3041.0256},{"date":"2025-04-30","close":3031.2476},{"date":"2025-05-02","close":2992.1345},{"date":"2025-05-07","close":2992.1345},{"date":"2025-05-08","close":2967.689},{"date":"2025-05-09","close":2967.689},{"date":"2025-05-12","close":2933.4653},{"date":"2025-05-13","close":2894.3525},{"date":"2025-05-14","close":2865.0178},{"date":"2025-05-15","close":2869.907},{"date":"2025-05-16","close":2855.2395},{"date":"2025-05-19","close":2860.1287},{"date":"2025-05-20","close":2835.6831},{"date":"2025-05-21","close":2855.2395},{"date":"2025-05-22","close":2874.7959},{"date":"2025-05-23","close":2889.4634},{"date":"2025-05-26","close":2869.907},{"date":"2025-05-27","close":2865.0178},{"date":"2025-05-28","close":2845.4614},{"date":"2025-05-29","close":2811.2375},{"date":"2025-05-30","close":2850.3503},{"date":"2025-06-02","close":2865.0178},{"date":"2025-06-04","close":2825.905},{"date":"2025-06-05","close":2825.905},{"date":"2025-06-09","close":2816.1267},{"date":"2025-06-10","close":2806.3484},{"date":"2025-06-11","close":2801.4595},{"date":"2025-06-12","close":2811.2375},{"date":"2025-06-13","close":2830.7939},{"date":"2025-06-16","close":2806.3484},{"date":"2025-06-17","close":2806.3484},{"date":"2025-06-18","close":2816.1267},{"date":"2025-06-19","close":2830.7939},{"date":"2025-06-20","close":2825.905},{"date":"2025-06-23","close":2830.7939},{"date":"2025-06-24","close":2772.1248},{"date":"2025-06-25","close":2767.2356},{"date":"2025-06-26","close":2762.3464},{"date":"2025-06-27","close":2742.79},{"date":"2025-06-30","close":2723.2336},{"date":"2025-07-01","close":2723.2336},{"date":"2025-07-02","close":2718.3445},{"date":"2025-07-03","close":2708.5664},{"date":"2025-07-04","close":2698.7881},{"date":"2025-07-07","close":2703.6772},{"date":"2025-07-08","close":2703.6772},{"date":"2025-07-09","close":2713.4553},{"date":"2025-07-10","close":2703.6772},{"date":"2025-07-11","close":2698.7881},{"date":"2025-07-14","close":2708.5664},{"date":"2025-07-15","close":2684.1208},{"date":"2025-07-16","close":2713.4553},{"date":"2025-07-17","close":2693.8989},{"date":"2025-07-18","close":2674.3425},{"date":"2025-07-21","close":2679.2317},{"date":"2025-07-22","close":2684.1208},{"date":"2025-07-23","close":2674.3425},{"date":"2025-07-24","close":2654.7861},{"date":"2025-07-25","close":2645.0078},{"date":"2025-07-28","close":2625.4514},{"date":"2025-07-29","close":2640.1187},{"date":"2025-07-30","close":2645.0078},{"date":"2025-07-31","close":2635.2297},{"date":"2025-08-01","close":2674.3425},{"date":"2025-08-04","close":2698.7881},{"date":"2025-08-05","close":2669.4534},{"date":"2025-08-06","close":2679.2317},{"date":"2025-08-07","close":2659.6753},{"date":"2025-08-08","close":2659.6753},{"date":"2025-08-11","close":2649.897},{"date":"2025-08-12","close":2654.7861},{"date":"2025-08-13","close":2630.3406},{"date":"2025-08-14","close":2625.4514},{"date":"2025-08-18","close":2630.3406},{"date":"2025-08-19","close":2630.3406},{"date":"2025-08-20","close":2649.897},{"date":"2025-08-21","close":2649.897},{"date":"2025-08-22","close":2664.5642},{"date":"2025-08-25","close":2625.4514},{"date":"2025-08-26","close":2630.3406},{"date":"2025-08-27","close":2615.6733},{"date":"2025-08-28","close":2615.6733},{"date":"2025-08-29","close":2605.895},{"date":"2025-09-01","close":2630.3406},{"date":"2025-09-02","close":2630.3406},{"date":"2025-09-03","close":2640.1187},{"date":"2025-09-04","close":2630.3406},{"date":"2025-09-05","close":2601.0059},{"date":"2025-09-08","close":2610.7842},{"date":"2025-09-09","close":2610.7842},{"date":"2025-09-10","close":2601.0059},{"date":"2025-09-11","close":2596.1167},{"date":"2025-09-12","close":2581.4495},{"date":"2025-09-15","close":2576.5603},{"date":"2025-09-16","close":2566.7822},{"date":"2025-09-17","close":2576.5603},{"date":"2025-09-18","close":2566.7822},{"date":"2025-09-19","close":2561.8931},{"date":"2025-09-22","close":2557.0039},{"date":"2025-09-23","close":2542.3367},{"date":"2025-09-24","close":2547.2256},{"date":"2025-09-25","close":2557.0039},{"date":"2025-09-26","close":2566.7822},{"date":"2025-09-29","close":2552.1147},{"date":"2025-09-30","close":2552.1147},{"date":"2025-10-01","close":2557.0039},{"date":"2025-10-02","close":2537.4475},{"date":"2025-10-10","close":2522.7803},{"date":"2025-10-13","close":2566.7822},{"date":"2025-10-14","close":2576.5603},{"date":"2025-10-15","close":2547.2256},{"date":"2025-10-16","close":2547.2256},{"date":"2025-10-17","close":2586.3386},{"date":"2025-10-20","close":2542.3367},{"date":"2025-10-21","close":2532.5583},{"date":"2025-10-22","close":2527.6692},{"date":"2025-10-23","close":2542.3367},{"date":"2025-10-24","close":2513.002},{"date":"2025-10-27","close":2488.5564},{"date":"2025-10-28","close":2478.7781},{"date":"2025-10-29","close":2469.0},{"date":"2025-10-30","close":2473.8892},{"date":"2025-10-31","close":2473.8892},{"date":"2025-11-03","close":2488.5564},{"date":"2025-11-04","close":2513.002},{"date":"2025-11-05","close":2517.8911},{"date":"2025-11-06","close":2517.8911},{"date":"2025-11-07","close":2537.4475},{"date":"2025-11-10","close":2517.8911},{"date":"2025-11-11","close":2503.2236},{"date":"2025-11-12","close":2488.5564},{"date":"2025-11-13","close":2488.5564},{"date":"2025-11-14","close":2537.4475},{"date":"2025-11-17","close":2527.6692},{"date":"2025-11-18","close":2571.6711},{"date":"2025-11-19","close":2576.5603},{"date":"2025-11-20","close":2532.5583},{"date":"2025-11-21","close":2610.7842},{"date":"2025-11-24","close":2571.6711},{"date":"2025-11-25","close":2552.1147},{"date":"2025-11-26","close":2517.8911},{"date":"2025-11-27","close":2508.1128},{"date":"2025-11-28","close":2508.1128},{"date":"2025-12-01","close":2517.8911},{"date":"2025-12-02","close":2513.002},{"date":"2025-12-03","close":2503.2236},{"date":"2025-12-04","close":2498.3347},{"date":"2025-12-05","close":2483.6672},{"date":"2025-12-08","close":2478.7781},{"date":"2025-12-09","close":2493.4456},{"date":"2025-12-10","close":2498.3347},{"date":"2025-12-11","close":2503.2236},{"date":"2025-12-12","close":2473.8892},{"date":"2025-12-15","close":2493.4456},{"date":"2025-12-16","close":2517.8911},{"date":"2025-12-17","close":2513.002},{"date":"2025-12-18","close":2547.2256},{"date":"2025-12-19","close":2532.5583},{"date":"2025-12-22","close":2503.2236},{"date":"2025-12-23","close":2498.3347},{"date":"2025-12-24","close":2483.6672},{"date":"2025-12-26","close":2469.0},{"date":"2025-12-29","close":2475.0},{"date":"2025-12-30","close":2475.0},{"date":"2026-01-02","close":2485.0},{"date":"2026-01-05","close":2490.0},{"date":"2026-01-06","close":2485.0},{"date":"2026-01-07","close":2475.0},{"date":"2026-01-08","close":2490.0},{"date":"2026-01-09","close":2480.0},{"date":"2026-01-12","close":2480.0},{"date":"2026-01-13","close":2460.0},{"date":"2026-01-14","close":2470.0},{"date":"2026-01-15","close":2470.0},{"date":"2026-01-16","close":2465.0},{"date":"2026-01-19","close":2485.0},{"date":"2026-01-20","close":2500.0},{"date":"2026-01-21","close":2520.0},{"date":"2026-01-22","close":2490.0},{"date":"2026-01-23","close":2475.0},{"date":"2026-01-26","close":2480.0},{"date":"2026-01-27","close":2465.0},{"date":"2026-01-28","close":2450.0},{"date":"2026-01-29","close":2450.0},{"date":"2026-01-30","close":2485.0},{"date":"2026-02-02","close":2510.0},{"date":"2026-02-03","close":2460.0},{"date":"2026-02-04","close":2480.0},{"date":"2026-02-05","close":2500.0},{"date":"2026-02-06","close":2535.0},{"date":"2026-02-09","close":2480.0},{"date":"2026-02-10","close":2465.0},{"date":"2026-02-11","close":2460.0},{"date":"2026-02-12","close":2470.0},{"date":"2026-02-13","close":2515.0},{"date":"2026-02-19","close":2495.0},{"date":"2026-02-20","close":2495.0},{"date":"2026-02-23","close":2500.0},{"date":"2026-02-24","close":2505.0},{"date":"2026-02-25","close":2490.0},{"date":"2026-02-26","close":2475.0},{"date":"2026-02-27","close":2490.0},{"date":"2026-03-03","close":2515.0},{"date":"2026-03-04","close":2540.0},{"date":"2026-03-05","close":2515.0},{"date":"2026-03-06","close":2515.0},{"date":"2026-03-09","close":2590.0},{"date":"2026-03-10","close":2525.0},{"date":"2026-03-11","close":2535.0},{"date":"2026-03-12","close":2560.0},{"date":"2026-03-13","close":2565.0},{"date":"2026-03-16","close":2565.0},{"date":"2026-03-17","close":2585.0},{"date":"2026-03-18","close":2535.0},{"date":"2026-03-19","close":2600.0},{"date":"2026-03-20","close":2600.0},{"date":"2026-03-23","close":2665.0},{"date":"2026-03-24","close":2625.0},{"date":"2026-03-25","close":2615.0},{"date":"2026-03-26","close":2620.0},{"date":"2026-03-27","close":2630.0},{"date":"2026-03-30","close":2685.0},{"date":"2026-03-31","close":2690.0},{"date":"2026-04-01","close":2620.0},{"date":"2026-04-02","close":2650.0},{"date":"2026-04-03","close":2610.0},{"date":"2026-04-06","close":2615.0},{"date":"2026-04-07","close":2600.0},{"date":"2026-04-08","close":2520.0},{"date":"2026-04-09","close":2545.0},{"date":"2026-04-10","close":2520.0},{"date":"2026-04-13","close":2540.0},{"date":"2026-04-14","close":2490.0},{"date":"2026-04-15","close":2460.0},{"date":"2026-04-16","close":2440.0},{"date":"2026-04-17","close":2440.0},{"date":"2026-04-20","close":2430.0},{"date":"2026-04-21","close":2410.0},{"date":"2026-04-22","close":2425.0},{"date":"2026-04-23","close":2410.0},{"date":"2026-04-24","close":2420.0},{"date":"2026-04-27","close":2405.0},{"date":"2026-04-28","close":2390.0},{"date":"2026-04-29","close":2400.0},{"date":"2026-04-30","close":2410.0},{"date":"2026-05-04","close":2375.0},{"date":"2026-05-06","close":2365.0},{"date":"2026-05-07","close":2340.0},{"date":"2026-05-08","close":2340.0},{"date":"2026-05-11","close":2320.0},{"date":"2026-05-12","close":2330.0},{"date":"2026-05-13","close":2320.0},{"date":"2026-05-14","close":2305.0},{"date":"2026-05-15","close":2315.0},{"date":"2026-05-18","close":2330.0},{"date":"2026-05-19","close":2330.0},{"date":"2026-05-20","close":2345.0},{"date":"2026-05-21","close":2325.0},{"date":"2026-05-22","close":2300.0},{"date":"2026-05-26","close":2290.0},{"date":"2026-05-27","close":2290.0},{"date":"2026-05-28","close":2285.0},{"date":"2026-05-29","close":2270.0},{"date":"2026-06-01","close":2265.0},{"date":"2026-06-02","close":2265.0},{"date":"2026-06-04","close":2290.0},{"date":"2026-06-05","close":2290.0},{"date":"2026-06-08","close":2325.0},{"date":"2026-06-09","close":2325.0},{"date":"2026-06-10","close":2340.0},{"date":"2026-06-11","close":2350.0},{"date":"2026-06-12","close":2325.0},{"date":"2026-06-15","close":2290.0},{"date":"2026-06-16","close":2285.0},{"date":"2026-06-17","close":2290.0},{"date":"2026-06-18","close":2300.0},{"date":"2026-06-19","close":2305.0},{"date":"2026-06-22","close":2300.0},{"date":"2026-06-23","close":2340.0},{"date":"2026-06-24","close":2340.0},{"date":"2026-06-25","close":2315.0},{"date":"2026-06-26","close":2355.0},{"date":"2026-06-29","close":2320.0},{"date":"2026-06-30","close":2310.0},{"date":"2026-07-01","close":2310.0},{"date":"2026-07-02","close":2310.0},{"date":"2026-07-03","close":2300.0},{"date":"2026-07-06","close":2305.0},{"date":"2026-07-07","close":2300.0},{"date":"2026-07-08","close":2310.0},{"date":"2026-07-09","close":2305.0},{"date":"2026-07-10","close":2290.0},{"date":"2026-07-13","close":2295.0},{"date":"2026-07-14","close":2295.0},{"date":"2026-07-15","close":2285.0},{"date":"2026-07-16","close":2280.0},{"date":"2026-07-20","close":2310.0},{"date":"2026-07-21","close":2305.0},{"date":"2026-07-22","close":2305.0},{"date":"2026-07-23","close":2300.0},{"date":"2026-07-24","close":2340.0},{"date":"2026-07-27","close":2310.0},{"date":"2026-07-28","close":2340.0},{"date":"2026-07-29","close":2330.0},{"date":"2026-07-30","close":2350.0},{"date":"2026-07-31","close":2310.0},{"date":"2026-08-03","close":2295.0},{"date":"2026-08-04","close":2265.0},{"date":"2026-08-05","close":2230.0},{"date":"2026-08-06","close":2230.0},{"date":"2026-08-07","close":2250.0},{"date":"2026-08-10","close":2225.0},{"date":"2026-08-11","close":2235.0},{"date":"2026-08-12","close":2240.0},{"date":"2026-08-13","close":2235.0},{"date":"2026-08-14","close":2215.0},{"date":"2026-08-18","close":2230.0},{"date":"2026-08-19","close":2250.0},{"date":"2026-08-20","close":2240.0},{"date":"2026-08-21","close":2260.0},{"date":"2026-08-24","close":2260.0},{"date":"2026-08-25","close":2260.0},{"date":"2026-08-26","close":2260.0},{"date":"2026-08-27","close":2250.0},{"date":"2026-08-28","close":2245.0},{"date":"2026-08-31","close":2252.0},{"date":"2026-09-01","close":2255.0},{"date":"2026-09-02","close":2275.0},{"date":"2026-09-03","close":2265.0},{"date":"2026-09-04","close":2235.0},{"date":"2026-09-07","close":2245.0},{"date":"2026-09-08","close":2255.0},{"date":"2026-09-09","close":2255.0},{"date":"2026-09-10","close":2260.0},{"date":"2026-09-11","close":2275.0},{"date":"2026-09-14","close":2275.0},{"date":"2026-09-15","close":2282.0},{"date":"2026-09-16","close":2280.0},{"date":"2026-09-17","close":2280.0},{"date":"2026-09-18","close":2265.0},{"date":"2026-09-21","close":2265.0},{"date":"2026-09-22","close":2240.0},{"date":"2026-09-23","close":2240.0},{"date":"2026-09-28","close":2255.0},{"date":"2026-09-29","close":2260.0},{"date":"2026-09-30","close":2265.0},{"date":"2026-10-01","close":2260.0},{"date":"2026-10-02","close":2265.0},{"date":"2026-10-06","close":2240.0},{"date":"2026-10-07","close":2230.0},{"date":"2026-10-08","close":2240.0},{"date":"2026-10-12","close":2225.0},{"date":"2026-10-13","close":2230.0},{"date":"2026-10-14","close":2235.0},{"date":"2026-10-15","close":2270.0},{"date":"2026-10-16","close":2250.0},{"date":"2026-10-19","close":2255.0},{"date":"2026-10-20","close":2265.0},{"date":"2026-10-21","close":2255.0},{"date":"2026-10-22","close":2270.0},{"date":"2026-10-23","close":2265.0}],"chart_data":[{"date":"2024-10-24","open":2899,"high":2909,"low":2899,"close":2899,"volume":54085},{"date":"2024-10-25","open":2899,"high":2904,"low":2894,"close":2894,"volume":18389},{"date":"2024-10-28","open":2889,"high":2894,"low":2884,"close":2889,"volume":77020},{"date":"2024-10-29","open":2899,"high":2904,"low":2894,"close":2894,"volume":9129},{"date":"2024-10-30","open":2955,"high":2960,"low":2945,"close":2955,"volume":29219},{"date":"2024-10-31","open":2904,"high":2918,"low":2904,"close":2914,"volume":49632},{"date":"2024-11-01","open":2958,"high":2958,"low":2948,"close":2953,"volume":62934},{"date":"2024-11-04","open":2948,"high":2958,"low":2933,"close":2933,"volume":28200},{"date":"2024-11-05","open":3015,"high":3025,"low":3015,"close":3015,"volume":41844},{"date":"2024-11-06","open":2924,"high":2924,"low":2875,"close":2880,"volume":165664},{"date":"2024-11-07","open":2840,"high":2850,"low":2840,"close":2845,"volume":70930},{"date":"2024-11-08","open":2826,"high":2826,"low":2816,"close":2826,"volume":82141},{"date":"2024-11-11","open":2801,"high":2811,"low":2801,"close":2811,"volume":84988},{"date":"2024-11-12","open":2816,"high":2816,"low":2806,"close":2816,"volume":39688},{"date":"2024-11-13","open":2827,"high":2831,"low":2817,"close":2831,"volume":119749},{"date":"2024-11-14","open":2821,"high":2826,"low":2811,"close":2821,"volume":33312},{"date":"2024-11-15","open":2845,"high":2855,"low":2835,"close":2855,"volume":73690},{"date":"2024-11-18","open":2865,"high":2870,"low":2860,"close":2865,"volume":94746},{"date":"2024-11-19","open":2860,"high":2870,"low":2855,"close":2860,"volume":57062},{"date":"2024-11-20","open":2850,"high":2855,"low":2840,"close":2850,"volume":60495},{"date":"2024-11-21","open":2850,"high":2865,"low":2850,"close":2860,"volume":22425},{"date":"2024-11-22","open":2836,"high":2846,"low":2836,"close":2841,"volume":76186},{"date":"2024-11-25","open":2826,"high":2826,"low":2811,"close":2821,"volume":64063},{"date":"2024-11-26","open":2826,"high":2835,"low":2821,"close":2826,"volume":27183},{"date":"2024-11-27","open":2811,"high":2811,"low":2801,"close":2811,"volume":21539},{"date":"2024-11-28","open":2821,"high":2821,"low":2811,"close":2816,"volume":6910},{"date":"2024-11-29","open":2826,"high":2826,"low":2806,"close":2816,"volume":46742},{"date":"2024-12-02","open":2806,"high":2811,"low":2796,"close":2811,"volume":46511},{"date":"2024-12-03","open":2801,"high":2801,"low":2791,"close":2801,"volume":45659},{"date":"2024-12-04","open":2797,"high":2802,"low":2787,"close":2797,"volume":23400},{"date":"2024-12-05","open":2787,"high":2787,"low":2783,"close":2787,"volume":8101},{"date":"2024-12-06","open":2792,"high":2792,"low":2787,"close":2792,"volume":16072},{"date":"2024-12-09","open":2777,"high":2786,"low":2777,"close":2782,"volume":32046},{"date":"2024-12-10","open":2791,"high":2801,"low":2791,"close":2801,"volume":50836},{"date":"2024-12-11","open":2806,"high":2806,"low":2801,"close":2801,"volume":16410},{"date":"2024-12-12","open":2787,"high":2792,"low":2783,"close":2787,"volume":77561},{"date":"2024-12-13","open":2792,"high":2797,"low":2792,"close":2797,"volume":83776},{"date":"2024-12-16","open":2797,"high":2802,"low":2792,"close":2797,"volume":75551},{"date":"2024-12-17","open":2792,"high":2797,"low":2787,"close":2797,"volume":31866},{"date":"2024-12-18","open":2812,"high":2812,"low":2792,"close":2797,"volume":157185},{"date":"2024-12-19","open":2890,"high":2890,"low":2875,"close":2880,"volume":148999},{"date":"2024-12-20","open":2889,"high":2909,"low":2884,"close":2904,"volume":184831},{"date":"2024-12-23","open":2845,"high":2855,"low":2840,"close":2845,"volume":121928},{"date":"2024-12-24","open":2836,"high":2846,"low":2836,"close":2836,"volume":58752},{"date":"2024-12-26","open":2816,"high":2816,"low":2806,"close":2811,"volume":62158},{"date":"2024-12-27","open":2816,"high":2845,"low":2811,"close":2821,"volume":68334},{"date":"2024-12-30","open":2845,"high":2850,"low":2840,"close":2845,"volume":88938},{"date":"2025-01-02","open":2885,"high":2895,"low":2875,"close":2885,"volume":402157},{"date":"2025-01-03","open":2894,"high":2933,"low":2884,"close":2894,"volume":413048},{"date":"2025-01-06","open":2860,"high":2870,"low":2855,"close":2860,"volume":31507},{"date":"2025-01-07","open":2850,"high":2855,"low":2840,"close":2855,"volume":27083},{"date":"2025-01-08","open":2880,"high":2880,"low":2866,"close":2875,"volume":83281},{"date":"2025-01-09","open":2880,"high":2885,"low":2875,"close":2875,"volume":23866},{"date":"2025-01-10","open":2894,"high":2904,"low":2884,"close":2894,"volume":27624},{"date":"2025-01-13","open":2918,"high":2938,"low":2914,"close":2933,"volume":114261},{"date":"2025-01-14","open":2909,"high":2914,"low":2899,"close":2909,"volume":32999},{"date":"2025-01-15","open":2909,"high":2914,"low":2904,"close":2914,"volume":14755},{"date":"2025-01-16","open":2850,"high":2865,"low":2850,"close":2860,"volume":52453},{"date":"2025-01-17","open":2870,"high":2972,"low":2860,"close":2865,"volume":572811},{"date":"2025-01-20","open":2851,"high":2851,"low":2836,"close":2841,"volume":22436},{"date":"2025-01-21","open":2827,"high":2856,"low":2822,"close":2836,"volume":19865},{"date":"2025-01-22","open":2801,"high":2811,"low":2801,"close":2806,"volume":29980},{"date":"2025-01-23","open":2806,"high":2806,"low":2796,"close":2806,"volume":114193},{"date":"2025-01-24","open":2792,"high":2792,"low":2783,"close":2792,"volume":70717},{"date":"2025-01-31","open":2806,"high":2806,"low":2796,"close":2801,"volume":46098},{"date":"2025-02-03","open":2866,"high":2885,"low":2866,"close":2885,"volume":180909},{"date":"2025-02-04","open":2830,"high":2865,"low":2826,"close":2855,"volume":108321},{"date":"2025-02-05","open":2840,"high":2845,"low":2830,"close":2845,"volume":47803},{"date":"2025-02-06","open":2821,"high":2821,"low":2806,"close":2811,"volume":30397},{"date":"2025-02-07","open":2816,"high":2816,"low":2806,"close":2816,"volume":13483},{"date":"2025-02-10","open":2830,"high":2830,"low":2821,"close":2821,"volume":41514},{"date":"2025-02-11","open":2816,"high":2826,"low":2816,"close":2826,"volume":23530},{"date":"2025-02-12","open":2816,"high":2821,"low":2811,"close":2821,"volume":8725},{"date":"2025-02-13","open":2816,"high":2821,"low":2811,"close":2816,"volume":24860},{"date":"2025-02-14","open":2792,"high":2802,"low":2787,"close":2797,"volume":63755},{"date":"2025-02-17","open":2797,"high":2797,"low":2792,"close":2797,"volume":31883},{"date":"2025-02-18","open":2797,"high":2797,"low":2787,"close":2792,"volume":35864},{"date":"2025-02-19","open":2791,"high":2791,"low":2777,"close":2777,"volume":123006},{"date":"2025-02-20","open":2783,"high":2797,"low":2783,"close":2797,"volume":23616},{"date":"2025-02-21","open":2792,"high":2802,"low":2792,"close":2797,"volume":23609},{"date":"2025-02-24","open":2835,"high":2835,"low":2826,"close":2826,"volume":79417},{"date":"2025-02-25","open":2855,"high":2860,"low":2845,"close":2855,"volume":9543},{"date":"2025-02-26","open":2860,"high":2870,"low":2855,"close":2855,"volume":81033},{"date":"2025-02-27","open":2860,"high":2874,"low":2860,"close":2860,"volume":73732},{"date":"2025-02-28","open":2910,"high":2924,"low":2905,"close":2919,"volume":69889},{"date":"2025-03-04","open":2924,"high":2929,"low":2915,"close":2919,"volume":73999},{"date":"2025-03-05","open":2933,"high":2943,"low":2923,"close":2938,"volume":1289874},{"date":"2025-03-06","open":2933,"high":2938,"low":2923,"close":2933,"volume":54568},{"date":"2025-03-07","open":2967,"high":2982,"low":2967,"close":2982,"volume":84324},{"date":"2025-03-10","open":2987,"high":2992,"low":2972,"close":2982,"volume":218182},{"date":"2025-03-11","open":3051,"high":3080,"low":3031,"close":3036,"volume":172453},{"date":"2025-03-12","open":3061,"high":3071,"low":3056,"close":3061,"volume":102441},{"date":"2025-03-13","open":3046,"high":3085,"low":3041,"close":3080,"volume":62287},{"date":"2025-03-14","open":3085,"high":3090,"low":3070,"close":3075,"volume":89458},{"date":"2025-03-17","open":3051,"high":3055,"low":3046,"close":3051,"volume":74413},{"date":"2025-03-18","open":3021,"high":3031,"low":3011,"close":3026,"volume":41285},{"date":"2025-03-19","open":3046,"high":3051,"low":3036,"close":3046,"volume":19826},{"date":"2025-03-20","open":3012,"high":3012,"low":2998,"close":3012,"volume":23098},{"date":"2025-03-21","open":3021,"high":3036,"low":3016,"close":3036,"volume":35766},{"date":"2025-03-24","open":3011,"high":3011,"low":2997,"close":3007,"volume":33533},{"date":"2025-03-25","open":2977,"high":2977,"low":2967,"close":2977,"volume":48414},{"date":"2025-03-26","open":2968,"high":2973,"low":2959,"close":2973,"volume":17985},{"date":"2025-03-27","open":3007,"high":3007,"low":2992,"close":2997,"volume":70748},{"date":"2025-03-28","open":3008,"high":3017,"low":3003,"close":3012,"volume":99753},{"date":"2025-03-31","open":3085,"high":3099,"low":3085,"close":3095,"volume":135833},{"date":"2025-04-01","open":3070,"high":3070,"low":3060,"close":3065,"volume":60494},{"date":"2025-04-02","open":3031,"high":3051,"low":3031,"close":3046,"volume":44508},{"date":"2025-04-03","open":3129,"high":3129,"low":3099,"close":3114,"volume":130298},{"date":"2025-04-04","open":3168,"high":3197,"low":3158,"close":3183,"volume":275529},{"date":"2025-04-07","open":3476,"high":3510,"low":3417,"close":3491,"volume":513151},{"date":"2025-04-08","open":3324,"high":3344,"low":3295,"close":3315,"volume":221389},{"date":"2025-04-09","open":3452,"high":3510,"low":3427,"close":3481,"volume":353106},{"date":"2025-04-10","open":3070,"high":3129,"low":3070,"close":3119,"volume":221126},{"date":"2025-04-11","open":3217,"high":3261,"low":3158,"close":3173,"volume":171893},{"date":"2025-04-14","open":3129,"high":3129,"low":3104,"close":3109,"volume":84524},{"date":"2025-04-15","open":3119,"high":3129,"low":3114,"close":3124,"volume":29041},{"date":"2025-04-16","open":3143,"high":3178,"low":3143,"close":3173,"volume":134436},{"date":"2025-04-17","open":3192,"high":3197,"low":3158,"close":3168,"volume":70573},{"date":"2025-04-18","open":3173,"high":3192,"low":3168,"close":3168,"volume":22934},{"date":"2025-04-21","open":3197,"high":3222,"low":3187,"close":3217,"volume":40744},{"date":"2025-04-22","open":3261,"high":3261,"low":3236,"close":3246,"volume":82923},{"date":"2025-04-23","open":3114,"high":3143,"low":3114,"close":3129,"volume":113480},{"date":"2025-04-24","open":3129,"high":3143,"low":3114,"close":3139,"volume":59410},{"date":"2025-04-25","open":3060,"high":3060,"low":3046,"close":3046,"volume":140307},{"date":"2025-04-28","open":3047,"high":3066,"low":3047,"close":3061,"volume":72111},{"date":"2025-04-29","open":3041,"high":3051,"low":3031,"close":3041,"volume":27791},{"date":"2025-04-30","open":3031,"high":3046,"low":3021,"close":3031,"volume":74688},{"date":"2025-05-02","open":3011,"high":3016,"low":2977,"close":2992,"volume":149835},{"date":"2025-05-07","open":2977,"high":2992,"low":2967,"close":2992,"volume":52413},{"date":"2025-05-08","open":2983,"high":2998,"low":2959,"close":2968,"volume":67534},{"date":"2025-05-09","open":2973,"high":2983,"low":2964,"close":2968,"volume":30247},{"date":"2025-05-12","open":2943,"high":2943,"low":2928,"close":2933,"volume":83484},{"date":"2025-05-13","open":2884,"high":2894,"low":2879,"close":2894,"volume":62111},{"date":"2025-05-14","open":2865,"high":2870,"low":2855,"close":2865,"volume":126966},{"date":"2025-05-15","open":2870,"high":2874,"low":2860,"close":2870,"volume":88367},{"date":"2025-05-16","open":2850,"high":2855,"low":2840,"close":2855,"volume":123325},{"date":"2025-05-19","open":2850,"high":2860,"low":2845,"close":2860,"volume":166904},{"date":"2025-05-20","open":2817,"high":2836,"low":2817,"close":2836,"volume":80163},{"date":"2025-05-21","open":2835,"high":2855,"low":2830,"close":2855,"volume":24229},{"date":"2025-05-22","open":2885,"high":2885,"low":2871,"close":2875,"volume":52883},{"date":"2025-05-23","open":2884,"high":2889,"low":2870,"close":2889,"volume":44406},{"date":"2025-05-26","open":2879,"high":2884,"low":2865,"close":2870,"volume":111544},{"date":"2025-05-27","open":2874,"high":2874,"low":2860,"close":2865,"volume":29808},{"date":"2025-05-28","open":2835,"high":2845,"low":2835,"close":2845,"volume":36399},{"date":"2025-05-29","open":2816,"high":2821,"low":2806,"close":2811,"volume":46713},{"date":"2025-05-30","open":2850,"high":2860,"low":2845,"close":2850,"volume":36569},{"date":"2025-06-02","open":2860,"high":2870,"low":2855,"close":2865,"volume":69981},{"date":"2025-06-04","open":2821,"high":2826,"low":2811,"close":2826,"volume":66326},{"date":"2025-06-05","open":2826,"high":2826,"low":2816,"close":2826,"volume":104392},{"date":"2025-06-09","open":2811,"high":2816,"low":2801,"close":2816,"volume":42725},{"date":"2025-06-10","open":2801,"high":2811,"low":2791,"close":2806,"volume":31636},{"date":"2025-06-11","open":2791,"high":2801,"low":2791,"close":2801,"volume":19536},{"date":"2025-06-12","open":2801,"high":2811,"low":2796,"close":2811,"volume":137434},{"date":"2025-06-13","open":2817,"high":2846,"low":2812,"close":2831,"volume":155591},{"date":"2025-06-16","open":2821,"high":2821,"low":2806,"close":2806,"volume":64784},{"date":"2025-06-17","open":2801,"high":2816,"low":2796,"close":2806,"volume":25374},{"date":"2025-06-18","open":2826,"high":2826,"low":2806,"close":2816,"volume":23503},{"date":"2025-06-19","open":2827,"high":2831,"low":2812,"close":2831,"volume":54247},{"date":"2025-06-20","open":2830,"high":2830,"low":2816,"close":2826,"volume":32473},{"date":"2025-06-23","open":2841,"high":2841,"low":2827,"close":2831,"volume":109785},{"date":"2025-06-24","open":2777,"high":2786,"low":2772,"close":2772,"volume":101925},{"date":"2025-06-25","open":2767,"high":2772,"low":2757,"close":2767,"volume":134992},{"date":"2025-06-26","open":2772,"high":2772,"low":2757,"close":2762,"volume":38632},{"date":"2025-06-27","open":2743,"high":2748,"low":2739,"close":2743,"volume":18548},{"date":"2025-06-30","open":2728,"high":2728,"low":2713,"close":2723,"volume":30818},{"date":"2025-07-01","open":2718,"high":2723,"low":2713,"close":2723,"volume":26779},{"date":"2025-07-02","open":2723,"high":2723,"low":2708,"close":2718,"volume":23288},{"date":"2025-07-03","open":2709,"high":2714,"low":2704,"close":2709,"volume":178927},{"date":"2025-07-04","open":2694,"high":2699,"low":2690,"close":2699,"volume":149186},{"date":"2025-07-07","open":2699,"high":2704,"low":2694,"close":2704,"volume":16644},{"date":"2025-07-08","open":2719,"high":2719,"low":2704,"close":2704,"volume":25152},{"date":"2025-07-09","open":2703,"high":2718,"low":2703,"close":2713,"volume":8631},{"date":"2025-07-10","open":2699,"high":2704,"low":2694,"close":2704,"volume":63764},{"date":"2025-07-11","open":2690,"high":2704,"low":2680,"close":2699,"volume":101608},{"date":"2025-07-14","open":2704,"high":2714,"low":2704,"close":2709,"volume":50150},{"date":"2025-07-15","open":2698,"high":2703,"low":2679,"close":2684,"volume":265641},{"date":"2025-07-16","open":2703,"high":2713,"low":2703,"close":2713,"volume":275433},{"date":"2025-07-17","open":2699,"high":2704,"low":2690,"close":2694,"volume":455390},{"date":"2025-07-18","open":2679,"high":2679,"low":2669,"close":2674,"volume":419585},{"date":"2025-07-21","open":2684,"high":2684,"low":2674,"close":2679,"volume":37664},{"date":"2025-07-22","open":2679,"high":2684,"low":2669,"close":2684,"volume":159764},{"date":"2025-07-23","open":2669,"high":2679,"low":2664,"close":2674,"volume":78124},{"date":"2025-07-24","open":2650,"high":2655,"low":2650,"close":2655,"volume":109527},{"date":"2025-07-25","open":2654,"high":2654,"low":2640,"close":2645,"volume":54868},{"date":"2025-07-28","open":2640,"high":2640,"low":2625,"close":2625,"volume":89551},{"date":"2025-07-29","open":2640,"high":2645,"low":2635,"close":2640,"volume":33911},{"date":"2025-07-30","open":2645,"high":2649,"low":2645,"close":2645,"volume":71504},{"date":"2025-07-31","open":2640,"high":2640,"low":2625,"close":2635,"volume":30520},{"date":"2025-08-01","open":2664,"high":2674,"low":2659,"close":2674,"volume":134673},{"date":"2025-08-04","open":2704,"high":2709,"low":2694,"close":2699,"volume":68128},{"date":"2025-08-05","open":2664,"high":2669,"low":2664,"close":2669,"volume":80878},{"date":"2025-08-06","open":2689,"high":2689,"low":2674,"close":2679,"volume":49858},{"date":"2025-08-07","open":2665,"high":2665,"low":2655,"close":2660,"volume":65974},{"date":"2025-08-08","open":2665,"high":2670,"low":2655,"close":2660,"volume":23157},{"date":"2025-08-11","open":2646,"high":2650,"low":2641,"close":2650,"volume":27473},{"date":"2025-08-12","open":2655,"high":2660,"low":2650,"close":2655,"volume":122507},{"date":"2025-08-13","open":2620,"high":2630,"low":2620,"close":2630,"volume":67248},{"date":"2025-08-14","open":2615,"high":2625,"low":2615,"close":2625,"volume":64877},{"date":"2025-08-18","open":2620,"high":2630,"low":2615,"close":2630,"volume":47555},{"date":"2025-08-19","open":2625,"high":2635,"low":2620,"close":2630,"volume":68654},{"date":"2025-08-20","open":2641,"high":2650,"low":2641,"close":2650,"volume":106522},{"date":"2025-08-21","open":2646,"high":2655,"low":2646,"close":2650,"volume":93954},{"date":"2025-08-22","open":2660,"high":2665,"low":2655,"close":2665,"volume":47778},{"date":"2025-08-25","open":2620,"high":2625,"low":2615,"close":2625,"volume":58224},{"date":"2025-08-26","open":2630,"high":2645,"low":2625,"close":2630,"volume":82663},{"date":"2025-08-27","open":2621,"high":2621,"low":2616,"close":2616,"volume":27982},{"date":"2025-08-28","open":2626,"high":2626,"low":2616,"close":2616,"volume":25792},{"date":"2025-08-29","open":2611,"high":2611,"low":2606,"close":2606,"volume":26370},{"date":"2025-09-01","open":2620,"high":2630,"low":2615,"close":2630,"volume":38603},{"date":"2025-09-02","open":2625,"high":2630,"low":2620,"close":2630,"volume":37312},{"date":"2025-09-03","open":2635,"high":2645,"low":2635,"close":2640,"volume":19875},{"date":"2025-09-04","open":2635,"high":2635,"low":2625,"close":2630,"volume":47330},{"date":"2025-09-05","open":2610,"high":2610,"low":2601,"close":2601,"volume":46094},{"date":"2025-09-08","open":2616,"high":2616,"low":2606,"close":2611,"volume":11187},{"date":"2025-09-09","open":2611,"high":2616,"low":2606,"close":2611,"volume":82492},{"date":"2025-09-10","open":2605,"high":2605,"low":2596,"close":2601,"volume":33661},{"date":"2025-09-11","open":2601,"high":2601,"low":2591,"close":2596,"volume":53955},{"date":"2025-09-12","open":2581,"high":2581,"low":2571,"close":2581,"volume":48513},{"date":"2025-09-15","open":2582,"high":2582,"low":2577,"close":2577,"volume":14009},{"date":"2025-09-16","open":2572,"high":2572,"low":2562,"close":2567,"volume":41241},{"date":"2025-09-17","open":2567,"high":2577,"low":2567,"close":2577,"volume":21074},{"date":"2025-09-18","open":2562,"high":2572,"low":2558,"close":2567,"volume":28937},{"date":"2025-09-19","open":2553,"high":2562,"low":2553,"close":2562,"volume":308179},{"date":"2025-09-22","open":2552,"high":2557,"low":2547,"close":2557,"volume":50283},{"date":"2025-09-23","open":2542,"high":2542,"low":2537,"close":2542,"volume":46364},{"date":"2025-09-24","open":2552,"high":2557,"low":2547,"close":2547,"volume":23288},{"date":"2025-09-25","open":2561,"high":2561,"low":2552,"close":2557,"volume":24510},{"date":"2025-09-26","open":2567,"high":2577,"low":2567,"close":2567,"volume":132766},{"date":"2025-09-29","open":2552,"high":2557,"low":2547,"close":2552,"volume":23339},{"date":"2025-09-30","open":2552,"high":2557,"low":2547,"close":2552,"volume":31242},{"date":"2025-10-01","open":2552,"high":2557,"low":2547,"close":2557,"volume":67843},{"date":"2025-10-02","open":2537,"high":2537,"low":2527,"close":2537,"volume":59670},{"date":"2025-10-10","open":2528,"high":2528,"low":2518,"close":2523,"volume":66954},{"date":"2025-10-13","open":2567,"high":2572,"low":2562,"close":2567,"volume":102751},{"date":"2025-10-14","open":2558,"high":2582,"low":2548,"close":2577,"volume":45861},{"date":"2025-10-15","open":2561,"high":2561,"low":2547,"close":2547,"volume":30183},{"date":"2025-10-16","open":2547,"high":2557,"low":2547,"close":2547,"volume":32205},{"date":"2025-10-17","open":2571,"high":2586,"low":2566,"close":2586,"volume":67897},{"date":"2025-10-20","open":2557,"high":2561,"low":2542,"close":2542,"volume":65818},{"date":"2025-10-21","open":2528,"high":2533,"low":2523,"close":2533,"volume":57948},{"date":"2025-10-22","open":2528,"high":2533,"low":2518,"close":2528,"volume":27190},{"date":"2025-10-23","open":2542,"high":2547,"low":2532,"close":2542,"volume":36835},{"date":"2025-10-24","open":2527,"high":2527,"low":2513,"close":2513,"volume":57994},{"date":"2025-10-27","open":2494,"high":2494,"low":2484,"close":2489,"volume":42147},{"date":"2025-10-28","open":2474,"high":2484,"low":2474,"close":2479,"volume":30408},{"date":"2025-10-29","open":2473,"high":2473,"low":2464,"close":2469,"volume":22708},{"date":"2025-10-30","open":2470,"high":2479,"low":2460,"close":2474,"volume":46503},{"date":"2025-10-31","open":2474,"high":2484,"low":2474,"close":2474,"volume":10118},{"date":"2025-11-03","open":2479,"high":2489,"low":2474,"close":2489,"volume":17533,"rsi_14":31.2,"sma_20":2583.37,"sma_60":2643.0,"sma_120":2741.11},{"date":"2025-11-04","open":2493,"high":2513,"low":2483,"close":2513,"volume":18968,"rsi_14":42.61,"sma_20":2581.38,"sma_60":2639.84,"sma_120":2737.24},{"date":"2025-11-05","open":2523,"high":2538,"low":2518,"close":2518,"volume":88734,"rsi_14":43.59,"sma_20":2579.33,"sma_60":2637.25,"sma_120":2733.41},{"date":"2025-11-06","open":2509,"high":2518,"low":2504,"close":2518,"volume":56173,"rsi_14":32.31,"sma_20":2578.31,"sma_60":2634.49,"sma_120":2729.87},{"date":"2025-11-07","open":2527,"high":2542,"low":2522,"close":2537,"volume":72346,"rsi_14":48.54,"sma_20":2579.08,"sma_60":2632.41,"sma_120":2726.82},{"date":"2025-11-10","open":2518,"high":2533,"low":2514,"close":2518,"volume":33303,"rsi_14":45.86,"sma_20":2576.57,"sma_60":2629.99,"sma_120":2723.86},{"date":"2025-11-11","open":2498,"high":2503,"low":2488,"close":2503,"volume":42454,"rsi_14":43.68,"sma_20":2572.84,"sma_60":2627.51,"sma_120":2720.73},{"date":"2025-11-12","open":2499,"high":2499,"low":2484,"close":2489,"volume":17532,"rsi_14":35.79,"sma_20":2569.82,"sma_60":2624.68,"sma_120":2717.61},{"date":"2025-11-13","open":2494,"high":2494,"low":2484,"close":2489,"volume":14208,"rsi_14":42.24,"sma_20":2566.81,"sma_60":2622.26,"sma_120":2714.44},{"date":"2025-11-14","open":2527,"high":2537,"low":2522,"close":2537,"volume":70676,"rsi_14":63.24,"sma_20":2564.3,"sma_60":2620.76,"sma_120":2711.9},{"date":"2025-11-17","open":2533,"high":2533,"low":2518,"close":2528,"volume":34160,"rsi_14":63.24,"sma_20":2563.54,"sma_60":2619.0,"sma_120":2709.1},{"date":"2025-11-18","open":2548,"high":2577,"low":2548,"close":2572,"volume":61322,"rsi_14":73.18,"sma_20":2565.53,"sma_60":2618.0,"sma_120":2706.52},{"date":"2025-11-19","open":2572,"high":2587,"low":2567,"close":2577,"volume":152390,"rsi_14":73.3,"sma_20":2568.04,"sma_60":2616.75,"sma_120":2703.85},{"date":"2025-11-20","open":2538,"high":2548,"low":2533,"close":2533,"volume":93646,"rsi_14":61.13,"sma_20":2567.52,"sma_60":2614.76,"sma_120":2700.97},{"date":"2025-11-21","open":2602,"high":2611,"low":2592,"close":2611,"volume":74045,"rsi_14":68.6,"sma_20":2572.48,"sma_60":2613.84,"sma_120":2698.8},{"date":"2025-11-24","open":2577,"high":2577,"low":2567,"close":2572,"volume":29040,"rsi_14":58.48,"sma_20":2576.73,"sma_60":2612.92,"sma_120":2696.47},{"date":"2025-11-25","open":2542,"high":2552,"low":2542,"close":2552,"volume":19656,"rsi_14":54.9,"sma_20":2580.51,"sma_60":2611.59,"sma_120":2694.26},{"date":"2025-11-26","open":2528,"high":2528,"low":2509,"close":2518,"volume":65097,"rsi_14":50.0,"sma_20":2582.96,"sma_60":2609.92,"sma_120":2691.42},{"date":"2025-11-27","open":2503,"high":2508,"low":2498,"close":2508,"volume":23274,"rsi_14":46.17,"sma_20":2584.74,"sma_60":2608.09,"sma_120":2688.38},{"date":"2025-11-28","open":2508,"high":2508,"low":2498,"close":2508,"volume":3827,"rsi_14":48.72,"sma_20":2586.52,"sma_60":2606.44,"sma_120":2685.67},{"date":"2025-12-01","open":2489,"high":2518,"low":2489,"close":2518,"volume":16783,"rsi_14":52.04,"sma_20":2588.03,"sma_60":2604.52,"sma_120":2683.04},{"date":"2025-12-02","open":2513,"high":2513,"low":2503,"close":2513,"volume":9103,"rsi_14":53.56,"sma_20":2588.01,"sma_60":2602.52,"sma_120":2680.46},{"date":"2025-12-03","open":2503,"high":2508,"low":2493,"close":2503,"volume":16341,"rsi_14":52.09,"sma_20":2587.29,"sma_60":2600.19,"sma_120":2677.87},{"date":"2025-12-04","open":2498,"high":2498,"low":2493,"close":2498,"volume":2881,"rsi_14":43.76,"sma_20":2586.32,"sma_60":2597.94,"sma_120":2675.29},{"date":"2025-12-05","open":2489,"high":2498,"low":2484,"close":2484,"volume":16778,"rsi_14":43.12,"sma_20":2583.58,"sma_60":2595.93,"sma_120":2672.5},{"date":"2025-12-08","open":2484,"high":2493,"low":2479,"close":2479,"volume":32116,"rsi_14":33.36,"sma_20":2581.61,"sma_60":2593.69,"sma_120":2669.51},{"date":"2025-12-09","open":2489,"high":2498,"low":2489,"close":2493,"volume":6237,"rsi_14":35.6,"sma_20":2581.1,"sma_60":2591.7,"sma_120":2666.84},{"date":"2025-12-10","open":2493,"high":2503,"low":2493,"close":2498,"volume":20154,"rsi_14":43.16,"sma_20":2581.61,"sma_60":2589.94,"sma_120":2664.22},{"date":"2025-12-11","open":2484,"high":2508,"low":2484,"close":2503,"volume":28939,"rsi_14":19.5,"sma_20":2582.37,"sma_60":2588.36,"sma_120":2661.55},{"date":"2025-12-12","open":2479,"high":2484,"low":2474,"close":2474,"volume":35269,"rsi_14":20.63,"sma_20":2579.13,"sma_60":2586.52,"sma_120":2658.51},{"date":"2025-12-15","open":2503,"high":2503,"low":2493,"close":2493,"volume":8091,"rsi_14":32.31,"sma_20":2577.4,"sma_60":2585.11,"sma_120":2655.67},{"date":"2025-12-16","open":2498,"high":2528,"low":2498,"close":2518,"volume":37829,"rsi_14":50.18,"sma_20":2574.66,"sma_60":2584.29,"sma_120":2653.01},{"date":"2025-12-17","open":2523,"high":2528,"low":2513,"close":2513,"volume":9721,"rsi_14":51.61,"sma_20":2571.43,"sma_60":2583.21,"sma_120":2650.8},{"date":"2025-12-18","open":2542,"high":2547,"low":2537,"close":2547,"volume":48508,"rsi_14":60.53,"sma_20":2572.19,"sma_60":2582.88,"sma_120":2648.93},{"date":"2025-12-19","open":2533,"high":2533,"low":2523,"close":2533,"volume":27719,"rsi_14":53.85,"sma_20":2568.21,"sma_60":2582.39,"sma_120":2646.97},{"date":"2025-12-22","open":2498,"high":2503,"low":2493,"close":2503,"volume":19114,"rsi_14":47.73,"sma_20":2564.73,"sma_60":2581.47,"sma_120":2644.93},{"date":"2025-12-23","open":2484,"high":2498,"low":2484,"close":2498,"volume":9958,"rsi_14":48.84,"sma_20":2561.97,"sma_60":2580.72,"sma_120":2643.02},{"date":"2025-12-24","open":2479,"high":2484,"low":2479,"close":2484,"volume":14148,"rsi_14":46.67,"sma_20":2560.25,"sma_60":2579.63,"sma_120":2640.97},{"date":"2025-12-26","open":2474,"high":2474,"low":2464,"close":2469,"volume":26580,"rsi_14":46.67,"sma_20":2558.25,"sma_60":2578.13,"sma_120":2638.85},{"date":"2025-12-29","open":2475,"high":2475,"low":2465,"close":2475,"volume":19450,"rsi_14":38.89,"sma_20":2553.75,"sma_60":2575.64,"sma_120":2636.39},{"date":"2025-12-30","open":2480,"high":2485,"low":2475,"close":2475,"volume":19817,"rsi_14":35.29,"sma_20":2548.75,"sma_60":2573.38,"sma_120":2634.02},{"date":"2026-01-02","open":2490,"high":2500,"low":2485,"close":2485,"volume":24603,"rsi_14":36.54,"sma_20":2544.5,"sma_60":2571.3,"sma_120":2631.69},{"date":"2026-01-05","open":2490,"high":2495,"low":2490,"close":2490,"volume":9087,"rsi_14":36.54,"sma_20":2541.0,"sma_60":2569.21,"sma_120":2629.4},{"date":"2026-01-06","open":2480,"high":2490,"low":2475,"close":2485,"volume":8601,"rsi_14":40.43,"sma_20":2537.5,"sma_60":2567.38,"sma_120":2626.99},{"date":"2026-01-07","open":2470,"high":2475,"low":2465,"close":2475,"volume":34158,"rsi_14":33.33,"sma_20":2534.25,"sma_60":2565.63,"sma_120":2624.58},{"date":"2026-01-08","open":2480,"high":2490,"low":2470,"close":2490,"volume":29034,"rsi_14":30.23,"sma_20":2532.0,"sma_60":2563.39,"sma_120":2622.33},{"date":"2026-01-09","open":2475,"high":2480,"low":2475,"close":2480,"volume":5640,"rsi_14":29.55,"sma_20":2528.5,"sma_60":2560.81,"sma_120":2619.92},{"date":"2026-01-12","open":2465,"high":2485,"low":2460,"close":2480,"volume":29612,"rsi_14":16.22,"sma_20":2524.75,"sma_60":2558.73,"sma_120":2617.71},{"date":"2026-01-13","open":2460,"high":2470,"low":2460,"close":2460,"volume":13866,"rsi_14":15.79,"sma_20":2519.75,"sma_60":2556.31,"sma_120":2615.08},{"date":"2026-01-14","open":2465,"high":2470,"low":2460,"close":2470,"volume":12345,"rsi_14":23.53,"sma_20":2516.75,"sma_60":2553.39,"sma_120":2612.71},{"date":"2026-01-15","open":2475,"high":2480,"low":2470,"close":2470,"volume":18912,"rsi_14":24.24,"sma_20":2512.75,"sma_60":2551.23,"sma_120":2610.51},{"date":"2026-01-16","open":2470,"high":2470,"low":2460,"close":2465,"volume":11045,"rsi_14":25.81,"sma_20":2507.25,"sma_60":2549.15,"sma_120":2608.21},{"date":"2026-01-19","open":2480,"high":2495,"low":2480,"close":2485,"volume":23555,"rsi_14":37.5,"sma_20":2503.0,"sma_60":2547.49,"sma_120":2606.04},{"date":"2026-01-20","open":2500,"high":2500,"low":2490,"close":2500,"volume":40421,"rsi_14":60.0,"sma_20":2497.75,"sma_60":2545.82,"sma_120":2604.09},{"date":"2026-01-21","open":2515,"high":2520,"low":2510,"close":2520,"volume":186249,"rsi_14":65.52,"sma_20":2494.25,"sma_60":2544.98,"sma_120":2602.47},{"date":"2026-01-22","open":2485,"high":2495,"low":2480,"close":2490,"volume":24160,"rsi_14":51.52,"sma_20":2490.75,"sma_60":2544.07,"sma_120":2600.67},{"date":"2026-01-23","open":2490,"high":2490,"low":2475,"close":2475,"volume":5419,"rsi_14":45.71,"sma_20":2486.75,"sma_60":2543.08,"sma_120":2598.92},{"date":"2026-01-26","open":2490,"high":2495,"low":2480,"close":2480,"volume":27088,"rsi_14":48.57,"sma_20":2483.75,"sma_60":2542.32,"sma_120":2597.09},{"date":"2026-01-27","open":2470,"high":2470,"low":2460,"close":2465,"volume":20505,"rsi_14":47.22,"sma_20":2480.75,"sma_60":2541.25,"sma_120":2595.09},{"date":"2026-01-28","open":2460,"high":2460,"low":2445,"close":2450,"volume":27332,"rsi_14":38.89,"sma_20":2479.5,"sma_60":2539.92,"sma_120":2593.04},{"date":"2026-01-29","open":2460,"high":2470,"low":2450,"close":2450,"volume":34717,"rsi_14":41.18,"sma_20":2478.25,"sma_60":2538.34,"sma_120":2590.67},{"date":"2026-01-30","open":2460,"high":2485,"low":2460,"close":2485,"volume":23713,"rsi_14":51.22,"sma_20":2478.25,"sma_60":2536.92,"sma_120":2588.38},{"date":"2026-02-02","open":2485,"high":2510,"low":2470,"close":2510,"volume":62580,"rsi_14":61.9,"sma_20":2479.25,"sma_60":2535.85,"sma_120":2586.55},{"date":"2026-02-03","open":2455,"high":2460,"low":2450,"close":2460,"volume":21970,"rsi_14":48.0,"sma_20":2478.0,"sma_60":2533.94,"sma_120":2584.22},{"date":"2026-02-04","open":2480,"high":2485,"low":2475,"close":2480,"volume":33058,"rsi_14":51.85,"sma_20":2478.25,"sma_60":2532.03,"sma_120":2582.22},{"date":"2026-02-05","open":2485,"high":2505,"low":2480,"close":2500,"volume":22885,"rsi_14":56.14,"sma_20":2478.75,"sma_60":2530.79,"sma_120":2580.39},{"date":"2026-02-06","open":2540,"high":2555,"low":2525,"close":2535,"volume":50933,"rsi_14":58.33,"sma_20":2481.5,"sma_60":2530.37,"sma_120":2578.94},{"date":"2026-02-09","open":2475,"high":2480,"low":2465,"close":2480,"volume":25412,"rsi_14":47.06,"sma_20":2481.5,"sma_60":2529.29,"sma_120":2576.98},{"date":"2026-02-10","open":2470,"high":2470,"low":2465,"close":2465,"volume":14075,"rsi_14":41.79,"sma_20":2481.75,"sma_60":2527.96,"sma_120":2575.11},{"date":"2026-02-11","open":2470,"high":2470,"low":2460,"close":2460,"volume":77111,"rsi_14":45.16,"sma_20":2481.25,"sma_60":2525.71,"sma_120":2573.23},{"date":"2026-02-12","open":2475,"high":2475,"low":2460,"close":2470,"volume":13506,"rsi_14":49.18,"sma_20":2481.25,"sma_60":2523.8,"sma_120":2571.4},{"date":"2026-02-13","open":2500,"high":2520,"low":2500,"close":2515,"volume":26717,"rsi_14":55.07,"sma_20":2483.75,"sma_60":2521.89,"sma_120":2569.94},{"date":"2026-02-19","open":2495,"high":2500,"low":2485,"close":2495,"volume":38181,"rsi_14":54.29,"sma_20":2484.25,"sma_60":2519.56,"sma_120":2568.16},{"date":"2026-02-20","open":2495,"high":2500,"low":2490,"close":2495,"volume":39145,"rsi_14":56.72,"sma_20":2484.0,"sma_60":2517.98,"sma_120":2566.37},{"date":"2026-02-23","open":2490,"high":2500,"low":2485,"close":2500,"volume":4821,"rsi_14":57.35,"sma_20":2483.0,"sma_60":2515.15,"sma_120":2564.5},{"date":"2026-02-24","open":2510,"high":2510,"low":2500,"close":2505,"volume":105095,"rsi_14":53.23,"sma_20":2483.75,"sma_60":2513.08,"sma_120":2563.0},{"date":"2026-02-25","open":2490,"high":2495,"low":2480,"close":2490,"volume":16676,"rsi_14":46.67,"sma_20":2484.5,"sma_60":2511.07,"sma_120":2561.33},{"date":"2026-02-26","open":2475,"high":2475,"low":2465,"close":2475,"volume":30101,"rsi_14":52.83,"sma_20":2484.25,"sma_60":2509.42,"sma_120":2559.67},{"date":"2026-02-27","open":2485,"high":2495,"low":2485,"close":2490,"volume":16626,"rsi_14":51.92,"sma_20":2485.5,"sma_60":2508.17,"sma_120":2558.13},{"date":"2026-03-03","open":2500,"high":2520,"low":2495,"close":2515,"volume":30466,"rsi_14":61.1,"sma_20":2491.57,"sma_60":2508.27,"sma_120":2557.35},{"date":"2026-03-04","open":2520,"high":2540,"low":2510,"close":2540,"volume":65616,"rsi_14":59.93,"sma_20":2498.91,"sma_60":2508.64,"sma_120":2556.58},{"date":"2026-03-05","open":2500,"high":2515,"low":2490,"close":2515,"volume":122045,"rsi_14":66.17,"sma_20":2503.23,"sma_60":2508.66,"sma_120":2555.59},{"date":"2026-03-06","open":2510,"high":2520,"low":2505,"close":2515,"volume":22902,"rsi_14":69.88,"sma_20":2506.3,"sma_60":2508.85,"sma_120":2554.52},{"date":"2026-03-09","open":2585,"high":2615,"low":2580,"close":2590,"volume":82552,"rsi_14":77.72,"sma_20":2515.7,"sma_60":2510.4,"sma_120":2554.17},{"date":"2026-03-10","open":2540,"high":2545,"low":2525,"close":2525,"volume":64426,"rsi_14":64.1,"sma_20":2520.78,"sma_60":2511.09,"sma_120":2553.51},{"date":"2026-03-11","open":2525,"high":2535,"low":2520,"close":2535,"volume":11392,"rsi_14":60.64,"sma_20":2525.37,"sma_60":2512.04,"sma_120":2552.86},{"date":"2026-03-12","open":2550,"high":2565,"low":2550,"close":2560,"volume":43382,"rsi_14":66.7,"sma_20":2529.49,"sma_60":2513.16,"sma_120":2552.43},{"date":"2026-03-13","open":2540,"high":2580,"low":2535,"close":2565,"volume":232907,"rsi_14":67.16,"sma_20":2536.61,"sma_60":2514.29,"sma_120":2552.11},{"date":"2026-03-16","open":2575,"high":2575,"low":2550,"close":2565,"volume":23921,"rsi_14":66.71,"sma_20":2544.49,"sma_60":2515.33,"sma_120":2551.84},{"date":"2026-03-17","open":2555,"high":2585,"low":2555,"close":2585,"volume":18215,"rsi_14":68.06,"sma_20":2553.63,"sma_60":2517.21,"sma_120":2551.87},{"date":"2026-03-18","open":2565,"high":2565,"low":2535,"close":2535,"volume":18561,"rsi_14":62.18,"sma_20":2559.72,"sma_60":2517.91,"sma_120":2551.51},{"date":"2026-03-19","open":2590,"high":2600,"low":2580,"close":2600,"volume":20696,"rsi_14":69.52,"sma_20":2566.89,"sma_60":2519.3,"sma_120":2551.79},{"date":"2026-03-20","open":2590,"high":2600,"low":2585,"close":2600,"volume":27696,"rsi_14":68.51,"sma_20":2575.05,"sma_60":2520.77,"sma_120":2551.99},{"date":"2026-03-23","open":2650,"high":2665,"low":2640,"close":2665,"volume":93911,"rsi_14":67.44,"sma_20":2586.54,"sma_60":2522.76,"sma_120":2552.82},{"date":"2026-03-24","open":2610,"high":2635,"low":2600,"close":2625,"volume":45572,"rsi_14":59.55,"sma_20":2595.73,"sma_60":2524.33,"sma_120":2553.36},{"date":"2026-03-25","open":2610,"high":2615,"low":2590,"close":2615,"volume":31495,"rsi_14":61.63,"sma_20":2604.16,"sma_60":2526.22,"sma_120":2553.84},{"date":"2026-03-26","open":2605,"high":2625,"low":2600,"close":2620,"volume":15131,"rsi_14":62.07,"sma_20":2613.59,"sma_60":2528.28,"sma_120":2554.5},{"date":"2026-03-27","open":2645,"high":2650,"low":2630,"close":2630,"volume":47852,"rsi_14":55.41,"sma_20":2624.29,"sma_60":2530.76,"sma_120":2555.2},{"date":"2026-03-30","open":2710,"high":2720,"low":2685,"close":2685,"volume":76194,"rsi_14":72.22,"sma_20":2637.05,"sma_60":2534.43,"sma_120":2556.28},{"date":"2026-03-31","open":2705,"high":2720,"low":2670,"close":2690,"volume":39882,"rsi_14":71.83,"sma_20":2645.99,"sma_60":2539.02,"sma_120":2557.33},{"date":"2026-04-01","open":2615,"high":2630,"low":2615,"close":2620,"volume":48164,"rsi_14":57.5,"sma_20":2650.08,"sma_60":2542.42,"sma_120":2557.9},{"date":"2026-04-02","open":2605,"high":2650,"low":2605,"close":2650,"volume":55438,"rsi_14":60.0,"sma_20":2656.99,"sma_60":2546.16,"sma_120":2558.73},{"date":"2026-04-03","open":2615,"high":2620,"low":2600,"close":2610,"volume":56887,"rsi_14":54.84,"sma_20":2661.84,"sma_60":2549.13,"sma_120":2559.17},{"date":"2026-04-06","open":2625,"high":2630,"low":2605,"close":2615,"volume":61765,"rsi_14":47.25,"sma_20":2660.19,"sma_60":2551.3,"sma_120":2559.34},{"date":"2026-04-07","open":2600,"high":2615,"low":2595,"close":2600,"volume":21009,"rsi_14":50.87,"sma_20":2661.11,"sma_60":2553.38,"sma_120":2559.51},{"date":"2026-04-08","open":2535,"high":2545,"low":2520,"close":2520,"volume":120647,"rsi_14":35.77,"sma_20":2657.52,"sma_60":2553.88,"sma_120":2558.64},{"date":"2026-04-09","open":2535,"high":2545,"low":2530,"close":2545,"volume":8095,"rsi_14":38.91,"sma_20":2653.9,"sma_60":2554.96,"sma_120":2557.89},{"date":"2026-04-10","open":2515,"high":2525,"low":2510,"close":2520,"volume":8144,"rsi_14":28.19,"sma_20":2648.78,"sma_60":2555.63,"sma_120":2557.18},{"date":"2026-04-13","open":2545,"high":2550,"low":2530,"close":2540,"volume":515429,"rsi_14":33.97,"sma_20":2644.65,"sma_60":2556.96,"sma_120":2556.64},{"date":"2026-04-14","open":2490,"high":2500,"low":2480,"close":2490,"volume":471598,"rsi_14":31.2,"sma_20":2637.01,"sma_60":2557.3,"sma_120":2555.35},{"date":"2026-04-15","open":2470,"high":2470,"low":2455,"close":2460,"volume":66244,"rsi_14":28.69,"sma_20":2630.42,"sma_60":2557.13,"sma_120":2554.18},{"date":"2026-04-16","open":2450,"high":2450,"low":2435,"close":2440,"volume":19510,"rsi_14":26.2,"sma_20":2619.5,"sma_60":2556.71,"sma_120":2552.93},{"date":"2026-04-17","open":2440,"high":2445,"low":2435,"close":2440,"volume":15667,"rsi_14":17.31,"sma_20":2608.59,"sma_60":2555.96,"sma_120":2551.73},{"date":"2026-04-20","open":2425,"high":2430,"low":2415,"close":2430,"volume":24591,"rsi_14":16.05,"sma_20":2593.86,"sma_60":2554.8,"sma_120":2550.31},{"date":"2026-04-21","open":2415,"high":2415,"low":2405,"close":2410,"volume":13952,"rsi_14":18.01,"sma_20":2580.16,"sma_60":2552.96,"sma_120":2548.97},{"date":"2026-04-22","open":2410,"high":2425,"low":2410,"close":2425,"volume":15292,"rsi_14":14.84,"sma_20":2567.73,"sma_60":2551.88,"sma_120":2547.97},{"date":"2026-04-23","open":2410,"high":2425,"low":2405,"close":2410,"volume":282164,"rsi_14":15.85,"sma_20":2554.3,"sma_60":2550.8,"sma_120":2546.94},{"date":"2026-04-24","open":2420,"high":2420,"low":2405,"close":2420,"volume":3949,"rsi_14":20.9,"sma_20":2540.85,"sma_60":2549.8,"sma_120":2546.06},{"date":"2026-04-27","open":2395,"high":2405,"low":2390,"close":2405,"volume":41181,"rsi_14":20.9,"sma_20":2523.84,"sma_60":2548.8,"sma_120":2545.02},{"date":"2026-04-28","open":2395,"high":2400,"low":2385,"close":2390,"volume":34765,"rsi_14":25.93,"sma_20":2505.83,"sma_60":2547.8,"sma_120":2543.86},{"date":"2026-04-29","open":2395,"high":2405,"low":2395,"close":2400,"volume":7434,"rsi_14":21.57,"sma_20":2491.89,"sma_60":2546.96,"sma_120":2542.65},{"date":"2026-04-30","open":2400,"high":2420,"low":2390,"close":2410,"volume":9671,"rsi_14":27.08,"sma_20":2476.92,"sma_60":2545.71,"sma_120":2541.32},{"date":"2026-05-04","open":2370,"high":2380,"low":2365,"close":2375,"volume":12425,"rsi_14":17.65,"sma_20":2462.25,"sma_60":2543.46,"sma_120":2539.66},{"date":"2026-05-06","open":2355,"high":2365,"low":2355,"close":2365,"volume":19400,"rsi_14":20.93,"sma_20":2449.75,"sma_60":2541.88,"sma_120":2537.91},{"date":"2026-05-07","open":2335,"high":2345,"low":2325,"close":2340,"volume":12397,"rsi_14":21.43,"sma_20":2436.75,"sma_60":2539.55,"sma_120":2535.79},{"date":"2026-05-08","open":2350,"high":2350,"low":2330,"close":2340,"volume":7100,"rsi_14":23.68,"sma_20":2427.75,"sma_60":2536.88,"sma_120":2533.83},{"date":"2026-05-11","open":2330,"high":2335,"low":2320,"close":2320,"volume":71092,"rsi_14":21.43,"sma_20":2416.5,"sma_60":2533.3,"sma_120":2531.83},{"date":"2026-05-12","open":2320,"high":2335,"low":2315,"close":2330,"volume":9419,"rsi_14":26.19,"sma_20":2407.0,"sma_60":2530.8,"sma_120":2530.04},{"date":"2026-05-13","open":2330,"high":2335,"low":2315,"close":2320,"volume":5792,"rsi_14":27.5,"sma_20":2396.0,"sma_60":2528.38,"sma_120":2528.17},{"date":"2026-05-14","open":2305,"high":2315,"low":2300,"close":2305,"volume":87770,"rsi_14":20.0,"sma_20":2386.75,"sma_60":2525.8,"sma_120":2525.75},{"date":"2026-05-15","open":2300,"high":2315,"low":2290,"close":2315,"volume":118442,"rsi_14":25.64,"sma_20":2379.5,"sma_60":2523.21,"sma_120":2523.51},{"date":"2026-05-18","open":2320,"high":2340,"low":2320,"close":2330,"volume":19022,"rsi_14":27.5,"sma_20":2374.0,"sma_60":2520.13,"sma_120":2521.01},{"date":"2026-05-19","open":2330,"high":2340,"low":2315,"close":2330,"volume":10125,"rsi_14":29.73,"sma_20":2368.5,"sma_60":2517.38,"sma_120":2518.47},{"date":"2026-05-20","open":2335,"high":2350,"low":2330,"close":2345,"volume":7145,"rsi_14":37.84,"sma_20":2364.25,"sma_60":2514.88,"sma_120":2516.43},{"date":"2026-05-21","open":2325,"high":2335,"low":2310,"close":2325,"volume":18126,"rsi_14":30.77,"sma_20":2360.0,"sma_60":2511.96,"sma_120":2513.56},{"date":"2026-05-22","open":2315,"high":2315,"low":2300,"close":2300,"volume":5812,"rsi_14":23.81,"sma_20":2353.75,"sma_60":2508.55,"sma_120":2510.81},{"date":"2026-05-26","open":2290,"high":2290,"low":2280,"close":2290,"volume":16026,"rsi_14":27.03,"sma_20":2347.75,"sma_60":2505.21,"sma_120":2508.14},{"date":"2026-05-27","open":2295,"high":2295,"low":2280,"close":2290,"volume":75828,"rsi_14":28.57,"sma_20":2341.25,"sma_60":2502.13,"sma_120":2505.77},{"date":"2026-05-28","open":2295,"high":2305,"low":2280,"close":2285,"volume":26813,"rsi_14":32.26,"sma_20":2335.25,"sma_60":2498.71,"sma_120":2503.44},{"date":"2026-05-29","open":2265,"high":2275,"low":2265,"close":2270,"volume":17926,"rsi_14":29.41,"sma_20":2329.25,"sma_60":2493.69,"sma_120":2500.98},{"date":"2026-06-01","open":2265,"high":2265,"low":2255,"close":2265,"volume":23038,"rsi_14":32.26,"sma_20":2322.5,"sma_60":2488.16,"sma_120":2498.4},{"date":"2026-06-02","open":2275,"high":2275,"low":2265,"close":2265,"volume":10864,"rsi_14":27.59,"sma_20":2315.25,"sma_60":2483.05,"sma_120":2495.86},{"date":"2026-06-04","open":2280,"high":2290,"low":2280,"close":2290,"volume":16532,"rsi_14":40.62,"sma_20":2311.0,"sma_60":2478.36,"sma_120":2493.61},{"date":"2026-06-05","open":2275,"high":2290,"low":2275,"close":2290,"volume":28521,"rsi_14":44.83,"sma_20":2307.25,"sma_60":2472.4,"sma_120":2491.4},{"date":"2026-06-08","open":2330,"high":2340,"low":2315,"close":2325,"volume":78387,"rsi_14":52.94,"sma_20":2306.5,"sma_60":2468.12,"sma_120":2489.61},{"date":"2026-06-09","open":2320,"high":2335,"low":2310,"close":2325,"volume":20699,"rsi_14":48.39,"sma_20":2305.75,"sma_60":2463.67,"sma_120":2487.86},{"date":"2026-06-10","open":2335,"high":2340,"low":2325,"close":2340,"volume":11083,"rsi_14":52.94,"sma_20":2306.75,"sma_60":2459.05,"sma_120":2486.11},{"date":"2026-06-11","open":2370,"high":2375,"low":2350,"close":2350,"volume":23488,"rsi_14":51.52,"sma_20":2307.75,"sma_60":2454.51,"sma_120":2484.4},{"date":"2026-06-12","open":2325,"high":2335,"low":2320,"close":2325,"volume":50996,"rsi_14":50.0,"sma_20":2308.0,"sma_60":2449.55,"sma_120":2482.44},{"date":"2026-06-15","open":2305,"high":2305,"low":2285,"close":2290,"volume":50135,"rsi_14":47.22,"sma_20":2307.25,"sma_60":2443.67,"sma_120":2480.44},{"date":"2026-06-16","open":2285,"high":2290,"low":2275,"close":2285,"volume":4543,"rsi_14":48.57,"sma_20":2305.75,"sma_60":2438.56,"sma_120":2478.23},{"date":"2026-06-17","open":2295,"high":2295,"low":2275,"close":2290,"volume":102276,"rsi_14":50.0,"sma_20":2303.75,"sma_60":2432.42,"sma_120":2475.86},{"date":"2026-06-18","open":2310,"high":2310,"low":2290,"close":2300,"volume":11524,"rsi_14":54.05,"sma_20":2302.25,"sma_60":2426.45,"sma_120":2473.61},{"date":"2026-06-19","open":2300,"high":2320,"low":2290,"close":2305,"volume":2752,"rsi_14":60.0,"sma_20":2300.25,"sma_60":2419.45,"sma_120":2471.11},{"date":"2026-06-22","open":2310,"high":2315,"low":2295,"close":2300,"volume":1406,"rsi_14":60.0,"sma_20":2299.0,"sma_60":2413.05,"sma_120":2468.69},{"date":"2026-06-23","open":2307,"high":2340,"low":2305,"close":2340,"volume":17428,"rsi_14":67.44,"sma_20":2301.0,"sma_60":2407.49,"sma_120":2466.86},{"date":"2026-06-24","open":2340,"high":2345,"low":2325,"close":2340,"volume":28695,"rsi_14":63.16,"sma_20":2303.5,"sma_60":2401.85,"sma_120":2465.07},{"date":"2026-06-25","open":2325,"high":2330,"low":2315,"close":2315,"volume":21230,"rsi_14":55.81,"sma_20":2304.75,"sma_60":2395.62,"sma_120":2463.19},{"date":"2026-06-26","open":2330,"high":2365,"low":2330,"close":2355,"volume":28873,"rsi_14":56.82,"sma_20":2308.25,"sma_60":2389.11,"sma_120":2461.77},{"date":"2026-06-29","open":2330,"high":2345,"low":2320,"close":2320,"volume":15981,"rsi_14":49.02,"sma_20":2310.75,"sma_60":2381.94,"sma_120":2460.48},{"date":"2026-06-30","open":2320,"high":2320,"low":2305,"close":2310,"volume":11633,"rsi_14":44.0,"sma_20":2313.0,"sma_60":2375.8,"sma_120":2459.11},{"date":"2026-07-01","open":2300,"high":2310,"low":2295,"close":2310,"volume":2866,"rsi_14":41.67,"sma_20":2315.25,"sma_60":2369.14,"sma_120":2457.65},{"date":"2026-07-02","open":2310,"high":2310,"low":2295,"close":2310,"volume":9806,"rsi_14":46.51,"sma_20":2316.25,"sma_60":2363.17,"sma_120":2456.15},{"date":"2026-07-03","open":2310,"high":2310,"low":2290,"close":2300,"volume":12697,"rsi_14":52.63,"sma_20":2316.75,"sma_60":2357.92,"sma_120":2454.61},{"date":"2026-07-06","open":2300,"high":2305,"low":2285,"close":2305,"volume":5202,"rsi_14":55.26,"sma_20":2315.75,"sma_60":2353.0,"sma_120":2453.19},{"date":"2026-07-07","open":2295,"high":2300,"low":2285,"close":2300,"volume":5800,"rsi_14":52.63,"sma_20":2314.5,"sma_60":2349.33,"sma_120":2451.61},{"date":"2026-07-08","open":2310,"high":2310,"low":2290,"close":2310,"volume":32087,"rsi_14":52.63,"sma_20":2313.0,"sma_60":2345.42,"sma_120":2450.19},{"date":"2026-07-09","open":2300,"high":2315,"low":2295,"close":2305,"volume":17272,"rsi_14":50.0,"sma_20":2310.75,"sma_60":2341.83,"sma_120":2448.73},{"date":"2026-07-10","open":2290,"high":2290,"low":2280,"close":2290,"volume":29435,"rsi_14":47.5,"sma_20":2309.0,"sma_60":2337.67,"sma_120":2447.32},{"date":"2026-07-13","open":2285,"high":2300,"low":2275,"close":2295,"volume":18723,"rsi_14":36.36,"sma_20":2309.25,"sma_60":2334.42,"sma_120":2445.86},{"date":"2026-07-14","open":2295,"high":2305,"low":2290,"close":2295,"volume":15814,"rsi_14":36.36,"sma_20":2309.75,"sma_60":2331.67,"sma_120":2444.4},{"date":"2026-07-15","open":2280,"high":2290,"low":2280,"close":2285,"volume":5640,"rsi_14":40.0,"sma_20":2309.5,"sma_60":2329.08,"sma_120":2442.9},{"date":"2026-07-16","open":2275,"high":2285,"low":2270,"close":2280,"volume":10661,"rsi_14":17.39,"sma_20":2308.5,"sma_60":2326.42,"sma_120":2441.19},{"date":"2026-07-20","open":2310,"high":2320,"low":2305,"close":2310,"volume":17516,"rsi_14":45.45,"sma_20":2308.75,"sma_60":2324.42,"sma_120":2439.61},{"date":"2026-07-21","open":2315,"high":2320,"low":2305,"close":2305,"volume":6863,"rsi_14":47.62,"sma_20":2309.0,"sma_60":2322.67,"sma_120":2437.82},{"date":"2026-07-22","open":2295,"high":2305,"low":2295,"close":2305,"volume":9677,"rsi_14":47.62,"sma_20":2307.25,"sma_60":2320.67,"sma_120":2436.27},{"date":"2026-07-23","open":2305,"high":2310,"low":2300,"close":2300,"volume":1295,"rsi_14":45.45,"sma_20":2305.25,"sma_60":2318.83,"sma_120":2434.82},{"date":"2026-07-24","open":2330,"high":2340,"low":2330,"close":2340,"volume":11132,"rsi_14":64.29,"sma_20":2306.5,"sma_60":2317.5,"sma_120":2433.65},{"date":"2026-07-27","open":2305,"high":2320,"low":2305,"close":2310,"volume":3005,"rsi_14":51.52,"sma_20":2304.25,"sma_60":2315.92,"sma_120":2432.36},{"date":"2026-07-28","open":2335,"high":2340,"low":2325,"close":2340,"volume":28018,"rsi_14":60.53,"sma_20":2305.25,"sma_60":2315.08,"sma_120":2431.44},{"date":"2026-07-29","open":2315,"high":2330,"low":2310,"close":2330,"volume":16323,"rsi_14":55.26,"sma_20":2306.25,"sma_60":2313.92,"sma_120":2430.44},{"date":"2026-07-30","open":2345,"high":2360,"low":2345,"close":2350,"volume":22583,"rsi_14":60.98,"sma_20":2308.25,"sma_60":2312.92,"sma_120":2429.32},{"date":"2026-07-31","open":2315,"high":2315,"low":2300,"close":2310,"volume":22264,"rsi_14":54.35,"sma_20":2308.25,"sma_60":2311.83,"sma_120":2427.65},{"date":"2026-08-03","open":2300,"high":2305,"low":2290,"close":2295,"volume":8078,"rsi_14":50.0,"sma_20":2308.0,"sma_60":2310.67,"sma_120":2426.27},{"date":"2026-08-04","open":2275,"high":2280,"low":2265,"close":2265,"volume":24999,"rsi_14":44.44,"sma_20":2306.0,"sma_60":2309.42,"sma_120":2424.48},{"date":"2026-08-05","open":2235,"high":2235,"low":2225,"close":2230,"volume":63599,"rsi_14":40.68,"sma_20":2302.5,"sma_60":2307.58,"sma_120":2422.23},{"date":"2026-08-06","open":2240,"high":2245,"low":2230,"close":2230,"volume":75756,"rsi_14":41.38,"sma_20":2298.5,"sma_60":2306.08,"sma_120":2419.69},{"date":"2026-08-07","open":2235,"high":2250,"low":2235,"close":2250,"volume":22678,"rsi_14":39.29,"sma_20":2295.75,"sma_60":2304.75,"sma_120":2417.77},{"date":"2026-08-10","open":2235,"high":2240,"low":2225,"close":2225,"volume":16698,"rsi_14":36.67,"sma_20":2292.5,"sma_60":2303.17,"sma_120":2415.77},{"date":"2026-08-11","open":2235,"high":2240,"low":2225,"close":2235,"volume":13628,"rsi_14":38.71,"sma_20":2289.5,"sma_60":2302.0,"sma_120":2413.9},{"date":"2026-08-12","open":2235,"high":2240,"low":2230,"close":2240,"volume":11789,"rsi_14":40.32,"sma_20":2286.75,"sma_60":2300.75,"sma_120":2411.98},{"date":"2026-08-13","open":2240,"high":2240,"low":2225,"close":2235,"volume":1302,"rsi_14":30.91,"sma_20":2284.25,"sma_60":2299.17,"sma_120":2409.65},{"date":"2026-08-14","open":2210,"high":2225,"low":2210,"close":2215,"volume":16627,"rsi_14":32.08,"sma_20":2281.0,"sma_60":2297.25,"sma_120":2407.32},{"date":"2026-08-18","open":2230,"high":2240,"low":2100,"close":2230,"volume":21660,"rsi_14":28.0,"sma_20":2277.0,"sma_60":2295.33,"sma_120":2405.11},{"date":"2026-08-19","open":2250,"high":2255,"low":2245,"close":2250,"volume":13041,"rsi_14":34.62,"sma_20":2274.25,"sma_60":2294.08,"sma_120":2403.02},{"date":"2026-08-20","open":2240,"high":2245,"low":2235,"close":2240,"volume":3316,"rsi_14":28.0,"sma_20":2271.0,"sma_60":2293.08,"sma_120":2400.82},{"date":"2026-08-21","open":2260,"high":2265,"low":2255,"close":2260,"volume":9753,"rsi_14":39.13,"sma_20":2269.0,"sma_60":2292.58,"sma_120":2398.9},{"date":"2026-08-24","open":2245,"high":2260,"low":2245,"close":2260,"volume":730,"rsi_14":41.86,"sma_20":2265.0,"sma_60":2292.08,"sma_120":2397.11},{"date":"2026-08-25","open":2265,"high":2265,"low":2250,"close":2260,"volume":5581,"rsi_14":48.65,"sma_20":2262.5,"sma_60":2291.67,"sma_120":2395.19},{"date":"2026-08-26","open":2255,"high":2265,"low":2250,"close":2260,"volume":4212,"rsi_14":60.0,"sma_20":2258.5,"sma_60":2291.5,"sma_120":2392.6},{"date":"2026-08-27","open":2245,"high":2250,"low":2240,"close":2250,"volume":5393,"rsi_14":56.25,"sma_20":2254.5,"sma_60":2291.25,"sma_120":2389.7},{"date":"2026-08-28","open":2240,"high":2245,"low":2235,"close":2245,"volume":1605,"rsi_14":48.28,"sma_20":2249.25,"sma_60":2290.92,"sma_120":2386.98},{"date":"2026-08-31","open":2250,"high":2255,"low":2250,"close":2252,"volume":15916,"rsi_14":60.63,"sma_20":2246.35,"sma_60":2290.28,"sma_120":2384.32},{"date":"2026-09-01","open":2255,"high":2260,"low":2250,"close":2255,"volume":10118,"rsi_14":58.33,"sma_20":2244.35,"sma_60":2289.7,"sma_120":2381.05},{"date":"2026-09-02","open":2265,"high":2275,"low":2260,"close":2275,"volume":21387,"rsi_14":62.96,"sma_20":2244.85,"sma_60":2288.87,"sma_120":2378.49},{"date":"2026-09-03","open":2265,"high":2270,"low":2260,"close":2265,"volume":36716,"rsi_14":60.71,"sma_20":2246.6,"sma_60":2287.87,"sma_120":2375.77},{"date":"2026-09-04","open":2240,"high":2240,"low":2230,"close":2235,"volume":37704,"rsi_14":56.67,"sma_20":2246.85,"sma_60":2286.12,"sma_120":2372.58},{"date":"2026-09-07","open":2240,"high":2255,"low":2235,"close":2245,"volume":9758,"rsi_14":55.17,"sma_20":2246.6,"sma_60":2284.37,"sma_120":2369.44},{"date":"2026-09-08","open":2245,"high":2255,"low":2245,"close":2255,"volume":941,"rsi_14":51.85,"sma_20":2248.1,"sma_60":2283.2,"sma_120":2366.38},{"date":"2026-09-09","open":2265,"high":2265,"low":2250,"close":2255,"volume":24650,"rsi_14":56.0,"sma_20":2249.1,"sma_60":2282.62,"sma_120":2363.14},{"date":"2026-09-10","open":2260,"high":2275,"low":2260,"close":2260,"volume":20350,"rsi_14":50.0,"sma_20":2250.1,"sma_60":2282.2,"sma_120":2360.38},{"date":"2026-09-11","open":2280,"high":2285,"low":2275,"close":2275,"volume":11898,"rsi_14":56.0,"sma_20":2252.1,"sma_60":2281.95,"sma_120":2357.18},{"date":"2026-09-14","open":2285,"high":2285,"low":2275,"close":2275,"volume":5749,"rsi_14":56.0,"sma_20":2255.1,"sma_60":2281.53,"sma_120":2353.99},{"date":"2026-09-15","open":2275,"high":2282,"low":2265,"close":2282,"volume":24042,"rsi_14":58.33,"sma_20":2257.7,"sma_60":2281.15,"sma_120":2350.3},{"date":"2026-09-16","open":2290,"high":2290,"low":2275,"close":2280,"volume":6155,"rsi_14":62.1,"sma_20":2259.2,"sma_60":2280.82,"sma_120":2346.94},{"date":"2026-09-17","open":2285,"high":2290,"low":2280,"close":2280,"volume":6693,"rsi_14":64.71,"sma_20":2261.2,"sma_60":2279.82,"sma_120":2343.66},{"date":"2026-09-18","open":2275,"high":2280,"low":2260,"close":2265,"volume":8002,"rsi_14":55.12,"sma_20":2261.45,"sma_60":2278.57,"sma_120":2340.21},{"date":"2026-09-21","open":2265,"high":2265,"low":2255,"close":2265,"volume":7752,"rsi_14":54.03,"sma_20":2261.7,"sma_60":2277.73,"sma_120":2336.68},{"date":"2026-09-22","open":2230,"high":2240,"low":2225,"close":2240,"volume":11414,"rsi_14":36.43,"sma_20":2260.7,"sma_60":2275.82,"sma_120":2332.47},{"date":"2026-09-23","open":2230,"high":2240,"low":2230,"close":2240,"volume":3378,"rsi_14":39.5,"sma_20":2259.7,"sma_60":2274.48,"sma_120":2328.21},{"date":"2026-09-28","open":2250,"high":2255,"low":2250,"close":2255,"volume":2681,"rsi_14":59.62,"sma_20":2259.95,"sma_60":2273.57,"sma_120":2324.68},{"date":"2026-09-29","open":2260,"high":2270,"low":2255,"close":2260,"volume":6925,"rsi_14":57.58,"sma_20":2260.7,"sma_60":2272.73,"sma_120":2320.94},{"date":"2026-09-30","open":2260,"high":2265,"low":2255,"close":2265,"volume":3226,"rsi_14":55.32,"sma_20":2261.35,"sma_60":2271.98,"sma_120":2317.57},{"date":"2026-10-01","open":2265,"high":2270,"low":2255,"close":2260,"volume":11967,"rsi_14":52.53,"sma_20":2261.6,"sma_60":2271.32,"sma_120":2314.62},{"date":"2026-10-02","open":2260,"high":2270,"low":2260,"close":2265,"volume":14664,"rsi_14":52.53,"sma_20":2261.1,"sma_60":2270.65,"sma_120":2311.82},{"date":"2026-10-06","open":2245,"high":2245,"low":2235,"close":2240,"volume":9418,"rsi_14":33.94,"sma_20":2259.85,"sma_60":2269.65,"sma_120":2309.49},{"date":"2026-10-07","open":2230,"high":2230,"low":2225,"close":2230,"volume":86914,"rsi_14":31.09,"sma_20":2259.6,"sma_60":2268.32,"sma_120":2306.87},{"date":"2026-10-08","open":2230,"high":2240,"low":2225,"close":2240,"volume":45063,"rsi_14":32.79,"sma_20":2259.35,"sma_60":2267.23,"sma_120":2304.53},{"date":"2026-10-12","open":2230,"high":2230,"low":2220,"close":2225,"volume":15849,"rsi_14":29.63,"sma_20":2257.85,"sma_60":2266.15,"sma_120":2301.91},{"date":"2026-10-13","open":2235,"high":2240,"low":2227,"close":2230,"volume":15670,"rsi_14":32.14,"sma_20":2256.6,"sma_60":2265.07,"sma_120":2299.74},{"date":"2026-10-14","open":2230,"high":2235,"low":2220,"close":2235,"volume":7742,"rsi_14":38.46,"sma_20":2255.35,"sma_60":2264.07,"sma_120":2297.87},{"date":"2026-10-15","open":2260,"high":2270,"low":2255,"close":2270,"volume":67574,"rsi_14":51.52,"sma_20":2255.1,"sma_60":2263.82,"sma_120":2296.45},{"date":"2026-10-16","open":2260,"high":2260,"low":2240,"close":2250,"volume":11564,"rsi_14":53.12,"sma_20":2253.85,"sma_60":2263.32,"sma_120":2294.87},{"date":"2026-10-19","open":2270,"high":2270,"low":2245,"close":2255,"volume":10545,"rsi_14":54.55,"sma_20":2252.5,"sma_60":2262.4,"sma_120":2293.41},{"date":"2026-10-20","open":2265,"high":2270,"low":2255,"close":2265,"volume":19989,"rsi_14":53.12,"sma_20":2251.75,"sma_60":2261.73,"sma_120":2292.2},{"date":"2026-10-21","open":2255,"high":2255,"low":2250,"close":2255,"volume":9523,"rsi_14":48.48,"sma_20":2250.5,"sma_60":2260.9,"sma_120":2290.78},{"date":"2026-10-22","open":2260,"high":2270,"low":2250,"close":2270,"volume":13184,"rsi_14":51.43,"sma_20":2250.75,"sma_60":2260.4,"sma_120":2289.62},{"date":"2026-10-23","open":2265,"high":2275,"low":2260,"close":2270,"volume":53645,"rsi_14":52.94,"sma_20":2251.0,"sma_60":2259.23,"sma_120":2288.37}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국S&P500선물인버스(H)","phase":"above-fold","symbol_resolved":true}