{"status":"ok","report":{"price_analysis":{"current":2670.0,"change_1d":2.5,"change_7d":9.2,"change_30d":6.4,"high_30d":2725.0,"low_30d":2135.0,"position_in_range":91.0,"support":2194.0,"resistance":2666.0},"summary":"TIGER 코스닥150선물인버스(250780)은(는) F-코스닥150 인버스지수를 추종하는 ETF입니다, 순자산 94.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 70.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(43.40)가 시그널선(6.07)을 상회합니다(골든크로스). SMA20 2406, SMA60 2486 — 혼조세입니다. 볼린저밴드 2124~2687 (현재 위치 97%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 70","rsi_14":70.31963470319634,"macd":43.4023454200119,"macd_signal":6.073192493739765,"sma_20":2405.5,"sma_60":2486.0833333333335,"bb_upper":2687.3669899083607,"bb_lower":2123.6330100916393,"atr_14":120.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9665.00, 기관 순매수 -2.38만. 30일 누적: 외국인 -7.53만, 기관 23.07만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-9665.0,"institutional_flow":-23822.0,"data":[{"date":"2026-10-23","foreign_net":-8242.0,"institution_net":33621.0,"retail_net":-25379.0},{"date":"2026-10-22","foreign_net":-10785.0,"institution_net":-26562.0,"retail_net":37347.0},{"date":"2026-10-21","foreign_net":-5092.0,"institution_net":27309.0,"retail_net":-22217.0},{"date":"2026-10-20","foreign_net":22156.0,"institution_net":-41.0,"retail_net":-22115.0},{"date":"2026-10-19","foreign_net":-7702.0,"institution_net":-58149.0,"retail_net":65851.0},{"date":"2026-10-16","foreign_net":79642.0,"institution_net":-52736.0,"retail_net":-26906.0},{"date":"2026-10-15","foreign_net":-42564.0,"institution_net":36376.0,"retail_net":6188.0},{"date":"2026-10-14","foreign_net":1873.0,"institution_net":19037.0,"retail_net":-20910.0},{"date":"2026-10-13","foreign_net":-24140.0,"institution_net":150405.0,"retail_net":-126265.0},{"date":"2026-10-12","foreign_net":-25919.0,"institution_net":175354.0,"retail_net":-149435.0},{"date":"2026-10-08","foreign_net":-3111.0,"institution_net":54372.0,"retail_net":-51261.0},{"date":"2026-10-07","foreign_net":71055.0,"institution_net":32915.0,"retail_net":-103970.0},{"date":"2026-10-06","foreign_net":-65391.0,"institution_net":-87101.0,"retail_net":152492.0},{"date":"2026-10-02","foreign_net":48998.0,"institution_net":16401.0,"retail_net":-65399.0},{"date":"2026-10-01","foreign_net":3874.0,"institution_net":-152458.0,"retail_net":148584.0},{"date":"2026-09-30","foreign_net":-5494.0,"institution_net":-2523.0,"retail_net":8017.0},{"date":"2026-09-29","foreign_net":-25595.0,"institution_net":9527.0,"retail_net":16068.0},{"date":"2026-09-28","foreign_net":-5185.0,"institution_net":-3441.0,"retail_net":8626.0},{"date":"2026-09-23","foreign_net":-6513.0,"institution_net":-8575.0,"retail_net":15088.0},{"date":"2026-09-22","foreign_net":-2607.0,"institution_net":-1347.0,"retail_net":3954.0},{"date":"2026-09-21","foreign_net":-11753.0,"institution_net":17842.0,"retail_net":-6089.0},{"date":"2026-09-18","foreign_net":32675.0,"institution_net":64164.0,"retail_net":-96839.0},{"date":"2026-09-17","foreign_net":-6248.0,"institution_net":-37746.0,"retail_net":43994.0},{"date":"2026-09-16","foreign_net":1097.0,"institution_net":69590.0,"retail_net":-70687.0},{"date":"2026-09-15","foreign_net":36072.0,"institution_net":28767.0,"retail_net":-64839.0},{"date":"2026-09-14","foreign_net":-7198.0,"institution_net":-1107.0,"retail_net":8305.0},{"date":"2026-09-11","foreign_net":-103732.0,"institution_net":-605.0,"retail_net":104337.0},{"date":"2026-09-10","foreign_net":45690.0,"institution_net":-89267.0,"retail_net":43577.0},{"date":"2026-09-09","foreign_net":-77112.0,"institution_net":4704.0,"retail_net":72408.0},{"date":"2026-09-08","foreign_net":25951.0,"institution_net":11990.0,"retail_net":-37941.0}],"periods":{"d1":{"foreign_net":-8242.0,"institution_net":33621.0,"retail_net":-25379.0},"d3":{"foreign_net":-24119.0,"institution_net":34368.0,"retail_net":-10249.0},"d7":{"foreign_net":27413.0,"institution_net":-40182.0,"retail_net":12769.0},"d14":{"foreign_net":30778.0,"institution_net":321201.0,"retail_net":-351979.0},"d30":{"foreign_net":-75300.0,"institution_net":230716.0,"retail_net":-155416.0}}},"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":67,"summary":"RSI 70","metrics":[{"name":"RSI (14)","value":70.3,"unit":"","percentile":70,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.4,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 70 과매수 구간","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":["RSI 70 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:36.096506+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"F-코스닥150 인버스지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.32,"aum":600000000.0,"aum_display":"94.6억","dividend_yield":null,"tracking_error":2.24,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"코스닥150선물2026년09월물","weight":null}],"holdings_count":3,"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":2670.0,"change_pct":2.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10610.0},{"date":"2016-10-25","close":10680.0},{"date":"2016-10-26","close":10615.0},{"date":"2016-10-27","close":10400.0},{"date":"2016-10-28","close":10540.0},{"date":"2016-10-31","close":10730.0},{"date":"2016-11-01","close":10690.0},{"date":"2016-11-02","close":10940.0},{"date":"2016-11-03","close":10890.0},{"date":"2016-11-04","close":10870.0},{"date":"2016-11-07","close":10715.0},{"date":"2016-11-08","close":10695.0},{"date":"2016-11-09","close":11085.0},{"date":"2016-11-10","close":10600.0},{"date":"2016-11-11","close":10725.0},{"date":"2016-11-14","close":10800.0},{"date":"2016-11-15","close":10940.0},{"date":"2016-11-16","close":10725.0},{"date":"2016-11-17","close":10735.0},{"date":"2016-11-18","close":10885.0},{"date":"2016-11-21","close":11065.0},{"date":"2016-11-22","close":11010.0},{"date":"2016-11-23","close":11130.0},{"date":"2016-11-24","close":11220.0},{"date":"2016-11-25","close":11165.0},{"date":"2016-11-28","close":11275.0},{"date":"2016-11-29","close":11235.0},{"date":"2016-11-30","close":11225.0},{"date":"2016-12-01","close":11315.0},{"date":"2016-12-02","close":11450.0},{"date":"2016-12-05","close":11690.0},{"date":"2016-12-06","close":11550.0},{"date":"2016-12-07","close":11595.0},{"date":"2016-12-08","close":11525.0},{"date":"2016-12-09","close":11265.0},{"date":"2016-12-12","close":11095.0},{"date":"2016-12-13","close":10955.0},{"date":"2016-12-14","close":10975.0},{"date":"2016-12-15","close":10870.0},{"date":"2016-12-16","close":10845.0},{"date":"2016-12-19","close":10850.0},{"date":"2016-12-20","close":11020.0},{"date":"2016-12-21","close":11030.0},{"date":"2016-12-22","close":11075.0},{"date":"2016-12-23","close":10975.0},{"date":"2016-12-26","close":10995.0},{"date":"2016-12-27","close":10950.0},{"date":"2016-12-28","close":10710.0},{"date":"2016-12-29","close":10655.0},{"date":"2017-01-02","close":10750.0},{"date":"2017-01-03","close":10690.0},{"date":"2017-01-04","close":10615.0},{"date":"2017-01-05","close":10620.0},{"date":"2017-01-06","close":10655.0},{"date":"2017-01-09","close":10720.0},{"date":"2017-01-10","close":10890.0},{"date":"2017-01-11","close":10785.0},{"date":"2017-01-12","close":10880.0},{"date":"2017-01-13","close":10785.0},{"date":"2017-01-16","close":10885.0},{"date":"2017-01-17","close":10955.0},{"date":"2017-01-18","close":10900.0},{"date":"2017-01-19","close":10955.0},{"date":"2017-01-20","close":11060.0},{"date":"2017-01-23","close":11065.0},{"date":"2017-01-24","close":11135.0},{"date":"2017-01-25","close":11155.0},{"date":"2017-01-26","close":11025.0},{"date":"2017-01-31","close":11015.0},{"date":"2017-02-01","close":10885.0},{"date":"2017-02-02","close":11045.0},{"date":"2017-02-03","close":11075.0},{"date":"2017-02-06","close":10960.0},{"date":"2017-02-07","close":11015.0},{"date":"2017-02-08","close":11010.0},{"date":"2017-02-09","close":10965.0},{"date":"2017-02-10","close":10980.0},{"date":"2017-02-13","close":10920.0},{"date":"2017-02-14","close":10930.0},{"date":"2017-02-15","close":10825.0},{"date":"2017-02-16","close":10815.0},{"date":"2017-02-17","close":10815.0},{"date":"2017-02-20","close":10790.0},{"date":"2017-02-21","close":10720.0},{"date":"2017-02-22","close":10725.0},{"date":"2017-02-23","close":10795.0},{"date":"2017-02-24","close":10855.0},{"date":"2017-02-27","close":10875.0},{"date":"2017-02-28","close":10855.0},{"date":"2017-03-02","close":10905.0},{"date":"2017-03-03","close":11020.0},{"date":"2017-03-06","close":10945.0},{"date":"2017-03-07","close":10930.0},{"date":"2017-03-08","close":11005.0},{"date":"2017-03-09","close":10990.0},{"date":"2017-03-10","close":10795.0},{"date":"2017-03-13","close":10795.0},{"date":"2017-03-14","close":10855.0},{"date":"2017-03-15","close":10985.0},{"date":"2017-03-16","close":10855.0},{"date":"2017-03-17","close":10905.0},{"date":"2017-03-20","close":11000.0},{"date":"2017-03-21","close":10915.0},{"date":"2017-03-22","close":10950.0},{"date":"2017-03-23","close":10955.0},{"date":"2017-03-24","close":10930.0},{"date":"2017-03-27","close":10885.0},{"date":"2017-03-28","close":10810.0},{"date":"2017-03-29","close":10810.0},{"date":"2017-03-30","close":10780.0},{"date":"2017-03-31","close":10685.0},{"date":"2017-04-03","close":10480.0},{"date":"2017-04-04","close":10520.0},{"date":"2017-04-05","close":10480.0},{"date":"2017-04-06","close":10415.0},{"date":"2017-04-07","close":10375.0},{"date":"2017-04-10","close":10660.0},{"date":"2017-04-11","close":10555.0},{"date":"2017-04-12","close":10550.0},{"date":"2017-04-13","close":10500.0},{"date":"2017-04-14","close":10615.0},{"date":"2017-04-17","close":10420.0},{"date":"2017-04-18","close":10370.0},{"date":"2017-04-19","close":10350.0},{"date":"2017-04-20","close":10365.0},{"date":"2017-04-21","close":10385.0},{"date":"2017-04-24","close":10500.0},{"date":"2017-04-25","close":10390.0},{"date":"2017-04-26","close":10345.0},{"date":"2017-04-27","close":10465.0},{"date":"2017-04-28","close":10460.0},{"date":"2017-05-02","close":10445.0},{"date":"2017-05-04","close":10245.0},{"date":"2017-05-08","close":10025.0},{"date":"2017-05-10","close":10060.0},{"date":"2017-05-11","close":9970.0},{"date":"2017-05-12","close":10095.0},{"date":"2017-05-15","close":10040.0},{"date":"2017-05-16","close":10160.0},{"date":"2017-05-17","close":10125.0},{"date":"2017-05-18","close":10175.0},{"date":"2017-05-19","close":10155.0},{"date":"2017-05-22","close":10140.0},{"date":"2017-05-23","close":10080.0},{"date":"2017-05-24","close":10020.0},{"date":"2017-05-25","close":10050.0},{"date":"2017-05-26","close":10020.0},{"date":"2017-05-29","close":10115.0},{"date":"2017-05-30","close":10005.0},{"date":"2017-05-31","close":9910.0},{"date":"2017-06-01","close":9885.0},{"date":"2017-06-02","close":9825.0},{"date":"2017-06-05","close":9725.0},{"date":"2017-06-07","close":9640.0},{"date":"2017-06-08","close":9595.0},{"date":"2017-06-09","close":9555.0},{"date":"2017-06-12","close":9720.0},{"date":"2017-06-13","close":9600.0},{"date":"2017-06-14","close":9560.0},{"date":"2017-06-15","close":9585.0},{"date":"2017-06-16","close":9585.0},{"date":"2017-06-19","close":9475.0},{"date":"2017-06-20","close":9510.0},{"date":"2017-06-21","close":9520.0},{"date":"2017-06-22","close":9570.0},{"date":"2017-06-23","close":9505.0},{"date":"2017-06-26","close":9470.0},{"date":"2017-06-27","close":9430.0},{"date":"2017-06-28","close":9565.0},{"date":"2017-06-29","close":9515.0},{"date":"2017-06-30","close":9505.0},{"date":"2017-07-03","close":9590.0},{"date":"2017-07-04","close":9640.0},{"date":"2017-07-05","close":9585.0},{"date":"2017-07-06","close":9540.0},{"date":"2017-07-07","close":9565.0},{"date":"2017-07-10","close":9625.0},{"date":"2017-07-11","close":9670.0},{"date":"2017-07-12","close":9765.0},{"date":"2017-07-13","close":9720.0},{"date":"2017-07-14","close":9725.0},{"date":"2017-07-17","close":9570.0},{"date":"2017-07-18","close":9545.0},{"date":"2017-07-19","close":9415.0},{"date":"2017-07-20","close":9300.0},{"date":"2017-07-21","close":9365.0},{"date":"2017-07-24","close":9370.0},{"date":"2017-07-25","close":9475.0},{"date":"2017-07-26","close":9415.0},{"date":"2017-07-27","close":9400.0},{"date":"2017-07-28","close":9600.0},{"date":"2017-07-31","close":9615.0},{"date":"2017-08-01","close":9645.0},{"date":"2017-08-02","close":9565.0},{"date":"2017-08-03","close":9835.0},{"date":"2017-08-04","close":9865.0},{"date":"2017-08-07","close":9705.0},{"date":"2017-08-08","close":9640.0},{"date":"2017-08-09","close":9770.0},{"date":"2017-08-10","close":9760.0},{"date":"2017-08-11","close":9970.0},{"date":"2017-08-14","close":9895.0},{"date":"2017-08-16","close":9755.0},{"date":"2017-08-17","close":9625.0},{"date":"2017-08-18","close":9650.0},{"date":"2017-08-21","close":9700.0},{"date":"2017-08-22","close":9605.0},{"date":"2017-08-23","close":9650.0},{"date":"2017-08-24","close":9585.0},{"date":"2017-08-25","close":9535.0},{"date":"2017-08-28","close":9445.0},{"date":"2017-08-29","close":9435.0},{"date":"2017-08-30","close":9460.0},{"date":"2017-08-31","close":9385.0},{"date":"2017-09-01","close":9310.0},{"date":"2017-09-04","close":9455.0},{"date":"2017-09-05","close":9470.0},{"date":"2017-09-06","close":9365.0},{"date":"2017-09-07","close":9295.0},{"date":"2017-09-08","close":9320.0},{"date":"2017-09-11","close":9265.0},{"date":"2017-09-12","close":9220.0},{"date":"2017-09-13","close":9245.0},{"date":"2017-09-14","close":9095.0},{"date":"2017-09-15","close":8905.0},{"date":"2017-09-18","close":8825.0},{"date":"2017-09-19","close":8825.0},{"date":"2017-09-20","close":8890.0},{"date":"2017-09-21","close":8955.0},{"date":"2017-09-22","close":9020.0},{"date":"2017-09-25","close":8990.0},{"date":"2017-09-26","close":8965.0},{"date":"2017-09-27","close":8890.0},{"date":"2017-09-28","close":8960.0},{"date":"2017-09-29","close":8930.0},{"date":"2017-10-10","close":8860.0},{"date":"2017-10-11","close":8765.0},{"date":"2017-10-12","close":8680.0},{"date":"2017-10-13","close":8665.0},{"date":"2017-10-16","close":8605.0},{"date":"2017-10-17","close":8345.0},{"date":"2017-10-18","close":8345.0},{"date":"2017-10-19","close":8415.0},{"date":"2017-10-20","close":8320.0},{"date":"2017-10-23","close":8270.0},{"date":"2017-10-24","close":8050.0},{"date":"2017-10-25","close":8040.0},{"date":"2017-10-26","close":8185.0},{"date":"2017-10-27","close":8025.0},{"date":"2017-10-30","close":8020.0},{"date":"2017-10-31","close":7970.0},{"date":"2017-11-01","close":7975.0},{"date":"2017-11-02","close":7975.0},{"date":"2017-11-03","close":7825.0},{"date":"2017-11-06","close":7785.0},{"date":"2017-11-07","close":7875.0},{"date":"2017-11-08","close":7700.0},{"date":"2017-11-09","close":7725.0},{"date":"2017-11-10","close":7600.0},{"date":"2017-11-13","close":7280.0},{"date":"2017-11-14","close":7010.0},{"date":"2017-11-15","close":6805.0},{"date":"2017-11-16","close":6670.0},{"date":"2017-11-17","close":6775.0},{"date":"2017-11-20","close":6635.0},{"date":"2017-11-21","close":6600.0},{"date":"2017-11-22","close":6770.0},{"date":"2017-11-23","close":6565.0},{"date":"2017-11-24","close":6695.0},{"date":"2017-11-27","close":6720.0},{"date":"2017-11-28","close":6970.0},{"date":"2017-11-29","close":6875.0},{"date":"2017-11-30","close":6990.0},{"date":"2017-12-01","close":6765.0},{"date":"2017-12-04","close":6845.0},{"date":"2017-12-05","close":7005.0},{"date":"2017-12-06","close":7080.0},{"date":"2017-12-07","close":7230.0},{"date":"2017-12-08","close":7310.0},{"date":"2017-12-11","close":7070.0},{"date":"2017-12-12","close":7150.0},{"date":"2017-12-13","close":7060.0},{"date":"2017-12-14","close":7125.0},{"date":"2017-12-15","close":7095.0},{"date":"2017-12-18","close":7170.0},{"date":"2017-12-19","close":7165.0},{"date":"2017-12-20","close":7270.0},{"date":"2017-12-21","close":7390.0},{"date":"2017-12-22","close":7075.0},{"date":"2017-12-26","close":7020.0},{"date":"2017-12-27","close":6650.0},{"date":"2017-12-28","close":6580.0},{"date":"2018-01-02","close":6485.0},{"date":"2018-01-03","close":6390.0},{"date":"2018-01-04","close":6585.0},{"date":"2018-01-05","close":6320.0},{"date":"2018-01-08","close":6150.0},{"date":"2018-01-09","close":6225.0},{"date":"2018-01-10","close":6225.0},{"date":"2018-01-11","close":5955.0},{"date":"2018-01-12","close":5700.0},{"date":"2018-01-15","close":5505.0},{"date":"2018-01-16","close":5470.0},{"date":"2018-01-17","close":5615.0},{"date":"2018-01-18","close":5540.0},{"date":"2018-01-19","close":5725.0},{"date":"2018-01-22","close":5825.0},{"date":"2018-01-23","close":5625.0},{"date":"2018-01-24","close":5645.0},{"date":"2018-01-25","close":5645.0},{"date":"2018-01-26","close":5570.0},{"date":"2018-01-29","close":5450.0},{"date":"2018-01-30","close":5480.0},{"date":"2018-01-31","close":5545.0},{"date":"2018-02-01","close":5655.0},{"date":"2018-02-02","close":5680.0},{"date":"2018-02-05","close":5990.0},{"date":"2018-02-06","close":5900.0},{"date":"2018-02-07","close":6215.0},{"date":"2018-02-08","close":5875.0},{"date":"2018-02-09","close":6035.0},{"date":"2018-02-12","close":6070.0},{"date":"2018-02-13","close":6210.0},{"date":"2018-02-14","close":6055.0},{"date":"2018-02-19","close":5785.0},{"date":"2018-02-20","close":5910.0},{"date":"2018-02-21","close":5820.0},{"date":"2018-02-22","close":5860.0},{"date":"2018-02-23","close":5815.0},{"date":"2018-02-26","close":5790.0},{"date":"2018-02-27","close":5810.0},{"date":"2018-02-28","close":5950.0},{"date":"2018-03-02","close":5895.0},{"date":"2018-03-05","close":5985.0},{"date":"2018-03-06","close":5850.0},{"date":"2018-03-07","close":6020.0},{"date":"2018-03-08","close":5905.0},{"date":"2018-03-09","close":5850.0},{"date":"2018-03-12","close":5690.0},{"date":"2018-03-13","close":5690.0},{"date":"2018-03-14","close":5695.0},{"date":"2018-03-15","close":5690.0},{"date":"2018-03-16","close":5655.0},{"date":"2018-03-19","close":5765.0},{"date":"2018-03-20","close":5665.0},{"date":"2018-03-21","close":5695.0},{"date":"2018-03-22","close":5815.0},{"date":"2018-03-23","close":6190.0},{"date":"2018-03-26","close":5945.0},{"date":"2018-03-27","close":5930.0},{"date":"2018-03-28","close":6000.0},{"date":"2018-03-29","close":5835.0},{"date":"2018-03-30","close":5845.0},{"date":"2018-04-02","close":5905.0},{"date":"2018-04-03","close":5830.0},{"date":"2018-04-04","close":5895.0},{"date":"2018-04-05","close":5855.0},{"date":"2018-04-06","close":5845.0},{"date":"2018-04-09","close":5790.0},{"date":"2018-04-10","close":5785.0},{"date":"2018-04-11","close":5765.0},{"date":"2018-04-12","close":5850.0},{"date":"2018-04-13","close":5790.0},{"date":"2018-04-16","close":5780.0},{"date":"2018-04-17","close":5785.0},{"date":"2018-04-18","close":5830.0},{"date":"2018-04-19","close":5925.0},{"date":"2018-04-20","close":5925.0},{"date":"2018-04-23","close":6030.0},{"date":"2018-04-24","close":6095.0},{"date":"2018-04-25","close":6120.0},{"date":"2018-04-26","close":6030.0},{"date":"2018-04-27","close":5945.0},{"date":"2018-04-30","close":6050.0},{"date":"2018-05-02","close":6120.0},{"date":"2018-05-03","close":6175.0},{"date":"2018-05-04","close":6310.0},{"date":"2018-05-08","close":6620.0},{"date":"2018-05-09","close":6310.0},{"date":"2018-05-10","close":6345.0},{"date":"2018-05-11","close":6260.0},{"date":"2018-05-14","close":6415.0},{"date":"2018-05-15","close":6335.0},{"date":"2018-05-16","close":6350.0},{"date":"2018-05-17","close":6270.0},{"date":"2018-05-18","close":6190.0},{"date":"2018-05-21","close":6195.0},{"date":"2018-05-23","close":6230.0},{"date":"2018-05-24","close":6135.0},{"date":"2018-05-25","close":6070.0},{"date":"2018-05-28","close":6055.0},{"date":"2018-05-29","close":6180.0},{"date":"2018-05-30","close":6095.0},{"date":"2018-05-31","close":6065.0},{"date":"2018-06-01","close":6055.0},{"date":"2018-06-04","close":6140.0},{"date":"2018-06-05","close":6140.0},{"date":"2018-06-07","close":6040.0},{"date":"2018-06-08","close":6135.0},{"date":"2018-06-11","close":6130.0},{"date":"2018-06-12","close":6095.0},{"date":"2018-06-14","close":6190.0},{"date":"2018-06-15","close":6160.0},{"date":"2018-06-18","close":6380.0},{"date":"2018-06-19","close":6565.0},{"date":"2018-06-20","close":6310.0},{"date":"2018-06-21","close":6465.0},{"date":"2018-06-22","close":6370.0},{"date":"2018-06-25","close":6325.0},{"date":"2018-06-26","close":6345.0},{"date":"2018-06-27","close":6400.0},{"date":"2018-06-28","close":6545.0},{"date":"2018-06-29","close":6435.0},{"date":"2018-07-02","close":6690.0},{"date":"2018-07-03","close":6605.0},{"date":"2018-07-04","close":6595.0},{"date":"2018-07-05","close":6570.0},{"date":"2018-07-06","close":6415.0},{"date":"2018-07-09","close":6395.0},{"date":"2018-07-10","close":6420.0},{"date":"2018-07-11","close":6575.0},{"date":"2018-07-12","close":6435.0},{"date":"2018-07-13","close":6375.0},{"date":"2018-07-16","close":6415.0},{"date":"2018-07-17","close":6500.0},{"date":"2018-07-18","close":6570.0},{"date":"2018-07-19","close":6675.0},{"date":"2018-07-20","close":6735.0},{"date":"2018-07-23","close":7095.0},{"date":"2018-07-24","close":7110.0},{"date":"2018-07-25","close":7280.0},{"date":"2018-07-26","close":7070.0},{"date":"2018-07-27","close":7040.0},{"date":"2018-07-30","close":7135.0},{"date":"2018-07-31","close":7015.0},{"date":"2018-08-01","close":6810.0},{"date":"2018-08-02","close":6965.0},{"date":"2018-08-03","close":6860.0},{"date":"2018-08-06","close":6980.0},{"date":"2018-08-07","close":6915.0},{"date":"2018-08-08","close":6930.0},{"date":"2018-08-09","close":6840.0},{"date":"2018-08-10","close":6890.0},{"date":"2018-08-13","close":7170.0},{"date":"2018-08-14","close":7075.0},{"date":"2018-08-16","close":7090.0},{"date":"2018-08-17","close":6945.0},{"date":"2018-08-20","close":7000.0},{"date":"2018-08-21","close":6760.0},{"date":"2018-08-22","close":6815.0},{"date":"2018-08-23","close":6750.0},{"date":"2018-08-24","close":6645.0},{"date":"2018-08-27","close":6575.0},{"date":"2018-08-28","close":6660.0},{"date":"2018-08-29","close":6595.0},{"date":"2018-08-30","close":6590.0},{"date":"2018-08-31","close":6430.0},{"date":"2018-09-03","close":6440.0},{"date":"2018-09-04","close":6325.0},{"date":"2018-09-05","close":6440.0},{"date":"2018-09-06","close":6480.0},{"date":"2018-09-07","close":6460.0},{"date":"2018-09-10","close":6475.0},{"date":"2018-09-11","close":6405.0},{"date":"2018-09-12","close":6310.0},{"date":"2018-09-13","close":6280.0},{"date":"2018-09-14","close":6210.0},{"date":"2018-09-17","close":6240.0},{"date":"2018-09-18","close":6195.0},{"date":"2018-09-19","close":6205.0},{"date":"2018-09-20","close":6290.0},{"date":"2018-09-21","close":6240.0},{"date":"2018-09-27","close":6175.0},{"date":"2018-09-28","close":6255.0},{"date":"2018-10-01","close":6300.0},{"date":"2018-10-02","close":6525.0},{"date":"2018-10-04","close":6575.0},{"date":"2018-10-05","close":6705.0},{"date":"2018-10-08","close":6790.0},{"date":"2018-10-10","close":6890.0},{"date":"2018-10-11","close":7180.0},{"date":"2018-10-12","close":6890.0},{"date":"2018-10-15","close":7095.0},{"date":"2018-10-16","close":6975.0},{"date":"2018-10-17","close":6900.0},{"date":"2018-10-18","close":7030.0},{"date":"2018-10-19","close":6875.0},{"date":"2018-10-22","close":6825.0},{"date":"2018-10-23","close":7080.0},{"date":"2018-10-24","close":7230.0},{"date":"2018-10-25","close":7315.0},{"date":"2018-10-26","close":7555.0},{"date":"2018-10-29","close":7765.0},{"date":"2018-10-30","close":7610.0},{"date":"2018-10-31","close":7735.0},{"date":"2018-11-01","close":7730.0},{"date":"2018-11-02","close":7275.0},{"date":"2018-11-05","close":7270.0},{"date":"2018-11-06","close":7305.0},{"date":"2018-11-07","close":7410.0},{"date":"2018-11-08","close":7320.0},{"date":"2018-11-09","close":7450.0},{"date":"2018-11-12","close":7725.0},{"date":"2018-11-13","close":7700.0},{"date":"2018-11-14","close":7705.0},{"date":"2018-11-15","close":7495.0},{"date":"2018-11-16","close":7385.0},{"date":"2018-11-19","close":7200.0},{"date":"2018-11-20","close":7395.0},{"date":"2018-11-21","close":7300.0},{"date":"2018-11-22","close":7320.0},{"date":"2018-11-23","close":7440.0},{"date":"2018-11-26","close":7250.0},{"date":"2018-11-27","close":7210.0},{"date":"2018-11-28","close":7220.0},{"date":"2018-11-29","close":7330.0},{"date":"2018-11-30","close":7300.0},{"date":"2018-12-03","close":7055.0},{"date":"2018-12-04","close":7115.0},{"date":"2018-12-05","close":7215.0},{"date":"2018-12-06","close":7460.0},{"date":"2018-12-07","close":7330.0},{"date":"2018-12-10","close":7490.0},{"date":"2018-12-11","close":7615.0},{"date":"2018-12-12","close":7375.0},{"date":"2018-12-13","close":7335.0},{"date":"2018-12-14","close":7585.0},{"date":"2018-12-17","close":7600.0},{"date":"2018-12-18","close":7630.0},{"date":"2018-12-19","close":7415.0},{"date":"2018-12-20","close":7465.0},{"date":"2018-12-21","close":7365.0},{"date":"2018-12-24","close":7405.0},{"date":"2018-12-26","close":7345.0},{"date":"2018-12-27","close":7355.0},{"date":"2018-12-28","close":7345.0},{"date":"2019-01-02","close":7500.0},{"date":"2019-01-03","close":7680.0},{"date":"2019-01-04","close":7555.0},{"date":"2019-01-07","close":7490.0},{"date":"2019-01-08","close":7565.0},{"date":"2019-01-09","close":7455.0},{"date":"2019-01-10","close":7420.0},{"date":"2019-01-11","close":7420.0},{"date":"2019-01-14","close":7530.0},{"date":"2019-01-15","close":7430.0},{"date":"2019-01-16","close":7455.0},{"date":"2019-01-17","close":7580.0},{"date":"2019-01-18","close":7450.0},{"date":"2019-01-21","close":7500.0},{"date":"2019-01-22","close":7505.0},{"date":"2019-01-23","close":7525.0},{"date":"2019-01-24","close":7400.0},{"date":"2019-01-25","close":7320.0},{"date":"2019-01-28","close":7265.0},{"date":"2019-01-29","close":7290.0},{"date":"2019-01-30","close":7210.0},{"date":"2019-01-31","close":7165.0},{"date":"2019-02-01","close":7170.0},{"date":"2019-02-07","close":7020.0},{"date":"2019-02-08","close":7030.0},{"date":"2019-02-11","close":6955.0},{"date":"2019-02-12","close":7010.0},{"date":"2019-02-13","close":6905.0},{"date":"2019-02-14","close":6895.0},{"date":"2019-02-15","close":6940.0},{"date":"2019-02-18","close":6860.0},{"date":"2019-02-19","close":6830.0},{"date":"2019-02-20","close":6795.0},{"date":"2019-02-21","close":6840.0},{"date":"2019-02-22","close":6875.0},{"date":"2019-02-25","close":6790.0},{"date":"2019-02-26","close":6820.0},{"date":"2019-02-27","close":6765.0},{"date":"2019-02-28","close":6910.0},{"date":"2019-03-04","close":6705.0},{"date":"2019-03-05","close":6705.0},{"date":"2019-03-06","close":6795.0},{"date":"2019-03-07","close":6930.0},{"date":"2019-03-08","close":6930.0},{"date":"2019-03-11","close":6840.0},{"date":"2019-03-12","close":6650.0},{"date":"2019-03-13","close":6665.0},{"date":"2019-03-14","close":6730.0},{"date":"2019-03-15","close":6830.0},{"date":"2019-03-18","close":6805.0},{"date":"2019-03-19","close":6890.0},{"date":"2019-03-20","close":6880.0},{"date":"2019-03-21","close":6965.0},{"date":"2019-03-22","close":6950.0},{"date":"2019-03-25","close":7125.0},{"date":"2019-03-26","close":7040.0},{"date":"2019-03-27","close":7150.0},{"date":"2019-03-28","close":7225.0},{"date":"2019-03-29","close":7080.0},{"date":"2019-04-01","close":7030.0},{"date":"2019-04-02","close":7030.0},{"date":"2019-04-03","close":6890.0},{"date":"2019-04-04","close":6915.0},{"date":"2019-04-05","close":6955.0},{"date":"2019-04-08","close":6985.0},{"date":"2019-04-09","close":6945.0},{"date":"2019-04-10","close":6910.0},{"date":"2019-04-11","close":6865.0},{"date":"2019-04-12","close":6865.0},{"date":"2019-04-15","close":6880.0},{"date":"2019-04-16","close":6875.0},{"date":"2019-04-17","close":6880.0},{"date":"2019-04-18","close":7035.0},{"date":"2019-04-19","close":6930.0},{"date":"2019-04-22","close":6930.0},{"date":"2019-04-23","close":6940.0},{"date":"2019-04-24","close":6985.0},{"date":"2019-04-25","close":7035.0},{"date":"2019-04-26","close":7115.0},{"date":"2019-04-29","close":7010.0},{"date":"2019-04-30","close":6995.0},{"date":"2019-05-02","close":6995.0},{"date":"2019-05-03","close":6990.0},{"date":"2019-05-07","close":7085.0},{"date":"2019-05-08","close":7180.0},{"date":"2019-05-09","close":7385.0},{"date":"2019-05-10","close":7400.0},{"date":"2019-05-13","close":7590.0},{"date":"2019-05-14","close":7585.0},{"date":"2019-05-15","close":7375.0},{"date":"2019-05-16","close":7515.0},{"date":"2019-05-17","close":7570.0},{"date":"2019-05-20","close":7715.0},{"date":"2019-05-21","close":7700.0},{"date":"2019-05-22","close":7680.0},{"date":"2019-05-23","close":7845.0},{"date":"2019-05-24","close":7915.0},{"date":"2019-05-27","close":7915.0},{"date":"2019-05-28","close":7745.0},{"date":"2019-05-29","close":7910.0},{"date":"2019-05-30","close":7915.0},{"date":"2019-05-31","close":7815.0},{"date":"2019-06-03","close":7770.0},{"date":"2019-06-04","close":7745.0},{"date":"2019-06-05","close":7720.0},{"date":"2019-06-07","close":7665.0},{"date":"2019-06-10","close":7615.0},{"date":"2019-06-11","close":7515.0},{"date":"2019-06-12","close":7600.0},{"date":"2019-06-13","close":7565.0},{"date":"2019-06-14","close":7680.0},{"date":"2019-06-17","close":7720.0},{"date":"2019-06-18","close":7840.0},{"date":"2019-06-19","close":7745.0},{"date":"2019-06-20","close":7630.0},{"date":"2019-06-21","close":7725.0},{"date":"2019-06-24","close":7775.0},{"date":"2019-06-25","close":7835.0},{"date":"2019-06-26","close":7840.0},{"date":"2019-06-27","close":8085.0},{"date":"2019-06-28","close":8270.0},{"date":"2019-07-01","close":8025.0},{"date":"2019-07-02","close":8105.0},{"date":"2019-07-03","close":8120.0},{"date":"2019-07-04","close":8175.0},{"date":"2019-07-05","close":8090.0},{"date":"2019-07-08","close":8370.0},{"date":"2019-07-09","close":8550.0},{"date":"2019-07-10","close":8485.0},{"date":"2019-07-11","close":8340.0},{"date":"2019-07-12","close":8325.0},{"date":"2019-07-15","close":8385.0},{"date":"2019-07-16","close":8365.0},{"date":"2019-07-17","close":8460.0},{"date":"2019-07-18","close":8475.0},{"date":"2019-07-19","close":8295.0},{"date":"2019-07-22","close":8305.0},{"date":"2019-07-23","close":8390.0},{"date":"2019-07-24","close":8460.0},{"date":"2019-07-25","close":8545.0},{"date":"2019-07-26","close":8645.0},{"date":"2019-07-29","close":8940.0},{"date":"2019-07-30","close":8895.0},{"date":"2019-07-31","close":8840.0},{"date":"2019-08-01","close":8930.0},{"date":"2019-08-02","close":9315.0},{"date":"2019-08-05","close":10060.0},{"date":"2019-08-06","close":10255.0},{"date":"2019-08-07","close":10015.0},{"date":"2019-08-08","close":9660.0},{"date":"2019-08-09","close":9700.0},{"date":"2019-08-12","close":9700.0},{"date":"2019-08-13","close":9825.0},{"date":"2019-08-14","close":9630.0},{"date":"2019-08-16","close":9685.0},{"date":"2019-08-19","close":9610.0},{"date":"2019-08-20","close":9360.0},{"date":"2019-08-21","close":9195.0},{"date":"2019-08-22","close":9260.0},{"date":"2019-08-23","close":9335.0},{"date":"2019-08-26","close":9840.0},{"date":"2019-08-27","close":9730.0},{"date":"2019-08-28","close":9320.0},{"date":"2019-08-29","close":9370.0},{"date":"2019-08-30","close":9200.0},{"date":"2019-09-02","close":8980.0},{"date":"2019-09-03","close":9030.0},{"date":"2019-09-04","close":8890.0},{"date":"2019-09-05","close":8825.0},{"date":"2019-09-06","close":8860.0},{"date":"2019-09-09","close":8920.0},{"date":"2019-09-10","close":9000.0},{"date":"2019-09-11","close":8810.0},{"date":"2019-09-16","close":8650.0},{"date":"2019-09-17","close":8605.0},{"date":"2019-09-18","close":8635.0},{"date":"2019-09-19","close":8630.0},{"date":"2019-09-20","close":8615.0},{"date":"2019-09-23","close":8690.0},{"date":"2019-09-24","close":8995.0},{"date":"2019-09-25","close":9140.0},{"date":"2019-09-26","close":9000.0},{"date":"2019-09-27","close":9045.0},{"date":"2019-09-30","close":9095.0},{"date":"2019-10-01","close":8800.0},{"date":"2019-10-02","close":8950.0},{"date":"2019-10-04","close":8930.0},{"date":"2019-10-07","close":8585.0},{"date":"2019-10-08","close":8510.0},{"date":"2019-10-10","close":8535.0},{"date":"2019-10-11","close":8590.0},{"date":"2019-10-14","close":8405.0},{"date":"2019-10-15","close":8340.0},{"date":"2019-10-16","close":8265.0},{"date":"2019-10-17","close":8345.0},{"date":"2019-10-18","close":8420.0},{"date":"2019-10-21","close":8255.0},{"date":"2019-10-22","close":8055.0},{"date":"2019-10-23","close":7820.0},{"date":"2019-10-24","close":7875.0},{"date":"2019-10-25","close":8075.0},{"date":"2019-10-28","close":8115.0},{"date":"2019-10-29","close":7970.0},{"date":"2019-10-30","close":8000.0},{"date":"2019-10-31","close":7980.0},{"date":"2019-11-01","close":7920.0},{"date":"2019-11-04","close":7820.0},{"date":"2019-11-05","close":7745.0},{"date":"2019-11-06","close":7870.0},{"date":"2019-11-07","close":7920.0},{"date":"2019-11-08","close":7935.0},{"date":"2019-11-11","close":8045.0},{"date":"2019-11-12","close":7955.0},{"date":"2019-11-13","close":8065.0},{"date":"2019-11-14","close":8050.0},{"date":"2019-11-15","close":7905.0},{"date":"2019-11-18","close":7915.0},{"date":"2019-11-19","close":8080.0},{"date":"2019-11-20","close":8290.0},{"date":"2019-11-21","close":8455.0},{"date":"2019-11-22","close":8480.0},{"date":"2019-11-25","close":8245.0},{"date":"2019-11-26","close":8215.0},{"date":"2019-11-27","close":8260.0},{"date":"2019-11-28","close":8410.0},{"date":"2019-11-29","close":8535.0},{"date":"2019-12-02","close":8465.0},{"date":"2019-12-03","close":8585.0},{"date":"2019-12-04","close":8620.0},{"date":"2019-12-05","close":8695.0},{"date":"2019-12-06","close":8530.0},{"date":"2019-12-09","close":8540.0},{"date":"2019-12-10","close":8580.0},{"date":"2019-12-11","close":8590.0},{"date":"2019-12-12","close":8385.0},{"date":"2019-12-13","close":8310.0},{"date":"2019-12-16","close":8340.0},{"date":"2019-12-17","close":8200.0},{"date":"2019-12-18","close":8255.0},{"date":"2019-12-19","close":8230.0},{"date":"2019-12-20","close":8180.0},{"date":"2019-12-23","close":8105.0},{"date":"2019-12-24","close":8245.0},{"date":"2019-12-26","close":8035.0},{"date":"2019-12-27","close":7870.0},{"date":"2019-12-30","close":7730.0},{"date":"2020-01-02","close":7740.0},{"date":"2020-01-03","close":7855.0},{"date":"2020-01-06","close":8095.0},{"date":"2020-01-07","close":7930.0},{"date":"2020-01-08","close":8195.0},{"date":"2020-01-09","close":7825.0},{"date":"2020-01-10","close":7750.0},{"date":"2020-01-13","close":7700.0},{"date":"2020-01-14","close":7730.0},{"date":"2020-01-15","close":7750.0},{"date":"2020-01-16","close":7665.0},{"date":"2020-01-17","close":7675.0},{"date":"2020-01-20","close":7750.0},{"date":"2020-01-21","close":7865.0},{"date":"2020-01-22","close":7675.0},{"date":"2020-01-23","close":7760.0},{"date":"2020-01-28","close":8055.0},{"date":"2020-01-29","close":7955.0},{"date":"2020-01-30","close":8130.0},{"date":"2020-01-31","close":8275.0},{"date":"2020-02-03","close":8160.0},{"date":"2020-02-04","close":7985.0},{"date":"2020-02-05","close":8010.0},{"date":"2020-02-06","close":7830.0},{"date":"2020-02-07","close":7835.0},{"date":"2020-02-10","close":7790.0},{"date":"2020-02-11","close":7695.0},{"date":"2020-02-12","close":7675.0},{"date":"2020-02-13","close":7675.0},{"date":"2020-02-14","close":7685.0},{"date":"2020-02-17","close":7660.0},{"date":"2020-02-18","close":7780.0},{"date":"2020-02-19","close":7760.0},{"date":"2020-02-20","close":7810.0},{"date":"2020-02-21","close":8005.0},{"date":"2020-02-24","close":8350.0},{"date":"2020-02-25","close":8045.0},{"date":"2020-02-26","close":8035.0},{"date":"2020-02-27","close":8170.0},{"date":"2020-02-28","close":8480.0},{"date":"2020-03-02","close":8230.0},{"date":"2020-03-03","close":8265.0},{"date":"2020-03-04","close":8110.0},{"date":"2020-03-05","close":8010.0},{"date":"2020-03-06","close":8100.0},{"date":"2020-03-09","close":8410.0},{"date":"2020-03-10","close":8245.0},{"date":"2020-03-11","close":8620.0},{"date":"2020-03-12","close":9050.0},{"date":"2020-03-13","close":9440.0},{"date":"2020-03-16","close":9715.0},{"date":"2020-03-17","close":9530.0},{"date":"2020-03-18","close":9920.0},{"date":"2020-03-19","close":10885.0},{"date":"2020-03-20","close":9795.0},{"date":"2020-03-23","close":10330.0},{"date":"2020-03-24","close":9280.0},{"date":"2020-03-25","close":8990.0},{"date":"2020-03-26","close":9010.0},{"date":"2020-03-27","close":8845.0},{"date":"2020-03-30","close":8595.0},{"date":"2020-03-31","close":8095.0},{"date":"2020-04-01","close":8425.0},{"date":"2020-04-02","close":8100.0},{"date":"2020-04-03","close":8095.0},{"date":"2020-04-06","close":7760.0},{"date":"2020-04-07","close":7715.0},{"date":"2020-04-08","close":7785.0},{"date":"2020-04-09","close":7690.0},{"date":"2020-04-10","close":7760.0},{"date":"2020-04-13","close":7940.0},{"date":"2020-04-14","close":7730.0},{"date":"2020-04-16","close":7530.0},{"date":"2020-04-17","close":7415.0},{"date":"2020-04-20","close":7440.0},{"date":"2020-04-21","close":7510.0},{"date":"2020-04-22","close":7435.0},{"date":"2020-04-23","close":7365.0},{"date":"2020-04-24","close":7500.0},{"date":"2020-04-27","close":7340.0},{"date":"2020-04-28","close":7370.0},{"date":"2020-04-29","close":7400.0},{"date":"2020-05-04","close":7480.0},{"date":"2020-05-06","close":7235.0},{"date":"2020-05-07","close":7155.0},{"date":"2020-05-08","close":6955.0},{"date":"2020-05-11","close":6915.0},{"date":"2020-05-12","close":6940.0},{"date":"2020-05-13","close":6840.0},{"date":"2020-05-14","close":6880.0},{"date":"2020-05-15","close":6870.0},{"date":"2020-05-18","close":6940.0},{"date":"2020-05-19","close":6870.0},{"date":"2020-05-20","close":6770.0},{"date":"2020-05-21","close":6710.0},{"date":"2020-05-22","close":6785.0},{"date":"2020-05-25","close":6680.0},{"date":"2020-05-26","close":6580.0},{"date":"2020-05-27","close":6625.0},{"date":"2020-05-28","close":6775.0},{"date":"2020-05-29","close":6720.0},{"date":"2020-06-01","close":6395.0},{"date":"2020-06-02","close":6305.0},{"date":"2020-06-03","close":6325.0},{"date":"2020-06-04","close":6280.0},{"date":"2020-06-05","close":6205.0},{"date":"2020-06-08","close":6175.0},{"date":"2020-06-09","close":6170.0},{"date":"2020-06-10","close":6100.0},{"date":"2020-06-11","close":6095.0},{"date":"2020-06-12","close":6190.0},{"date":"2020-06-15","close":6625.0},{"date":"2020-06-16","close":6130.0},{"date":"2020-06-17","close":6155.0},{"date":"2020-06-18","close":6165.0},{"date":"2020-06-19","close":6155.0},{"date":"2020-06-22","close":6050.0},{"date":"2020-06-23","close":6015.0},{"date":"2020-06-24","close":5970.0},{"date":"2020-06-25","close":6060.0},{"date":"2020-06-26","close":6040.0},{"date":"2020-06-29","close":6190.0},{"date":"2020-06-30","close":6155.0},{"date":"2020-07-01","close":6265.0},{"date":"2020-07-02","close":6130.0},{"date":"2020-07-03","close":6045.0},{"date":"2020-07-06","close":5985.0},{"date":"2020-07-07","close":5985.0},{"date":"2020-07-08","close":5945.0},{"date":"2020-07-09","close":5905.0},{"date":"2020-07-10","close":5900.0},{"date":"2020-07-13","close":5850.0},{"date":"2020-07-14","close":5875.0},{"date":"2020-07-15","close":5860.0},{"date":"2020-07-16","close":5930.0},{"date":"2020-07-17","close":5860.0},{"date":"2020-07-20","close":5855.0},{"date":"2020-07-21","close":5775.0},{"date":"2020-07-22","close":5745.0},{"date":"2020-07-23","close":5675.0},{"date":"2020-07-24","close":5725.0},{"date":"2020-07-27","close":5675.0},{"date":"2020-07-28","close":5595.0},{"date":"2020-07-29","close":5600.0},{"date":"2020-07-30","close":5620.0},{"date":"2020-07-31","close":5615.0},{"date":"2020-08-03","close":5515.0},{"date":"2020-08-04","close":5485.0},{"date":"2020-08-05","close":5340.0},{"date":"2020-08-06","close":5290.0},{"date":"2020-08-07","close":5255.0},{"date":"2020-08-10","close":5245.0},{"date":"2020-08-11","close":5265.0},{"date":"2020-08-12","close":5370.0},{"date":"2020-08-13","close":5270.0},{"date":"2020-08-14","close":5435.0},{"date":"2020-08-18","close":5630.0},{"date":"2020-08-19","close":5500.0},{"date":"2020-08-20","close":5690.0},{"date":"2020-08-21","close":5660.0},{"date":"2020-08-24","close":5475.0},{"date":"2020-08-25","close":5355.0},{"date":"2020-08-26","close":5360.0},{"date":"2020-08-27","close":5380.0},{"date":"2020-08-28","close":5335.0},{"date":"2020-08-31","close":5300.0},{"date":"2020-09-01","close":5275.0},{"date":"2020-09-02","close":5165.0},{"date":"2020-09-03","close":5140.0},{"date":"2020-09-04","close":5230.0},{"date":"2020-09-07","close":5155.0},{"date":"2020-09-08","close":5145.0},{"date":"2020-09-09","close":5220.0},{"date":"2020-09-10","close":5155.0},{"date":"2020-09-11","close":5145.0},{"date":"2020-09-14","close":5120.0},{"date":"2020-09-15","close":5050.0},{"date":"2020-09-16","close":5070.0},{"date":"2020-09-17","close":5155.0},{"date":"2020-09-18","close":5085.0},{"date":"2020-09-21","close":5245.0},{"date":"2020-09-22","close":5415.0},{"date":"2020-09-23","close":5395.0},{"date":"2020-09-24","close":5675.0},{"date":"2020-09-25","close":5675.0},{"date":"2020-09-28","close":5425.0},{"date":"2020-09-29","close":5380.0},{"date":"2020-10-05","close":5320.0},{"date":"2020-10-06","close":5325.0},{"date":"2020-10-07","close":5280.0},{"date":"2020-10-08","close":5290.0},{"date":"2020-10-12","close":5265.0},{"date":"2020-10-13","close":5310.0},{"date":"2020-10-14","close":5420.0},{"date":"2020-10-15","close":5545.0},{"date":"2020-10-16","close":5595.0},{"date":"2020-10-19","close":5660.0},{"date":"2020-10-20","close":5595.0},{"date":"2020-10-21","close":5545.0},{"date":"2020-10-22","close":5725.0},{"date":"2020-10-23","close":5765.0},{"date":"2020-10-26","close":5940.0},{"date":"2020-10-27","close":5890.0},{"date":"2020-10-28","close":5700.0},{"date":"2020-10-29","close":5585.0},{"date":"2020-10-30","close":5830.0},{"date":"2020-11-02","close":5720.0},{"date":"2020-11-03","close":5595.0},{"date":"2020-11-04","close":5470.0},{"date":"2020-11-05","close":5370.0},{"date":"2020-11-06","close":5480.0},{"date":"2020-11-09","close":5405.0},{"date":"2020-11-10","close":5520.0},{"date":"2020-11-11","close":5485.0},{"date":"2020-11-12","close":5505.0},{"date":"2020-11-13","close":5490.0},{"date":"2020-11-16","close":5410.0},{"date":"2020-11-17","close":5490.0},{"date":"2020-11-18","close":5400.0},{"date":"2020-11-19","close":5325.0},{"date":"2020-11-20","close":5250.0},{"date":"2020-11-23","close":5230.0},{"date":"2020-11-24","close":5270.0},{"date":"2020-11-25","close":5295.0},{"date":"2020-11-26","close":5200.0},{"date":"2020-11-27","close":5110.0},{"date":"2020-11-30","close":5125.0},{"date":"2020-12-01","close":5090.0},{"date":"2020-12-02","close":5020.0},{"date":"2020-12-03","close":4935.0},{"date":"2020-12-04","close":4835.0},{"date":"2020-12-07","close":4660.0},{"date":"2020-12-08","close":4840.0},{"date":"2020-12-09","close":4805.0},{"date":"2020-12-10","close":4755.0},{"date":"2020-12-11","close":4695.0},{"date":"2020-12-14","close":4680.0},{"date":"2020-12-15","close":4715.0},{"date":"2020-12-16","close":4650.0},{"date":"2020-12-17","close":4615.0},{"date":"2020-12-18","close":4615.0},{"date":"2020-12-21","close":4540.0},{"date":"2020-12-22","close":4680.0},{"date":"2020-12-23","close":4700.0},{"date":"2020-12-24","close":4660.0},{"date":"2020-12-28","close":4615.0},{"date":"2020-12-29","close":4460.0},{"date":"2020-12-30","close":4455.0},{"date":"2021-01-04","close":4485.0},{"date":"2021-01-05","close":4470.0},{"date":"2021-01-06","close":4510.0},{"date":"2021-01-07","close":4475.0},{"date":"2021-01-08","close":4450.0},{"date":"2021-01-11","close":4455.0},{"date":"2021-01-12","close":4460.0},{"date":"2021-01-13","close":4460.0},{"date":"2021-01-14","close":4510.0},{"date":"2021-01-15","close":4610.0},{"date":"2021-01-18","close":4740.0},{"date":"2021-01-19","close":4660.0},{"date":"2021-01-20","close":4550.0},{"date":"2021-01-21","close":4550.0},{"date":"2021-01-22","close":4565.0},{"date":"2021-01-25","close":4435.0},{"date":"2021-01-26","close":4475.0},{"date":"2021-01-27","close":4515.0},{"date":"2021-01-28","close":4605.0},{"date":"2021-01-29","close":4755.0},{"date":"2021-02-01","close":4545.0},{"date":"2021-02-02","close":4550.0},{"date":"2021-02-03","close":4540.0},{"date":"2021-02-04","close":4595.0},{"date":"2021-02-05","close":4580.0},{"date":"2021-02-08","close":4615.0},{"date":"2021-02-09","close":4655.0},{"date":"2021-02-10","close":4640.0},{"date":"2021-02-15","close":4560.0},{"date":"2021-02-16","close":4640.0},{"date":"2021-02-17","close":4660.0},{"date":"2021-02-18","close":4720.0},{"date":"2021-02-19","close":4715.0},{"date":"2021-02-22","close":4800.0},{"date":"2021-02-23","close":4915.0},{"date":"2021-02-24","close":5070.0},{"date":"2021-02-25","close":4840.0},{"date":"2021-02-26","close":4980.0},{"date":"2021-03-02","close":4860.0},{"date":"2021-03-03","close":4835.0},{"date":"2021-03-04","close":4860.0},{"date":"2021-03-05","close":4850.0},{"date":"2021-03-08","close":4955.0},{"date":"2021-03-09","close":4995.0},{"date":"2021-03-10","close":4980.0},{"date":"2021-03-11","close":4895.0},{"date":"2021-03-12","close":4805.0},{"date":"2021-03-15","close":4825.0},{"date":"2021-03-16","close":4700.0},{"date":"2021-03-17","close":4700.0},{"date":"2021-03-18","close":4675.0},{"date":"2021-03-19","close":4695.0},{"date":"2021-03-22","close":4670.0},{"date":"2021-03-23","close":4695.0},{"date":"2021-03-24","close":4675.0},{"date":"2021-03-25","close":4660.0},{"date":"2021-03-26","close":4655.0},{"date":"2021-03-29","close":4685.0},{"date":"2021-03-30","close":4675.0},{"date":"2021-03-31","close":4705.0},{"date":"2021-04-01","close":4660.0},{"date":"2021-04-02","close":4655.0},{"date":"2021-04-05","close":4695.0},{"date":"2021-04-06","close":4715.0},{"date":"2021-04-07","close":4705.0},{"date":"2021-04-08","close":4655.0},{"date":"2021-04-09","close":4620.0},{"date":"2021-04-12","close":4580.0},{"date":"2021-04-13","close":4495.0},{"date":"2021-04-14","close":4480.0},{"date":"2021-04-15","close":4485.0},{"date":"2021-04-16","close":4450.0},{"date":"2021-04-19","close":4400.0},{"date":"2021-04-20","close":4430.0},{"date":"2021-04-21","close":4490.0},{"date":"2021-04-22","close":4475.0},{"date":"2021-04-23","close":4475.0},{"date":"2021-04-26","close":4465.0},{"date":"2021-04-27","close":4525.0},{"date":"2021-04-28","close":4655.0},{"date":"2021-04-29","close":4720.0},{"date":"2021-04-30","close":4750.0},{"date":"2021-05-03","close":4890.0},{"date":"2021-05-04","close":4845.0},{"date":"2021-05-06","close":4845.0},{"date":"2021-05-07","close":4790.0},{"date":"2021-05-10","close":4685.0},{"date":"2021-05-11","close":4800.0},{"date":"2021-05-12","close":4860.0},{"date":"2021-05-13","close":4930.0},{"date":"2021-05-14","close":4815.0},{"date":"2021-05-17","close":4815.0},{"date":"2021-05-18","close":4760.0},{"date":"2021-05-20","close":4755.0},{"date":"2021-05-21","close":4770.0},{"date":"2021-05-24","close":4860.0},{"date":"2021-05-25","close":4745.0},{"date":"2021-05-26","close":4770.0},{"date":"2021-05-27","close":4725.0},{"date":"2021-05-28","close":4740.0},{"date":"2021-05-31","close":4705.0},{"date":"2021-06-01","close":4700.0},{"date":"2021-06-02","close":4760.0},{"date":"2021-06-03","close":4695.0},{"date":"2021-06-04","close":4740.0},{"date":"2021-06-07","close":4750.0},{"date":"2021-06-08","close":4725.0},{"date":"2021-06-09","close":4795.0},{"date":"2021-06-10","close":4680.0},{"date":"2021-06-11","close":4700.0},{"date":"2021-06-14","close":4635.0},{"date":"2021-06-15","close":4665.0},{"date":"2021-06-16","close":4670.0},{"date":"2021-06-17","close":4650.0},{"date":"2021-06-18","close":4545.0},{"date":"2021-06-21","close":4565.0},{"date":"2021-06-22","close":4570.0},{"date":"2021-06-23","close":4530.0},{"date":"2021-06-24","close":4550.0},{"date":"2021-06-25","close":4580.0},{"date":"2021-06-28","close":4560.0},{"date":"2021-06-29","close":4540.0},{"date":"2021-06-30","close":4505.0},{"date":"2021-07-01","close":4470.0},{"date":"2021-07-02","close":4440.0},{"date":"2021-07-05","close":4380.0},{"date":"2021-07-06","close":4420.0},{"date":"2021-07-07","close":4415.0},{"date":"2021-07-08","close":4485.0},{"date":"2021-07-09","close":4490.0},{"date":"2021-07-12","close":4495.0},{"date":"2021-07-13","close":4450.0},{"date":"2021-07-14","close":4450.0},{"date":"2021-07-15","close":4385.0},{"date":"2021-07-16","close":4400.0},{"date":"2021-07-19","close":4405.0},{"date":"2021-07-20","close":4425.0},{"date":"2021-07-21","close":4425.0},{"date":"2021-07-22","close":4380.0},{"date":"2021-07-23","close":4365.0},{"date":"2021-07-26","close":4395.0},{"date":"2021-07-27","close":4415.0},{"date":"2021-07-28","close":4480.0},{"date":"2021-07-29","close":4445.0},{"date":"2021-07-30","close":4520.0},{"date":"2021-08-02","close":4460.0},{"date":"2021-08-03","close":4465.0},{"date":"2021-08-04","close":4405.0},{"date":"2021-08-05","close":4375.0},{"date":"2021-08-06","close":4375.0},{"date":"2021-08-09","close":4365.0},{"date":"2021-08-10","close":4400.0},{"date":"2021-08-11","close":4385.0},{"date":"2021-08-12","close":4400.0},{"date":"2021-08-13","close":4435.0},{"date":"2021-08-17","close":4535.0},{"date":"2021-08-18","close":4460.0},{"date":"2021-08-19","close":4560.0},{"date":"2021-08-20","close":4650.0},{"date":"2021-08-23","close":4515.0},{"date":"2021-08-24","close":4420.0},{"date":"2021-08-25","close":4405.0},{"date":"2021-08-26","close":4380.0},{"date":"2021-08-27","close":4390.0},{"date":"2021-08-30","close":4355.0},{"date":"2021-08-31","close":4315.0},{"date":"2021-09-01","close":4290.0},{"date":"2021-09-02","close":4295.0},{"date":"2021-09-03","close":4265.0},{"date":"2021-09-06","close":4265.0},{"date":"2021-09-07","close":4250.0},{"date":"2021-09-08","close":4325.0},{"date":"2021-09-09","close":4350.0},{"date":"2021-09-10","close":4315.0},{"date":"2021-09-13","close":4350.0},{"date":"2021-09-14","close":4305.0},{"date":"2021-09-15","close":4255.0},{"date":"2021-09-16","close":4255.0},{"date":"2021-09-17","close":4250.0},{"date":"2021-09-23","close":4235.0},{"date":"2021-09-24","close":4240.0},{"date":"2021-09-27","close":4265.0},{"date":"2021-09-28","close":4380.0},{"date":"2021-09-29","close":4420.0},{"date":"2021-09-30","close":4390.0},{"date":"2021-10-01","close":4490.0},{"date":"2021-10-05","close":4590.0},{"date":"2021-10-06","close":4705.0},{"date":"2021-10-07","close":4585.0},{"date":"2021-10-08","close":4615.0},{"date":"2021-10-12","close":4680.0},{"date":"2021-10-13","close":4625.0},{"date":"2021-10-14","close":4470.0},{"date":"2021-10-15","close":4460.0},{"date":"2021-10-18","close":4455.0},{"date":"2021-10-19","close":4380.0},{"date":"2021-10-20","close":4410.0},{"date":"2021-10-21","close":4475.0},{"date":"2021-10-22","close":4445.0},{"date":"2021-10-25","close":4440.0},{"date":"2021-10-26","close":4345.0},{"date":"2021-10-27","close":4365.0},{"date":"2021-10-28","close":4415.0},{"date":"2021-10-29","close":4460.0},{"date":"2021-11-01","close":4405.0},{"date":"2021-11-02","close":4360.0},{"date":"2021-11-03","close":4365.0},{"date":"2021-11-04","close":4355.0},{"date":"2021-11-05","close":4305.0},{"date":"2021-11-08","close":4340.0},{"date":"2021-11-09","close":4300.0},{"date":"2021-11-10","close":4420.0},{"date":"2021-11-11","close":4365.0},{"date":"2021-11-12","close":4290.0},{"date":"2021-11-15","close":4180.0},{"date":"2021-11-16","close":4150.0},{"date":"2021-11-17","close":4200.0},{"date":"2021-11-18","close":4190.0},{"date":"2021-11-19","close":4150.0},{"date":"2021-11-22","close":4170.0},{"date":"2021-11-23","close":4270.0},{"date":"2021-11-24","close":4240.0},{"date":"2021-11-25","close":4275.0},{"date":"2021-11-26","close":4310.0},{"date":"2021-11-29","close":4320.0},{"date":"2021-11-30","close":4390.0},{"date":"2021-12-01","close":4360.0},{"date":"2021-12-02","close":4385.0},{"date":"2021-12-03","close":4260.0},{"date":"2021-12-06","close":4320.0},{"date":"2021-12-07","close":4290.0},{"date":"2021-12-08","close":4225.0},{"date":"2021-12-09","close":4170.0},{"date":"2021-12-10","close":4240.0},{"date":"2021-12-13","close":4275.0},{"date":"2021-12-14","close":4280.0},{"date":"2021-12-15","close":4250.0},{"date":"2021-12-16","close":4225.0},{"date":"2021-12-17","close":4280.0},{"date":"2021-12-20","close":4300.0},{"date":"2021-12-21","close":4270.0},{"date":"2021-12-22","close":4265.0},{"date":"2021-12-23","close":4245.0},{"date":"2021-12-24","close":4235.0},{"date":"2021-12-27","close":4190.0},{"date":"2021-12-28","close":4080.0},{"date":"2021-12-29","close":4130.0},{"date":"2021-12-30","close":4125.0},{"date":"2022-01-03","close":4135.0},{"date":"2022-01-04","close":4190.0},{"date":"2022-01-05","close":4300.0},{"date":"2022-01-06","close":4440.0},{"date":"2022-01-07","close":4390.0},{"date":"2022-01-10","close":4485.0},{"date":"2022-01-11","close":4510.0},{"date":"2022-01-12","close":4375.0},{"date":"2022-01-13","close":4445.0},{"date":"2022-01-14","close":4525.0},{"date":"2022-01-17","close":4560.0},{"date":"2022-01-18","close":4615.0},{"date":"2022-01-19","close":4675.0},{"date":"2022-01-20","close":4535.0},{"date":"2022-01-21","close":4620.0},{"date":"2022-01-24","close":4725.0},{"date":"2022-01-25","close":4835.0},{"date":"2022-01-26","close":4920.0},{"date":"2022-01-27","close":5130.0},{"date":"2022-01-28","close":4980.0},{"date":"2022-02-03","close":4885.0},{"date":"2022-02-04","close":4840.0},{"date":"2022-02-07","close":4905.0},{"date":"2022-02-08","close":4925.0},{"date":"2022-02-09","close":4815.0},{"date":"2022-02-10","close":4930.0},{"date":"2022-02-11","close":5070.0},{"date":"2022-02-14","close":5130.0},{"date":"2022-02-15","close":5205.0},{"date":"2022-02-16","close":4940.0},{"date":"2022-02-17","close":4995.0},{"date":"2022-02-18","close":4945.0},{"date":"2022-02-21","close":4940.0},{"date":"2022-02-22","close":5010.0},{"date":"2022-02-23","close":4945.0},{"date":"2022-02-24","close":5100.0},{"date":"2022-02-25","close":4900.0},{"date":"2022-02-28","close":4865.0},{"date":"2022-03-02","close":4780.0},{"date":"2022-03-03","close":4660.0},{"date":"2022-03-04","close":4760.0},{"date":"2022-03-07","close":4870.0},{"date":"2022-03-08","close":4920.0},{"date":"2022-03-10","close":4725.0},{"date":"2022-03-11","close":4735.0},{"date":"2022-03-14","close":4875.0},{"date":"2022-03-15","close":4875.0},{"date":"2022-03-16","close":4730.0},{"date":"2022-03-17","close":4595.0},{"date":"2022-03-18","close":4540.0},{"date":"2022-03-21","close":4610.0},{"date":"2022-03-22","close":4595.0},{"date":"2022-03-23","close":4545.0},{"date":"2022-03-24","close":4570.0},{"date":"2022-03-25","close":4570.0},{"date":"2022-03-28","close":4640.0},{"date":"2022-03-29","close":4555.0},{"date":"2022-03-30","close":4535.0},{"date":"2022-03-31","close":4515.0},{"date":"2022-04-01","close":4545.0},{"date":"2022-04-04","close":4520.0},{"date":"2022-04-05","close":4490.0},{"date":"2022-04-06","close":4575.0},{"date":"2022-04-07","close":4605.0},{"date":"2022-04-08","close":4565.0},{"date":"2022-04-11","close":4690.0},{"date":"2022-04-12","close":4720.0},{"date":"2022-04-13","close":4620.0},{"date":"2022-04-14","close":4630.0},{"date":"2022-04-15","close":4675.0},{"date":"2022-04-18","close":4710.0},{"date":"2022-04-19","close":4590.0},{"date":"2022-04-20","close":4630.0},{"date":"2022-04-21","close":4635.0},{"date":"2022-04-22","close":4700.0},{"date":"2022-04-25","close":4815.0},{"date":"2022-04-26","close":4730.0},{"date":"2022-04-27","close":4820.0},{"date":"2022-04-28","close":4840.0},{"date":"2022-04-29","close":4725.0},{"date":"2022-05-02","close":4785.0},{"date":"2022-05-03","close":4740.0},{"date":"2022-05-04","close":4775.0},{"date":"2022-05-06","close":4880.0},{"date":"2022-05-09","close":5010.0},{"date":"2022-05-10","close":5040.0},{"date":"2022-05-11","close":4915.0},{"date":"2022-05-12","close":5145.0},{"date":"2022-05-13","close":4920.0},{"date":"2022-05-16","close":4945.0},{"date":"2022-05-17","close":4855.0},{"date":"2022-05-18","close":4780.0},{"date":"2022-05-19","close":4860.0},{"date":"2022-05-20","close":4710.0},{"date":"2022-05-23","close":4665.0},{"date":"2022-05-24","close":4810.0},{"date":"2022-05-25","close":4745.0},{"date":"2022-05-26","close":4760.0},{"date":"2022-05-27","close":4750.0},{"date":"2022-05-30","close":4675.0},{"date":"2022-05-31","close":4645.0},{"date":"2022-06-02","close":4680.0},{"date":"2022-06-03","close":4695.0},{"date":"2022-06-07","close":4830.0},{"date":"2022-06-08","close":4815.0},{"date":"2022-06-09","close":4760.0},{"date":"2022-06-10","close":4820.0},{"date":"2022-06-13","close":5030.0},{"date":"2022-06-14","close":5035.0},{"date":"2022-06-15","close":5170.0},{"date":"2022-06-16","close":5115.0},{"date":"2022-06-17","close":5150.0},{"date":"2022-06-20","close":5280.0},{"date":"2022-06-21","close":5215.0},{"date":"2022-06-22","close":5435.0},{"date":"2022-06-23","close":5615.0},{"date":"2022-06-24","close":5270.0},{"date":"2022-06-27","close":5185.0},{"date":"2022-06-28","close":5235.0},{"date":"2022-06-29","close":5355.0},{"date":"2022-06-30","close":5470.0},{"date":"2022-07-01","close":5595.0},{"date":"2022-07-04","close":5610.0},{"date":"2022-07-05","close":5345.0},{"date":"2022-07-06","close":5440.0},{"date":"2022-07-07","close":5315.0},{"date":"2022-07-08","close":5250.0},{"date":"2022-07-11","close":5260.0},{"date":"2022-07-12","close":5375.0},{"date":"2022-07-13","close":5240.0},{"date":"2022-07-14","close":5240.0},{"date":"2022-07-15","close":5240.0},{"date":"2022-07-18","close":5165.0},{"date":"2022-07-19","close":5130.0},{"date":"2022-07-20","close":5055.0},{"date":"2022-07-21","close":5045.0},{"date":"2022-07-22","close":5105.0},{"date":"2022-07-25","close":5095.0},{"date":"2022-07-26","close":5085.0},{"date":"2022-07-27","close":5050.0},{"date":"2022-07-28","close":5020.0},{"date":"2022-07-29","close":4970.0},{"date":"2022-08-01","close":4975.0},{"date":"2022-08-02","close":5000.0},{"date":"2022-08-03","close":4900.0},{"date":"2022-08-04","close":4810.0},{"date":"2022-08-05","close":4750.0},{"date":"2022-08-08","close":4765.0},{"date":"2022-08-09","close":4730.0},{"date":"2022-08-10","close":4845.0},{"date":"2022-08-11","close":4760.0},{"date":"2022-08-12","close":4785.0},{"date":"2022-08-16","close":4760.0},{"date":"2022-08-17","close":4800.0},{"date":"2022-08-18","close":4815.0},{"date":"2022-08-19","close":4915.0},{"date":"2022-08-22","close":5025.0},{"date":"2022-08-23","close":5120.0},{"date":"2022-08-24","close":5040.0},{"date":"2022-08-25","close":4920.0},{"date":"2022-08-26","close":4995.0},{"date":"2022-08-29","close":5170.0},{"date":"2022-08-30","close":5005.0},{"date":"2022-08-31","close":4945.0},{"date":"2022-09-01","close":5095.0},{"date":"2022-09-02","close":5085.0},{"date":"2022-09-05","close":5195.0},{"date":"2022-09-06","close":5165.0},{"date":"2022-09-07","close":5240.0},{"date":"2022-09-08","close":5100.0},{"date":"2022-09-13","close":4965.0},{"date":"2022-09-14","close":5135.0},{"date":"2022-09-15","close":5165.0},{"date":"2022-09-16","close":5245.0},{"date":"2022-09-19","close":5340.0},{"date":"2022-09-20","close":5300.0},{"date":"2022-09-21","close":5360.0},{"date":"2022-09-22","close":5390.0},{"date":"2022-09-23","close":5540.0},{"date":"2022-09-26","close":5775.0},{"date":"2022-09-27","close":5670.0},{"date":"2022-09-28","close":5870.0},{"date":"2022-09-29","close":5810.0},{"date":"2022-09-30","close":5875.0},{"date":"2022-10-04","close":5635.0},{"date":"2022-10-05","close":5775.0},{"date":"2022-10-06","close":5590.0},{"date":"2022-10-07","close":5715.0},{"date":"2022-10-11","close":5930.0},{"date":"2022-10-12","close":5855.0},{"date":"2022-10-13","close":5980.0},{"date":"2022-10-14","close":5720.0},{"date":"2022-10-17","close":5745.0},{"date":"2022-10-18","close":5590.0},{"date":"2022-10-19","close":5675.0},{"date":"2022-10-20","close":5805.0},{"date":"2022-10-21","close":5820.0},{"date":"2022-10-24","close":5635.0},{"date":"2022-10-25","close":5635.0},{"date":"2022-10-26","close":5660.0},{"date":"2022-10-27","close":5530.0},{"date":"2022-10-28","close":5615.0},{"date":"2022-10-31","close":5530.0},{"date":"2022-11-01","close":5520.0},{"date":"2022-11-02","close":5570.0},{"date":"2022-11-03","close":5645.0},{"date":"2022-11-04","close":5650.0},{"date":"2022-11-07","close":5590.0},{"date":"2022-11-08","close":5445.0},{"date":"2022-11-09","close":5460.0},{"date":"2022-11-10","close":5565.0},{"date":"2022-11-11","close":5235.0},{"date":"2022-11-14","close":5295.0},{"date":"2022-11-15","close":5130.0},{"date":"2022-11-16","close":5155.0},{"date":"2022-11-17","close":5210.0},{"date":"2022-11-18","close":5285.0},{"date":"2022-11-21","close":5405.0},{"date":"2022-11-22","close":5460.0},{"date":"2022-11-23","close":5335.0},{"date":"2022-11-24","close":5235.0},{"date":"2022-11-25","close":5310.0},{"date":"2022-11-28","close":5425.0},{"date":"2022-11-29","close":5320.0},{"date":"2022-11-30","close":5325.0},{"date":"2022-12-01","close":5225.0},{"date":"2022-12-02","close":5335.0},{"date":"2022-12-05","close":5310.0},{"date":"2022-12-06","close":5415.0},{"date":"2022-12-07","close":5415.0},{"date":"2022-12-08","close":5435.0},{"date":"2022-12-09","close":5380.0},{"date":"2022-12-12","close":5445.0},{"date":"2022-12-13","close":5425.0},{"date":"2022-12-14","close":5315.0},{"date":"2022-12-15","close":5405.0},{"date":"2022-12-16","close":5480.0},{"date":"2022-12-19","close":5485.0},{"date":"2022-12-20","close":5595.0},{"date":"2022-12-21","close":5560.0},{"date":"2022-12-22","close":5410.0},{"date":"2022-12-23","close":5625.0},{"date":"2022-12-26","close":5535.0},{"date":"2022-12-27","close":5455.0},{"date":"2022-12-28","close":5605.0},{"date":"2022-12-29","close":5710.0},{"date":"2023-01-02","close":5770.0},{"date":"2023-01-03","close":5740.0},{"date":"2023-01-04","close":5710.0},{"date":"2023-01-05","close":5770.0},{"date":"2023-01-06","close":5650.0},{"date":"2023-01-09","close":5550.0},{"date":"2023-01-10","close":5660.0},{"date":"2023-01-11","close":5525.0},{"date":"2023-01-12","close":5490.0},{"date":"2023-01-13","close":5515.0},{"date":"2023-01-16","close":5490.0},{"date":"2023-01-17","close":5595.0},{"date":"2023-01-18","close":5560.0},{"date":"2023-01-19","close":5555.0},{"date":"2023-01-20","close":5535.0},{"date":"2023-01-25","close":5420.0},{"date":"2023-01-26","close":5330.0},{"date":"2023-01-27","close":5330.0},{"date":"2023-01-30","close":5395.0},{"date":"2023-01-31","close":5380.0},{"date":"2023-02-01","close":5265.0},{"date":"2023-02-02","close":5145.0},{"date":"2023-02-03","close":5130.0},{"date":"2023-02-06","close":5185.0},{"date":"2023-02-07","close":5065.0},{"date":"2023-02-08","close":5020.0},{"date":"2023-02-09","close":4955.0},{"date":"2023-02-10","close":5020.0},{"date":"2023-02-13","close":5015.0},{"date":"2023-02-14","close":4940.0},{"date":"2023-02-15","close":5040.0},{"date":"2023-02-16","close":4820.0},{"date":"2023-02-17","close":4930.0},{"date":"2023-02-20","close":4775.0},{"date":"2023-02-21","close":4760.0},{"date":"2023-02-22","close":4885.0},{"date":"2023-02-23","close":4865.0},{"date":"2023-02-24","close":4900.0},{"date":"2023-02-27","close":4905.0},{"date":"2023-02-28","close":4805.0},{"date":"2023-03-02","close":4855.0},{"date":"2023-03-03","close":4735.0},{"date":"2023-03-06","close":4615.0},{"date":"2023-03-07","close":4605.0},{"date":"2023-03-08","close":4635.0},{"date":"2023-03-09","close":4660.0},{"date":"2023-03-10","close":4815.0},{"date":"2023-03-13","close":4725.0},{"date":"2023-03-14","close":4910.0},{"date":"2023-03-15","close":4760.0},{"date":"2023-03-16","close":4775.0},{"date":"2023-03-17","close":4705.0},{"date":"2023-03-20","close":4690.0},{"date":"2023-03-21","close":4690.0},{"date":"2023-03-22","close":4610.0},{"date":"2023-03-23","close":4605.0},{"date":"2023-03-24","close":4555.0},{"date":"2023-03-27","close":4545.0},{"date":"2023-03-28","close":4540.0},{"date":"2023-03-29","close":4465.0},{"date":"2023-03-30","close":4410.0},{"date":"2023-03-31","close":4385.0},{"date":"2023-04-03","close":4365.0},{"date":"2023-04-04","close":4355.0},{"date":"2023-04-05","close":4245.0},{"date":"2023-04-06","close":4280.0},{"date":"2023-04-07","close":4145.0},{"date":"2023-04-10","close":4040.0},{"date":"2023-04-11","close":3970.0},{"date":"2023-04-12","close":4045.0},{"date":"2023-04-13","close":4050.0},{"date":"2023-04-14","close":3985.0},{"date":"2023-04-17","close":3975.0},{"date":"2023-04-18","close":3990.0},{"date":"2023-04-19","close":4015.0},{"date":"2023-04-20","close":4150.0},{"date":"2023-04-21","close":4235.0},{"date":"2023-04-24","close":4315.0},{"date":"2023-04-25","close":4365.0},{"date":"2023-04-26","close":4360.0},{"date":"2023-04-27","close":4205.0},{"date":"2023-04-28","close":4205.0},{"date":"2023-05-02","close":4145.0},{"date":"2023-05-03","close":4270.0},{"date":"2023-05-04","close":4255.0},{"date":"2023-05-08","close":4290.0},{"date":"2023-05-09","close":4335.0},{"date":"2023-05-10","close":4385.0},{"date":"2023-05-11","close":4445.0},{"date":"2023-05-12","close":4450.0},{"date":"2023-05-15","close":4480.0},{"date":"2023-05-16","close":4450.0},{"date":"2023-05-17","close":4320.0},{"date":"2023-05-18","close":4355.0},{"date":"2023-05-19","close":4315.0},{"date":"2023-05-22","close":4235.0},{"date":"2023-05-23","close":4185.0},{"date":"2023-05-24","close":4215.0},{"date":"2023-05-25","close":4270.0},{"date":"2023-05-26","close":4285.0},{"date":"2023-05-30","close":4220.0},{"date":"2023-05-31","close":4175.0},{"date":"2023-06-01","close":4140.0},{"date":"2023-06-02","close":4125.0},{"date":"2023-06-05","close":4135.0},{"date":"2023-06-07","close":4060.0},{"date":"2023-06-08","close":4110.0},{"date":"2023-06-09","close":4035.0},{"date":"2023-06-12","close":4020.0},{"date":"2023-06-13","close":3945.0},{"date":"2023-06-14","close":4105.0},{"date":"2023-06-15","close":4080.0},{"date":"2023-06-16","close":4020.0},{"date":"2023-06-19","close":4015.0},{"date":"2023-06-20","close":4050.0},{"date":"2023-06-21","close":4125.0},{"date":"2023-06-22","close":4095.0},{"date":"2023-06-23","close":4105.0},{"date":"2023-06-26","close":4080.0},{"date":"2023-06-27","close":4145.0},{"date":"2023-06-28","close":4185.0},{"date":"2023-06-29","close":4200.0},{"date":"2023-06-30","close":4125.0},{"date":"2023-07-03","close":3975.0},{"date":"2023-07-04","close":3990.0},{"date":"2023-07-05","close":3960.0},{"date":"2023-07-06","close":4065.0},{"date":"2023-07-07","close":4065.0},{"date":"2023-07-10","close":4115.0},{"date":"2023-07-11","close":3990.0},{"date":"2023-07-12","close":4010.0},{"date":"2023-07-13","close":3955.0},{"date":"2023-07-14","close":3905.0},{"date":"2023-07-17","close":3915.0},{"date":"2023-07-18","close":3795.0},{"date":"2023-07-19","close":3690.0},{"date":"2023-07-20","close":3670.0},{"date":"2023-07-21","close":3625.0},{"date":"2023-07-24","close":3585.0},{"date":"2023-07-25","close":3465.0},{"date":"2023-07-26","close":3605.0},{"date":"2023-07-27","close":3735.0},{"date":"2023-07-28","close":3595.0},{"date":"2023-07-31","close":3475.0},{"date":"2023-08-01","close":3495.0},{"date":"2023-08-02","close":3645.0},{"date":"2023-08-03","close":3555.0},{"date":"2023-08-04","close":3580.0},{"date":"2023-08-07","close":3730.0},{"date":"2023-08-08","close":3745.0},{"date":"2023-08-09","close":3640.0},{"date":"2023-08-10","close":3635.0},{"date":"2023-08-11","close":3665.0},{"date":"2023-08-14","close":3730.0},{"date":"2023-08-16","close":3825.0},{"date":"2023-08-17","close":3740.0},{"date":"2023-08-18","close":3800.0},{"date":"2023-08-21","close":3725.0},{"date":"2023-08-22","close":3670.0},{"date":"2023-08-23","close":3750.0},{"date":"2023-08-24","close":3660.0},{"date":"2023-08-25","close":3665.0},{"date":"2023-08-28","close":3640.0},{"date":"2023-08-29","close":3640.0},{"date":"2023-08-30","close":3620.0},{"date":"2023-08-31","close":3610.0},{"date":"2023-09-01","close":3670.0},{"date":"2023-09-04","close":3685.0},{"date":"2023-09-05","close":3710.0},{"date":"2023-09-06","close":3740.0},{"date":"2023-09-07","close":3805.0},{"date":"2023-09-08","close":3760.0},{"date":"2023-09-11","close":3775.0},{"date":"2023-09-12","close":3820.0},{"date":"2023-09-13","close":3885.0},{"date":"2023-09-14","close":3835.0},{"date":"2023-09-15","close":3805.0},{"date":"2023-09-18","close":3845.0},{"date":"2023-09-19","close":3855.0},{"date":"2023-09-20","close":3830.0},{"date":"2023-09-21","close":3920.0},{"date":"2023-09-22","close":3930.0},{"date":"2023-09-25","close":4010.0},{"date":"2023-09-26","close":4070.0},{"date":"2023-09-27","close":4005.0},{"date":"2023-10-04","close":4185.0},{"date":"2023-10-05","close":4190.0},{"date":"2023-10-06","close":4120.0},{"date":"2023-10-10","close":4250.0},{"date":"2023-10-11","close":4100.0},{"date":"2023-10-12","close":3995.0},{"date":"2023-10-13","close":4065.0},{"date":"2023-10-16","close":4110.0},{"date":"2023-10-17","close":4065.0},{"date":"2023-10-18","close":4130.0},{"date":"2023-10-19","close":4250.0},{"date":"2023-10-20","close":4340.0},{"date":"2023-10-23","close":4350.0},{"date":"2023-10-24","close":4220.0},{"date":"2023-10-25","close":4350.0},{"date":"2023-10-26","close":4510.0},{"date":"2023-10-27","close":4455.0},{"date":"2023-10-30","close":4420.0},{"date":"2023-10-31","close":4560.0},{"date":"2023-11-01","close":4570.0},{"date":"2023-11-02","close":4320.0},{"date":"2023-11-03","close":4305.0},{"date":"2023-11-06","close":3710.0},{"date":"2023-11-07","close":3865.0},{"date":"2023-11-08","close":3960.0},{"date":"2023-11-09","close":3995.0},{"date":"2023-11-10","close":4075.0},{"date":"2023-11-13","close":4150.0},{"date":"2023-11-14","close":4025.0},{"date":"2023-11-15","close":3955.0},{"date":"2023-11-16","close":3970.0},{"date":"2023-11-17","close":4055.0},{"date":"2023-11-20","close":3960.0},{"date":"2023-11-21","close":3950.0},{"date":"2023-11-22","close":3985.0},{"date":"2023-11-23","close":3965.0},{"date":"2023-11-24","close":4000.0},{"date":"2023-11-27","close":4015.0},{"date":"2023-11-28","close":3970.0},{"date":"2023-11-29","close":3930.0},{"date":"2023-11-30","close":3880.0},{"date":"2023-12-01","close":3895.0},{"date":"2023-12-04","close":3885.0},{"date":"2023-12-05","close":3960.0},{"date":"2023-12-06","close":3920.0},{"date":"2023-12-07","close":3965.0},{"date":"2023-12-08","close":3850.0},{"date":"2023-12-11","close":3825.0},{"date":"2023-12-12","close":3810.0},{"date":"2023-12-13","close":3880.0},{"date":"2023-12-14","close":3775.0},{"date":"2023-12-15","close":3765.0},{"date":"2023-12-18","close":3700.0},{"date":"2023-12-19","close":3645.0},{"date":"2023-12-20","close":3635.0},{"date":"2023-12-21","close":3655.0},{"date":"2023-12-22","close":3695.0},{"date":"2023-12-26","close":3725.0},{"date":"2023-12-27","close":3660.0},{"date":"2023-12-28","close":3645.0},{"date":"2024-01-02","close":3600.0},{"date":"2024-01-03","close":3680.0},{"date":"2024-01-04","close":3700.0},{"date":"2024-01-05","close":3640.0},{"date":"2024-01-08","close":3645.0},{"date":"2024-01-09","close":3625.0},{"date":"2024-01-10","close":3675.0},{"date":"2024-01-11","close":3630.0},{"date":"2024-01-12","close":3705.0},{"date":"2024-01-15","close":3760.0},{"date":"2024-01-16","close":3780.0},{"date":"2024-01-17","close":3875.0},{"date":"2024-01-18","close":3850.0},{"date":"2024-01-19","close":3870.0},{"date":"2024-01-22","close":3925.0},{"date":"2024-01-23","close":3920.0},{"date":"2024-01-24","close":3945.0},{"date":"2024-01-25","close":4005.0},{"date":"2024-01-26","close":3895.0},{"date":"2024-01-29","close":3975.0},{"date":"2024-01-30","close":3955.0},{"date":"2024-01-31","close":4060.0},{"date":"2024-02-01","close":4035.0},{"date":"2024-02-02","close":3930.0},{"date":"2024-02-05","close":3985.0},{"date":"2024-02-06","close":4010.0},{"date":"2024-02-07","close":3965.0},{"date":"2024-02-08","close":3870.0},{"date":"2024-02-13","close":3775.0},{"date":"2024-02-14","close":3760.0},{"date":"2024-02-15","close":3740.0},{"date":"2024-02-16","close":3725.0},{"date":"2024-02-19","close":3720.0},{"date":"2024-02-20","close":3690.0},{"date":"2024-02-21","close":3680.0},{"date":"2024-02-22","close":3660.0},{"date":"2024-02-23","close":3660.0},{"date":"2024-02-26","close":3630.0},{"date":"2024-02-27","close":3690.0},{"date":"2024-02-28","close":3630.0},{"date":"2024-02-29","close":3595.0},{"date":"2024-03-04","close":3530.0},{"date":"2024-03-05","close":3550.0},{"date":"2024-03-06","close":3535.0},{"date":"2024-03-07","close":3570.0},{"date":"2024-03-08","close":3485.0},{"date":"2024-03-11","close":3470.0},{"date":"2024-03-12","close":3390.0},{"date":"2024-03-13","close":3410.0},{"date":"2024-03-14","close":3400.0},{"date":"2024-03-15","close":3440.0},{"date":"2024-03-18","close":3380.0},{"date":"2024-03-19","close":3380.0},{"date":"2024-03-20","close":3385.0},{"date":"2024-03-21","close":3310.0},{"date":"2024-03-22","close":3310.0},{"date":"2024-03-25","close":3245.0},{"date":"2024-03-26","close":3220.0},{"date":"2024-03-27","close":3245.0},{"date":"2024-03-28","close":3260.0},{"date":"2024-03-29","close":3295.0},{"date":"2024-04-01","close":3290.0},{"date":"2024-04-02","close":3395.0},{"date":"2024-04-03","close":3450.0},{"date":"2024-04-04","close":3460.0},{"date":"2024-04-05","close":3510.0},{"date":"2024-04-08","close":3535.0},{"date":"2024-04-09","close":3535.0},{"date":"2024-04-11","close":3540.0},{"date":"2024-04-12","close":3545.0},{"date":"2024-04-15","close":3560.0},{"date":"2024-04-16","close":3640.0},{"date":"2024-04-17","close":3670.0},{"date":"2024-04-18","close":3560.0},{"date":"2024-04-19","close":3600.0},{"date":"2024-04-22","close":3565.0},{"date":"2024-04-23","close":3565.0},{"date":"2024-04-24","close":3475.0},{"date":"2024-04-25","close":3520.0},{"date":"2024-04-26","close":3510.0},{"date":"2024-04-29","close":3460.0},{"date":"2024-04-30","close":3465.0},{"date":"2024-05-02","close":3480.0},{"date":"2024-05-03","close":3495.0},{"date":"2024-05-07","close":3475.0},{"date":"2024-05-08","close":3475.0},{"date":"2024-05-09","close":3495.0},{"date":"2024-05-10","close":3525.0},{"date":"2024-05-13","close":3590.0},{"date":"2024-05-14","close":3565.0},{"date":"2024-05-16","close":3535.0},{"date":"2024-05-17","close":3695.0},{"date":"2024-05-20","close":3690.0},{"date":"2024-05-21","close":3695.0},{"date":"2024-05-22","close":3685.0},{"date":"2024-05-23","close":3695.0},{"date":"2024-05-24","close":3730.0},{"date":"2024-05-27","close":3670.0},{"date":"2024-05-28","close":3670.0},{"date":"2024-05-29","close":3740.0},{"date":"2024-05-30","close":3765.0},{"date":"2024-05-31","close":3735.0},{"date":"2024-06-03","close":3710.0},{"date":"2024-06-04","close":3670.0},{"date":"2024-06-05","close":3615.0},{"date":"2024-06-07","close":3525.0},{"date":"2024-06-10","close":3560.0},{"date":"2024-06-11","close":3520.0},{"date":"2024-06-12","close":3515.0},{"date":"2024-06-13","close":3535.0},{"date":"2024-06-14","close":3580.0},{"date":"2024-06-17","close":3590.0},{"date":"2024-06-18","close":3590.0},{"date":"2024-06-19","close":3585.0},{"date":"2024-06-20","close":3605.0},{"date":"2024-06-21","close":3605.0},{"date":"2024-06-24","close":3650.0},{"date":"2024-06-25","close":3640.0},{"date":"2024-06-26","close":3655.0},{"date":"2024-06-27","close":3655.0},{"date":"2024-06-28","close":3655.0},{"date":"2024-07-01","close":3595.0},{"date":"2024-07-02","close":3685.0},{"date":"2024-07-03","close":3590.0},{"date":"2024-07-04","close":3560.0},{"date":"2024-07-05","close":3490.0},{"date":"2024-07-08","close":3455.0},{"date":"2024-07-09","close":3455.0},{"date":"2024-07-10","close":3470.0},{"date":"2024-07-11","close":3495.0},{"date":"2024-07-12","close":3500.0},{"date":"2024-07-15","close":3500.0},{"date":"2024-07-16","close":3560.0},{"date":"2024-07-17","close":3610.0},{"date":"2024-07-18","close":3635.0},{"date":"2024-07-19","close":3605.0},{"date":"2024-07-22","close":3700.0},{"date":"2024-07-23","close":3685.0},{"date":"2024-07-24","close":3670.0},{"date":"2024-07-25","close":3745.0},{"date":"2024-07-26","close":3755.0},{"date":"2024-07-29","close":3705.0},{"date":"2024-07-30","close":3700.0},{"date":"2024-07-31","close":3715.0},{"date":"2024-08-01","close":3650.0},{"date":"2024-08-02","close":3825.0},{"date":"2024-08-05","close":4225.0},{"date":"2024-08-06","close":3920.0},{"date":"2024-08-07","close":3845.0},{"date":"2024-08-08","close":3875.0},{"date":"2024-08-09","close":3765.0},{"date":"2024-08-12","close":3740.0},{"date":"2024-08-13","close":3760.0},{"date":"2024-08-14","close":3715.0},{"date":"2024-08-16","close":3640.0},{"date":"2024-08-19","close":3695.0},{"date":"2024-08-20","close":3655.0},{"date":"2024-08-21","close":3710.0},{"date":"2024-08-22","close":3730.0},{"date":"2024-08-23","close":3700.0},{"date":"2024-08-26","close":3745.0},{"date":"2024-08-27","close":3770.0},{"date":"2024-08-28","close":3770.0},{"date":"2024-08-29","close":3800.0},{"date":"2024-08-30","close":3730.0},{"date":"2024-09-02","close":3720.0},{"date":"2024-09-03","close":3780.0},{"date":"2024-09-04","close":3945.0},{"date":"2024-09-05","close":3970.0},{"date":"2024-09-06","close":4095.0},{"date":"2024-09-09","close":4040.0},{"date":"2024-09-10","close":4115.0},{"date":"2024-09-11","close":4085.0},{"date":"2024-09-12","close":3940.0},{"date":"2024-09-13","close":3935.0},{"date":"2024-09-19","close":3885.0},{"date":"2024-09-20","close":3820.0},{"date":"2024-09-23","close":3765.0},{"date":"2024-09-24","close":3690.0},{"date":"2024-09-25","close":3760.0},{"date":"2024-09-26","close":3650.0},{"date":"2024-09-27","close":3685.0},{"date":"2024-09-30","close":3725.0},{"date":"2024-10-02","close":3715.0},{"date":"2024-10-04","close":3670.0},{"date":"2024-10-07","close":3620.0},{"date":"2024-10-08","close":3610.0},{"date":"2024-10-10","close":3640.0},{"date":"2024-10-11","close":3670.0},{"date":"2024-10-14","close":3695.0},{"date":"2024-10-15","close":3675.0},{"date":"2024-10-16","close":3715.0},{"date":"2024-10-17","close":3720.0},{"date":"2024-10-18","close":3785.0},{"date":"2024-10-21","close":3735.0},{"date":"2024-10-22","close":3860.0},{"date":"2024-10-23","close":3805.0},{"date":"2024-10-24","close":3860.0},{"date":"2024-10-25","close":3895.0},{"date":"2024-10-28","close":3795.0},{"date":"2024-10-29","close":3765.0},{"date":"2024-10-30","close":3810.0},{"date":"2024-10-31","close":3785.0},{"date":"2024-11-01","close":3870.0},{"date":"2024-11-04","close":3670.0},{"date":"2024-11-05","close":3700.0},{"date":"2024-11-06","close":3765.0},{"date":"2024-11-07","close":3830.0},{"date":"2024-11-08","close":3755.0},{"date":"2024-11-11","close":3820.0},{"date":"2024-11-12","close":3880.0},{"date":"2024-11-13","close":4005.0},{"date":"2024-11-14","close":4045.0},{"date":"2024-11-15","close":4010.0},{"date":"2024-11-18","close":3985.0},{"date":"2024-11-19","close":4065.0},{"date":"2024-11-20","close":4095.0},{"date":"2024-11-21","close":4100.0},{"date":"2024-11-22","close":4185.0},{"date":"2024-11-25","close":3990.0},{"date":"2024-11-26","close":4075.0},{"date":"2024-11-27","close":4090.0},{"date":"2024-11-28","close":4080.0},{"date":"2024-11-29","close":4195.0},{"date":"2024-12-02","close":4185.0},{"date":"2024-12-03","close":4090.0},{"date":"2024-12-04","close":4150.0},{"date":"2024-12-05","close":4175.0},{"date":"2024-12-06","close":4195.0},{"date":"2024-12-09","close":4415.0},{"date":"2024-12-10","close":4195.0},{"date":"2024-12-11","close":4180.0},{"date":"2024-12-12","close":4115.0},{"date":"2024-12-13","close":4085.0},{"date":"2024-12-16","close":4100.0},{"date":"2024-12-17","close":4130.0},{"date":"2024-12-18","close":4110.0},{"date":"2024-12-19","close":4220.0},{"date":"2024-12-20","close":4335.0},{"date":"2024-12-23","close":4255.0},{"date":"2024-12-24","close":4220.0},{"date":"2024-12-26","close":4245.0},{"date":"2024-12-27","close":4275.0},{"date":"2024-12-30","close":4200.0},{"date":"2025-01-02","close":4185.0},{"date":"2025-01-03","close":4030.0},{"date":"2025-01-06","close":3970.0},{"date":"2025-01-07","close":3965.0},{"date":"2025-01-08","close":3950.0},{"date":"2025-01-09","close":3945.0},{"date":"2025-01-10","close":3985.0},{"date":"2025-01-13","close":4055.0},{"date":"2025-01-14","close":3960.0},{"date":"2025-01-15","close":4015.0},{"date":"2025-01-16","close":3930.0},{"date":"2025-01-17","close":3920.0},{"date":"2025-01-20","close":3905.0},{"date":"2025-01-21","close":3905.0},{"date":"2025-01-22","close":3865.0},{"date":"2025-01-23","close":3885.0},{"date":"2025-01-24","close":3850.0},{"date":"2025-01-31","close":3850.0},{"date":"2025-02-03","close":4000.0},{"date":"2025-02-04","close":3905.0},{"date":"2025-02-05","close":3840.0},{"date":"2025-02-06","close":3775.0},{"date":"2025-02-07","close":3770.0},{"date":"2025-02-10","close":3740.0},{"date":"2025-02-11","close":3750.0},{"date":"2025-02-12","close":3770.0},{"date":"2025-02-13","close":3760.0},{"date":"2025-02-14","close":3705.0},{"date":"2025-02-17","close":3635.0},{"date":"2025-02-18","close":3625.0},{"date":"2025-02-19","close":3605.0},{"date":"2025-02-20","close":3655.0},{"date":"2025-02-21","close":3605.0},{"date":"2025-02-24","close":3595.0},{"date":"2025-02-25","close":3615.0},{"date":"2025-02-26","close":3610.0},{"date":"2025-02-27","close":3585.0},{"date":"2025-02-28","close":3745.0},{"date":"2025-03-04","close":3765.0},{"date":"2025-03-05","close":3725.0},{"date":"2025-03-06","close":3810.0},{"date":"2025-03-07","close":3855.0},{"date":"2025-03-10","close":3880.0},{"date":"2025-03-11","close":3910.0},{"date":"2025-03-12","close":3880.0},{"date":"2025-03-13","close":3940.0},{"date":"2025-03-14","close":3865.0},{"date":"2025-03-17","close":3775.0},{"date":"2025-03-18","close":3755.0},{"date":"2025-03-19","close":3805.0},{"date":"2025-03-20","close":3900.0},{"date":"2025-03-21","close":3970.0},{"date":"2025-03-24","close":3940.0},{"date":"2025-03-25","close":4000.0},{"date":"2025-03-26","close":3965.0},{"date":"2025-03-27","close":4025.0},{"date":"2025-03-28","close":4100.0},{"date":"2025-03-31","close":4220.0},{"date":"2025-04-01","close":4105.0},{"date":"2025-04-02","close":4165.0},{"date":"2025-04-03","close":4165.0},{"date":"2025-04-04","close":4150.0},{"date":"2025-04-07","close":4370.0},{"date":"2025-04-08","close":4310.0},{"date":"2025-04-09","close":4425.0},{"date":"2025-04-10","close":4155.0},{"date":"2025-04-11","close":4055.0},{"date":"2025-04-14","close":3995.0},{"date":"2025-04-15","close":3980.0},{"date":"2025-04-16","close":4095.0},{"date":"2025-04-17","close":4015.0},{"date":"2025-04-18","close":3975.0},{"date":"2025-04-21","close":4005.0},{"date":"2025-04-22","close":3985.0},{"date":"2025-04-23","close":3920.0},{"date":"2025-04-24","close":3910.0},{"date":"2025-04-25","close":3915.0},{"date":"2025-04-28","close":3965.0},{"date":"2025-04-29","close":3940.0},{"date":"2025-04-30","close":3990.0},{"date":"2025-05-02","close":3945.0},{"date":"2025-05-07","close":3970.0},{"date":"2025-05-08","close":3945.0},{"date":"2025-05-09","close":3995.0},{"date":"2025-05-12","close":3985.0},{"date":"2025-05-13","close":3945.0},{"date":"2025-05-14","close":3920.0},{"date":"2025-05-15","close":3945.0},{"date":"2025-05-16","close":3995.0},{"date":"2025-05-19","close":4070.0},{"date":"2025-05-20","close":4085.0},{"date":"2025-05-21","close":4045.0},{"date":"2025-05-22","close":4045.0},{"date":"2025-05-23","close":4045.0},{"date":"2025-05-26","close":4005.0},{"date":"2025-05-27","close":3960.0},{"date":"2025-05-28","close":3940.0},{"date":"2025-05-29","close":3910.0},{"date":"2025-05-30","close":3910.0},{"date":"2025-06-02","close":3880.0},{"date":"2025-06-04","close":3845.0},{"date":"2025-06-05","close":3825.0},{"date":"2025-06-09","close":3780.0},{"date":"2025-06-10","close":3725.0},{"date":"2025-06-11","close":3640.0},{"date":"2025-06-12","close":3630.0},{"date":"2025-06-13","close":3715.0},{"date":"2025-06-16","close":3700.0},{"date":"2025-06-17","close":3725.0},{"date":"2025-06-18","close":3730.0},{"date":"2025-06-19","close":3690.0},{"date":"2025-06-20","close":3635.0},{"date":"2025-06-23","close":3685.0},{"date":"2025-06-24","close":3610.0},{"date":"2025-06-25","close":3610.0},{"date":"2025-06-26","close":3645.0},{"date":"2025-06-27","close":3675.0},{"date":"2025-06-30","close":3685.0},{"date":"2025-07-01","close":3690.0},{"date":"2025-07-02","close":3670.0},{"date":"2025-07-03","close":3615.0},{"date":"2025-07-04","close":3710.0},{"date":"2025-07-07","close":3680.0},{"date":"2025-07-08","close":3660.0},{"date":"2025-07-09","close":3645.0},{"date":"2025-07-10","close":3595.0},{"date":"2025-07-11","close":3575.0},{"date":"2025-07-14","close":3570.0},{"date":"2025-07-15","close":3490.0},{"date":"2025-07-16","close":3485.0},{"date":"2025-07-17","close":3425.0},{"date":"2025-07-18","close":3395.0},{"date":"2025-07-21","close":3405.0},{"date":"2025-07-22","close":3515.0},{"date":"2025-07-23","close":3430.0},{"date":"2025-07-24","close":3445.0},{"date":"2025-07-25","close":3450.0},{"date":"2025-07-28","close":3450.0},{"date":"2025-07-29","close":3465.0},{"date":"2025-07-30","close":3470.0},{"date":"2025-07-31","close":3465.0},{"date":"2025-08-01","close":3620.0},{"date":"2025-08-04","close":3565.0},{"date":"2025-08-05","close":3485.0},{"date":"2025-08-06","close":3470.0},{"date":"2025-08-07","close":3460.0},{"date":"2025-08-08","close":3450.0},{"date":"2025-08-11","close":3425.0},{"date":"2025-08-12","close":3450.0},{"date":"2025-08-13","close":3400.0},{"date":"2025-08-14","close":3390.0},{"date":"2025-08-18","close":3470.0},{"date":"2025-08-19","close":3515.0},{"date":"2025-08-20","close":3535.0},{"date":"2025-08-21","close":3565.0},{"date":"2025-08-22","close":3535.0},{"date":"2025-08-25","close":3460.0},{"date":"2025-08-26","close":3440.0},{"date":"2025-08-27","close":3450.0},{"date":"2025-08-28","close":3475.0},{"date":"2025-08-29","close":3500.0},{"date":"2025-09-01","close":3540.0},{"date":"2025-09-02","close":3500.0},{"date":"2025-09-03","close":3490.0},{"date":"2025-09-04","close":3465.0},{"date":"2025-09-05","close":3430.0},{"date":"2025-09-08","close":3395.0},{"date":"2025-09-09","close":3375.0},{"date":"2025-09-10","close":3350.0},{"date":"2025-09-11","close":3335.0},{"date":"2025-09-12","close":3280.0},{"date":"2025-09-15","close":3270.0},{"date":"2025-09-16","close":3260.0},{"date":"2025-09-17","close":3295.0},{"date":"2025-09-18","close":3260.0},{"date":"2025-09-19","close":3230.0},{"date":"2025-09-22","close":3165.0},{"date":"2025-09-23","close":3185.0},{"date":"2025-09-24","close":3240.0},{"date":"2025-09-25","close":3270.0},{"date":"2025-09-26","close":3335.0},{"date":"2025-09-29","close":3295.0},{"date":"2025-09-30","close":3310.0},{"date":"2025-10-01","close":3305.0},{"date":"2025-10-02","close":3265.0},{"date":"2025-10-10","close":3260.0},{"date":"2025-10-13","close":3265.0},{"date":"2025-10-14","close":3330.0},{"date":"2025-10-15","close":3275.0},{"date":"2025-10-16","close":3260.0},{"date":"2025-10-17","close":3230.0},{"date":"2025-10-20","close":3155.0},{"date":"2025-10-21","close":3170.0},{"date":"2025-10-22","close":3135.0},{"date":"2025-10-23","close":3185.0},{"date":"2025-10-24","close":3110.0},{"date":"2025-10-27","close":3000.0},{"date":"2025-10-28","close":3000.0},{"date":"2025-10-29","close":3015.0},{"date":"2025-10-30","close":3040.0},{"date":"2025-10-31","close":3010.0},{"date":"2025-11-03","close":2940.0},{"date":"2025-11-04","close":2880.0},{"date":"2025-11-05","close":2960.0},{"date":"2025-11-06","close":2955.0},{"date":"2025-11-07","close":3050.0},{"date":"2025-11-10","close":3010.0},{"date":"2025-11-11","close":3040.0},{"date":"2025-11-12","close":2930.0},{"date":"2025-11-13","close":2870.0},{"date":"2025-11-14","close":2940.0},{"date":"2025-11-17","close":2915.0},{"date":"2025-11-18","close":2980.0},{"date":"2025-11-19","close":3015.0},{"date":"2025-11-20","close":2940.0},{"date":"2025-11-21","close":3035.0},{"date":"2025-11-24","close":3095.0},{"date":"2025-11-25","close":3105.0},{"date":"2025-11-26","close":3045.0},{"date":"2025-11-27","close":3025.0},{"date":"2025-11-28","close":2890.0},{"date":"2025-12-01","close":2840.0},{"date":"2025-12-02","close":2835.0},{"date":"2025-12-03","close":2845.0},{"date":"2025-12-04","close":2865.0},{"date":"2025-12-05","close":2915.0},{"date":"2025-12-08","close":2875.0},{"date":"2025-12-09","close":2870.0},{"date":"2025-12-10","close":2855.0},{"date":"2025-12-11","close":2875.0},{"date":"2025-12-12","close":2895.0},{"date":"2025-12-15","close":2890.0},{"date":"2025-12-16","close":2975.0},{"date":"2025-12-17","close":2985.0},{"date":"2025-12-18","close":3035.0},{"date":"2025-12-19","close":3005.0},{"date":"2025-12-22","close":2960.0},{"date":"2025-12-23","close":2970.0},{"date":"2025-12-24","close":2985.0},{"date":"2025-12-26","close":2970.0},{"date":"2025-12-29","close":2930.0},{"date":"2025-12-30","close":2960.0},{"date":"2026-01-02","close":2890.0},{"date":"2026-01-05","close":2865.0},{"date":"2026-01-06","close":2845.0},{"date":"2026-01-07","close":2875.0},{"date":"2026-01-08","close":2880.0},{"date":"2026-01-09","close":2870.0},{"date":"2026-01-12","close":2890.0},{"date":"2026-01-13","close":2890.0},{"date":"2026-01-14","close":2920.0},{"date":"2026-01-15","close":2885.0},{"date":"2026-01-16","close":2870.0},{"date":"2026-01-19","close":2835.0},{"date":"2026-01-20","close":2830.0},{"date":"2026-01-21","close":2960.0},{"date":"2026-01-22","close":2865.0},{"date":"2026-01-23","close":2745.0},{"date":"2026-01-26","close":2435.0},{"date":"2026-01-27","close":2375.0},{"date":"2026-01-28","close":2200.0},{"date":"2026-01-29","close":2130.0},{"date":"2026-01-30","close":2170.0},{"date":"2026-02-02","close":2290.0},{"date":"2026-02-03","close":2205.0},{"date":"2026-02-04","close":2210.0},{"date":"2026-02-05","close":2305.0},{"date":"2026-02-06","close":2385.0},{"date":"2026-02-09","close":2265.0},{"date":"2026-02-10","close":2310.0},{"date":"2026-02-11","close":2300.0},{"date":"2026-02-12","close":2285.0},{"date":"2026-02-13","close":2325.0},{"date":"2026-02-19","close":2160.0},{"date":"2026-02-20","close":2175.0},{"date":"2026-02-23","close":2195.0},{"date":"2026-02-24","close":2175.0},{"date":"2026-02-25","close":2175.0},{"date":"2026-02-26","close":2090.0},{"date":"2026-02-27","close":2075.0},{"date":"2026-03-03","close":2185.0},{"date":"2026-03-04","close":2500.0},{"date":"2026-03-05","close":2115.0},{"date":"2026-03-06","close":1988.0},{"date":"2026-03-09","close":2060.0},{"date":"2026-03-10","close":2025.0},{"date":"2026-03-11","close":2075.0},{"date":"2026-03-12","close":2060.0},{"date":"2026-03-13","close":2050.0},{"date":"2026-03-16","close":2070.0},{"date":"2026-03-17","close":2080.0},{"date":"2026-03-18","close":2020.0},{"date":"2026-03-19","close":2065.0},{"date":"2026-03-20","close":2030.0},{"date":"2026-03-23","close":2130.0},{"date":"2026-03-24","close":2095.0},{"date":"2026-03-25","close":2030.0},{"date":"2026-03-26","close":2055.0},{"date":"2026-03-27","close":2040.0},{"date":"2026-03-30","close":2090.0},{"date":"2026-03-31","close":2225.0},{"date":"2026-04-01","close":2100.0},{"date":"2026-04-02","close":2230.0},{"date":"2026-04-03","close":2215.0},{"date":"2026-04-06","close":2250.0},{"date":"2026-04-07","close":2260.0},{"date":"2026-04-08","close":2140.0},{"date":"2026-04-09","close":2180.0},{"date":"2026-04-10","close":2160.0},{"date":"2026-04-13","close":2160.0},{"date":"2026-04-14","close":2150.0},{"date":"2026-04-15","close":2065.0},{"date":"2026-04-16","close":2040.0},{"date":"2026-04-17","close":2040.0},{"date":"2026-04-20","close":2025.0},{"date":"2026-04-21","close":2010.0},{"date":"2026-04-22","close":2010.0},{"date":"2026-04-23","close":2025.0},{"date":"2026-04-24","close":1974.0},{"date":"2026-04-27","close":1933.0},{"date":"2026-04-28","close":1957.0},{"date":"2026-04-29","close":1948.0},{"date":"2026-04-30","close":2030.0},{"date":"2026-05-04","close":1977.0},{"date":"2026-05-06","close":1968.0},{"date":"2026-05-07","close":1991.0},{"date":"2026-05-08","close":1987.0},{"date":"2026-05-11","close":1993.0},{"date":"2026-05-12","close":2040.0},{"date":"2026-05-13","close":2040.0},{"date":"2026-05-14","close":2010.0},{"date":"2026-05-15","close":2090.0},{"date":"2026-05-18","close":2135.0},{"date":"2026-05-19","close":2200.0},{"date":"2026-05-20","close":2265.0},{"date":"2026-05-21","close":2135.0},{"date":"2026-05-22","close":1997.0},{"date":"2026-05-26","close":1975.0},{"date":"2026-05-27","close":2020.0},{"date":"2026-05-28","close":2060.0},{"date":"2026-05-29","close":2105.0},{"date":"2026-06-01","close":2120.0},{"date":"2026-06-02","close":2195.0},{"date":"2026-06-04","close":2105.0},{"date":"2026-06-05","close":2235.0},{"date":"2026-06-08","close":2460.0},{"date":"2026-06-09","close":2300.0},{"date":"2026-06-10","close":2335.0},{"date":"2026-06-11","close":2160.0},{"date":"2026-06-12","close":2130.0},{"date":"2026-06-15","close":2090.0},{"date":"2026-06-16","close":2140.0},{"date":"2026-06-17","close":2100.0},{"date":"2026-06-18","close":2160.0},{"date":"2026-06-19","close":2240.0},{"date":"2026-06-22","close":2185.0},{"date":"2026-06-23","close":2360.0},{"date":"2026-06-24","close":2320.0},{"date":"2026-06-25","close":2360.0},{"date":"2026-06-26","close":2455.0},{"date":"2026-06-29","close":2235.0},{"date":"2026-06-30","close":2250.0},{"date":"2026-07-01","close":2240.0},{"date":"2026-07-02","close":2400.0},{"date":"2026-07-03","close":2425.0},{"date":"2026-07-06","close":2515.0},{"date":"2026-07-07","close":2555.0},{"date":"2026-07-08","close":2715.0},{"date":"2026-07-09","close":2675.0},{"date":"2026-07-10","close":2540.0},{"date":"2026-07-13","close":2650.0},{"date":"2026-07-14","close":2725.0},{"date":"2026-07-15","close":2555.0},{"date":"2026-07-16","close":2690.0},{"date":"2026-07-20","close":2870.0},{"date":"2026-07-21","close":2855.0},{"date":"2026-07-22","close":2895.0},{"date":"2026-07-23","close":2685.0},{"date":"2026-07-24","close":2870.0},{"date":"2026-07-27","close":2760.0},{"date":"2026-07-28","close":2990.0},{"date":"2026-07-29","close":3175.0},{"date":"2026-07-30","close":3335.0},{"date":"2026-07-31","close":2870.0},{"date":"2026-08-03","close":2805.0},{"date":"2026-08-04","close":2615.0},{"date":"2026-08-05","close":2575.0},{"date":"2026-08-06","close":2550.0},{"date":"2026-08-07","close":2555.0},{"date":"2026-08-10","close":2340.0},{"date":"2026-08-11","close":2340.0},{"date":"2026-08-12","close":2340.0},{"date":"2026-08-13","close":2330.0},{"date":"2026-08-14","close":2325.0},{"date":"2026-08-18","close":2425.0},{"date":"2026-08-19","close":2415.0},{"date":"2026-08-20","close":2350.0},{"date":"2026-08-21","close":2485.0},{"date":"2026-08-24","close":2435.0},{"date":"2026-08-25","close":2400.0},{"date":"2026-08-26","close":2420.0},{"date":"2026-08-27","close":2365.0},{"date":"2026-08-28","close":2365.0},{"date":"2026-08-31","close":2385.0},{"date":"2026-09-01","close":2455.0},{"date":"2026-09-02","close":2515.0},{"date":"2026-09-03","close":2585.0},{"date":"2026-09-04","close":2470.0},{"date":"2026-09-07","close":2445.0},{"date":"2026-09-08","close":2510.0},{"date":"2026-09-09","close":2425.0},{"date":"2026-09-10","close":2385.0},{"date":"2026-09-11","close":2470.0},{"date":"2026-09-14","close":2520.0},{"date":"2026-09-15","close":2500.0},{"date":"2026-09-16","close":2465.0},{"date":"2026-09-17","close":2470.0},{"date":"2026-09-18","close":2465.0},{"date":"2026-09-21","close":2425.0},{"date":"2026-09-22","close":2440.0},{"date":"2026-09-23","close":2400.0},{"date":"2026-09-28","close":2420.0},{"date":"2026-09-29","close":2385.0},{"date":"2026-09-30","close":2360.0},{"date":"2026-10-01","close":2225.0},{"date":"2026-10-02","close":2245.0},{"date":"2026-10-06","close":2155.0},{"date":"2026-10-07","close":2205.0},{"date":"2026-10-08","close":2240.0},{"date":"2026-10-12","close":2350.0},{"date":"2026-10-13","close":2365.0},{"date":"2026-10-14","close":2425.0},{"date":"2026-10-15","close":2630.0},{"date":"2026-10-16","close":2495.0},{"date":"2026-10-19","close":2445.0},{"date":"2026-10-20","close":2550.0},{"date":"2026-10-21","close":2500.0},{"date":"2026-10-22","close":2605.0},{"date":"2026-10-23","close":2705.0}],"chart_data":[{"date":"2024-10-23","open":3840,"high":3920,"low":3775,"close":3805,"volume":1036677},{"date":"2024-10-24","open":3810,"high":3870,"low":3810,"close":3860,"volume":793671},{"date":"2024-10-25","open":3835,"high":3920,"low":3830,"close":3895,"volume":644761},{"date":"2024-10-28","open":3885,"high":3885,"low":3795,"close":3795,"volume":433114},{"date":"2024-10-29","open":3810,"high":3860,"low":3765,"close":3765,"volume":402495},{"date":"2024-10-30","open":3780,"high":3825,"low":3770,"close":3810,"volume":302222},{"date":"2024-10-31","open":3850,"high":3895,"low":3775,"close":3785,"volume":439558},{"date":"2024-11-01","open":3820,"high":3870,"low":3815,"close":3870,"volume":425231},{"date":"2024-11-04","open":3865,"high":3890,"low":3660,"close":3670,"volume":1036867},{"date":"2024-11-05","open":3690,"high":3715,"low":3665,"close":3700,"volume":368727},{"date":"2024-11-06","open":3675,"high":3790,"low":3645,"close":3765,"volume":774161},{"date":"2024-11-07","open":3770,"high":3880,"low":3770,"close":3830,"volume":580096},{"date":"2024-11-08","open":3790,"high":3810,"low":3745,"close":3755,"volume":385328},{"date":"2024-11-11","open":3760,"high":3840,"low":3745,"close":3820,"volume":207294},{"date":"2024-11-12","open":3815,"high":3915,"low":3810,"close":3880,"volume":356753},{"date":"2024-11-13","open":3890,"high":4010,"low":3855,"close":4005,"volume":801031},{"date":"2024-11-14","open":3970,"high":4050,"low":3910,"close":4045,"volume":1025732},{"date":"2024-11-15","open":4090,"high":4125,"low":3985,"close":4010,"volume":631473},{"date":"2024-11-18","open":4055,"high":4070,"low":3920,"close":3985,"volume":710073},{"date":"2024-11-19","open":4000,"high":4090,"low":3995,"close":4065,"volume":192997},{"date":"2024-11-20","open":4050,"high":4110,"low":4025,"close":4095,"volume":430180},{"date":"2024-11-21","open":4100,"high":4215,"low":4060,"close":4100,"volume":1078179},{"date":"2024-11-22","open":4110,"high":4190,"low":4050,"close":4185,"volume":641386},{"date":"2024-11-25","open":4125,"high":4130,"low":3980,"close":3990,"volume":1047093},{"date":"2024-11-26","open":4000,"high":4100,"low":4000,"close":4075,"volume":444351},{"date":"2024-11-27","open":4075,"high":4140,"low":4055,"close":4090,"volume":479654},{"date":"2024-11-28","open":4070,"high":4105,"low":4045,"close":4080,"volume":591242},{"date":"2024-11-29","open":4085,"high":4215,"low":4085,"close":4195,"volume":694618},{"date":"2024-12-02","open":4150,"high":4210,"low":4130,"close":4185,"volume":426398},{"date":"2024-12-03","open":4165,"high":4165,"low":4045,"close":4090,"volume":513659},{"date":"2024-12-04","open":4180,"high":4180,"low":4085,"close":4150,"volume":532101},{"date":"2024-12-05","open":4130,"high":4195,"low":4125,"close":4175,"volume":489129},{"date":"2024-12-06","open":4165,"high":4330,"low":4165,"close":4195,"volume":752176},{"date":"2024-12-09","open":4250,"high":4420,"low":4250,"close":4415,"volume":1642660},{"date":"2024-12-10","open":4335,"high":4335,"low":4180,"close":4195,"volume":1657323},{"date":"2024-12-11","open":4200,"high":4225,"low":4130,"close":4180,"volume":794470},{"date":"2024-12-12","open":4115,"high":4205,"low":4100,"close":4115,"volume":943211},{"date":"2024-12-13","open":4130,"high":4140,"low":4055,"close":4085,"volume":881663},{"date":"2024-12-16","open":4045,"high":4110,"low":4035,"close":4100,"volume":247526},{"date":"2024-12-17","open":4075,"high":4150,"low":4075,"close":4130,"volume":184877},{"date":"2024-12-18","open":4125,"high":4165,"low":4090,"close":4110,"volume":654825},{"date":"2024-12-19","open":4220,"high":4240,"low":4180,"close":4220,"volume":593630},{"date":"2024-12-20","open":4225,"high":4340,"low":4215,"close":4335,"volume":409637},{"date":"2024-12-23","open":4255,"high":4310,"low":4200,"close":4255,"volume":1099144},{"date":"2024-12-24","open":4225,"high":4255,"low":4205,"close":4220,"volume":605289},{"date":"2024-12-26","open":4180,"high":4255,"low":4180,"close":4245,"volume":511423},{"date":"2024-12-27","open":4240,"high":4320,"low":4215,"close":4275,"volume":339428},{"date":"2024-12-30","open":4310,"high":4325,"low":4180,"close":4200,"volume":214491},{"date":"2025-01-02","open":4200,"high":4230,"low":4150,"close":4185,"volume":674568},{"date":"2025-01-03","open":4195,"high":4195,"low":4020,"close":4030,"volume":903686},{"date":"2025-01-06","open":4035,"high":4040,"low":3955,"close":3970,"volume":521812},{"date":"2025-01-07","open":3960,"high":3970,"low":3930,"close":3965,"volume":333336},{"date":"2025-01-08","open":3985,"high":4005,"low":3940,"close":3950,"volume":189284},{"date":"2025-01-09","open":3960,"high":3985,"low":3930,"close":3945,"volume":156452},{"date":"2025-01-10","open":3945,"high":4000,"low":3940,"close":3985,"volume":373513},{"date":"2025-01-13","open":4020,"high":4070,"low":3980,"close":4055,"volume":286170},{"date":"2025-01-14","open":4015,"high":4045,"low":3960,"close":3960,"volume":377737},{"date":"2025-01-15","open":3940,"high":4035,"low":3935,"close":4015,"volume":283886},{"date":"2025-01-16","open":3960,"high":3960,"low":3905,"close":3930,"volume":1112695},{"date":"2025-01-17","open":3950,"high":3950,"low":3920,"close":3920,"volume":646094},{"date":"2025-01-20","open":3915,"high":3940,"low":3890,"close":3905,"volume":153894},{"date":"2025-01-21","open":3890,"high":3945,"low":3850,"close":3905,"volume":327712},{"date":"2025-01-22","open":3880,"high":3890,"low":3845,"close":3865,"volume":273837},{"date":"2025-01-23","open":3870,"high":3900,"low":3865,"close":3885,"volume":278386},{"date":"2025-01-24","open":3890,"high":3905,"low":3835,"close":3850,"volume":179644},{"date":"2025-01-31","open":3890,"high":3890,"low":3845,"close":3850,"volume":279637},{"date":"2025-02-03","open":3935,"high":4035,"low":3935,"close":4000,"volume":988151},{"date":"2025-02-04","open":3925,"high":3925,"low":3835,"close":3905,"volume":1381652},{"date":"2025-02-05","open":3855,"high":3865,"low":3825,"close":3840,"volume":370843},{"date":"2025-02-06","open":3805,"high":3815,"low":3775,"close":3775,"volume":523360},{"date":"2025-02-07","open":3790,"high":3805,"low":3745,"close":3770,"volume":468791},{"date":"2025-02-10","open":3790,"high":3825,"low":3735,"close":3740,"volume":850448},{"date":"2025-02-11","open":3725,"high":3755,"low":3715,"close":3750,"volume":350654},{"date":"2025-02-12","open":3760,"high":3795,"low":3755,"close":3770,"volume":148150},{"date":"2025-02-13","open":3745,"high":3775,"low":3720,"close":3760,"volume":308170},{"date":"2025-02-14","open":3740,"high":3740,"low":3675,"close":3705,"volume":621870},{"date":"2025-02-17","open":3670,"high":3690,"low":3635,"close":3635,"volume":1177603},{"date":"2025-02-18","open":3640,"high":3660,"low":3625,"close":3625,"volume":647430},{"date":"2025-02-19","open":3630,"high":3635,"low":3585,"close":3605,"volume":1467605},{"date":"2025-02-20","open":3605,"high":3660,"low":3575,"close":3655,"volume":1084057},{"date":"2025-02-21","open":3655,"high":3660,"low":3600,"close":3605,"volume":809778},{"date":"2025-02-24","open":3640,"high":3655,"low":3595,"close":3595,"volume":1007993},{"date":"2025-02-25","open":3640,"high":3650,"low":3595,"close":3615,"volume":1524442},{"date":"2025-02-26","open":3625,"high":3640,"low":3590,"close":3610,"volume":2259887},{"date":"2025-02-27","open":3595,"high":3610,"low":3565,"close":3585,"volume":659289},{"date":"2025-02-28","open":3645,"high":3750,"low":3645,"close":3745,"volume":814329},{"date":"2025-03-04","open":3750,"high":3805,"low":3750,"close":3765,"volume":1120772},{"date":"2025-03-05","open":3730,"high":3760,"low":3690,"close":3725,"volume":479238},{"date":"2025-03-06","open":3700,"high":3825,"low":3700,"close":3810,"volume":434039},{"date":"2025-03-07","open":3835,"high":3870,"low":3795,"close":3855,"volume":856496},{"date":"2025-03-10","open":3875,"high":3930,"low":3825,"close":3880,"volume":746719},{"date":"2025-03-11","open":3980,"high":4010,"low":3910,"close":3910,"volume":925587},{"date":"2025-03-12","open":3920,"high":3920,"low":3850,"close":3880,"volume":406102},{"date":"2025-03-13","open":3855,"high":3940,"low":3835,"close":3940,"volume":418877},{"date":"2025-03-14","open":3920,"high":3925,"low":3830,"close":3865,"volume":498887},{"date":"2025-03-17","open":3830,"high":3865,"low":3770,"close":3775,"volume":429519},{"date":"2025-03-18","open":3750,"high":3780,"low":3740,"close":3755,"volume":269678},{"date":"2025-03-19","open":3770,"high":3810,"low":3735,"close":3805,"volume":248819},{"date":"2025-03-20","open":3770,"high":3900,"low":3770,"close":3900,"volume":685255},{"date":"2025-03-21","open":3970,"high":3990,"low":3925,"close":3970,"volume":796183},{"date":"2025-03-24","open":3945,"high":3960,"low":3895,"close":3940,"volume":279611},{"date":"2025-03-25","open":3915,"high":4005,"low":3910,"close":4000,"volume":336359},{"date":"2025-03-26","open":3970,"high":4055,"low":3955,"close":3965,"volume":230696},{"date":"2025-03-27","open":4000,"high":4025,"low":3955,"close":4025,"volume":479155},{"date":"2025-03-28","open":4015,"high":4115,"low":4010,"close":4100,"volume":403423},{"date":"2025-03-31","open":4185,"high":4245,"low":4135,"close":4220,"volume":852771},{"date":"2025-04-01","open":4185,"high":4210,"low":4055,"close":4105,"volume":683452},{"date":"2025-04-02","open":4105,"high":4190,"low":4085,"close":4165,"volume":316033},{"date":"2025-04-03","open":4305,"high":4305,"low":4165,"close":4165,"volume":448932},{"date":"2025-04-04","open":4220,"high":4225,"low":4030,"close":4150,"volume":2317384},{"date":"2025-04-07","open":4280,"high":4375,"low":4265,"close":4370,"volume":773353},{"date":"2025-04-08","open":4255,"high":4340,"low":4230,"close":4310,"volume":360707},{"date":"2025-04-09","open":4330,"high":4475,"low":4320,"close":4425,"volume":481598},{"date":"2025-04-10","open":4165,"high":4300,"low":4120,"close":4155,"volume":464876},{"date":"2025-04-11","open":4200,"high":4210,"low":4055,"close":4055,"volume":445000},{"date":"2025-04-14","open":4030,"high":4060,"low":3980,"close":3995,"volume":169426},{"date":"2025-04-15","open":4005,"high":4040,"low":3980,"close":3980,"volume":177211},{"date":"2025-04-16","open":4015,"high":4105,"low":4010,"close":4095,"volume":393136},{"date":"2025-04-17","open":4075,"high":4085,"low":3995,"close":4015,"volume":275775},{"date":"2025-04-18","open":4010,"high":4030,"low":3965,"close":3975,"volume":239151},{"date":"2025-04-21","open":3980,"high":4015,"low":3940,"close":4005,"volume":256188},{"date":"2025-04-22","open":4025,"high":4025,"low":3975,"close":3985,"volume":147261},{"date":"2025-04-23","open":3920,"high":3955,"low":3905,"close":3920,"volume":207009},{"date":"2025-04-24","open":3900,"high":3945,"low":3895,"close":3910,"volume":285629},{"date":"2025-04-25","open":3895,"high":3915,"low":3875,"close":3915,"volume":217628},{"date":"2025-04-28","open":3920,"high":3990,"low":3895,"close":3965,"volume":329554},{"date":"2025-04-29","open":3955,"high":3955,"low":3910,"close":3940,"volume":130414},{"date":"2025-04-30","open":3940,"high":4020,"low":3925,"close":3990,"volume":274027},{"date":"2025-05-02","open":4020,"high":4020,"low":3920,"close":3945,"volume":286878},{"date":"2025-05-07","open":3920,"high":4005,"low":3915,"close":3970,"volume":176871},{"date":"2025-05-08","open":3970,"high":3970,"low":3925,"close":3945,"volume":175678},{"date":"2025-05-09","open":3945,"high":4015,"low":3935,"close":3995,"volume":194308},{"date":"2025-05-12","open":3990,"high":4040,"low":3980,"close":3985,"volume":289593},{"date":"2025-05-13","open":3955,"high":3955,"low":3900,"close":3945,"volume":323449},{"date":"2025-05-14","open":3960,"high":4002,"low":3910,"close":3920,"volume":267190},{"date":"2025-05-15","open":3940,"high":3955,"low":3920,"close":3945,"volume":175857},{"date":"2025-05-16","open":3945,"high":4020,"low":3945,"close":3995,"volume":327082},{"date":"2025-05-19","open":4035,"high":4110,"low":4030,"close":4070,"volume":679052},{"date":"2025-05-20","open":4025,"high":4090,"low":4000,"close":4085,"volume":144088},{"date":"2025-05-21","open":4055,"high":4055,"low":3995,"close":4045,"volume":149694},{"date":"2025-05-22","open":4055,"high":4080,"low":4030,"close":4045,"volume":241299},{"date":"2025-05-23","open":4020,"high":4075,"low":4020,"close":4045,"volume":175975},{"date":"2025-05-26","open":4020,"high":4030,"low":3960,"close":4005,"volume":229813},{"date":"2025-05-27","open":3980,"high":4010,"low":3960,"close":3960,"volume":122909},{"date":"2025-05-28","open":3950,"high":3955,"low":3910,"close":3940,"volume":147855},{"date":"2025-05-29","open":3905,"high":3935,"low":3900,"close":3910,"volume":85743},{"date":"2025-05-30","open":3930,"high":3935,"low":3890,"close":3910,"volume":129406},{"date":"2025-06-02","open":3910,"high":3925,"low":3860,"close":3880,"volume":165842},{"date":"2025-06-04","open":3845,"high":3855,"low":3810,"close":3845,"volume":264855},{"date":"2025-06-05","open":3845,"high":3845,"low":3770,"close":3825,"volume":216210},{"date":"2025-06-09","open":3800,"high":3820,"low":3770,"close":3780,"volume":236317},{"date":"2025-06-10","open":3750,"high":3785,"low":3715,"close":3725,"volume":146299},{"date":"2025-06-11","open":3695,"high":3695,"low":3610,"close":3640,"volume":328700},{"date":"2025-06-12","open":3630,"high":3640,"low":3580,"close":3630,"volume":278696},{"date":"2025-06-13","open":3590,"high":3785,"low":3590,"close":3715,"volume":543616},{"date":"2025-06-16","open":3700,"high":3750,"low":3680,"close":3700,"volume":184918},{"date":"2025-06-17","open":3700,"high":3765,"low":3640,"close":3725,"volume":464443},{"date":"2025-06-18","open":3745,"high":3750,"low":3680,"close":3730,"volume":123114},{"date":"2025-06-19","open":3685,"high":3740,"low":3685,"close":3690,"volume":244744},{"date":"2025-06-20","open":3700,"high":3710,"low":3630,"close":3635,"volume":524025},{"date":"2025-06-23","open":3720,"high":3735,"low":3680,"close":3685,"volume":288559},{"date":"2025-06-24","open":3605,"high":3615,"low":3570,"close":3610,"volume":286830},{"date":"2025-06-25","open":3595,"high":3635,"low":3585,"close":3610,"volume":138259},{"date":"2025-06-26","open":3600,"high":3690,"low":3590,"close":3645,"volume":381227},{"date":"2025-06-27","open":3645,"high":3705,"low":3635,"close":3675,"volume":328448},{"date":"2025-06-30","open":3670,"high":3705,"low":3660,"close":3685,"volume":120670},{"date":"2025-07-01","open":3685,"high":3690,"low":3655,"close":3690,"volume":116828},{"date":"2025-07-02","open":3680,"high":3740,"low":3660,"close":3670,"volume":271998},{"date":"2025-07-03","open":3660,"high":3665,"low":3590,"close":3615,"volume":340504},{"date":"2025-07-04","open":3615,"high":3710,"low":3605,"close":3710,"volume":572829},{"date":"2025-07-07","open":3725,"high":3740,"low":3670,"close":3680,"volume":324174},{"date":"2025-07-08","open":3680,"high":3705,"low":3655,"close":3660,"volume":125655},{"date":"2025-07-09","open":3665,"high":3670,"low":3630,"close":3645,"volume":192067},{"date":"2025-07-10","open":3625,"high":3630,"low":3575,"close":3595,"volume":378010},{"date":"2025-07-11","open":3595,"high":3595,"low":3540,"close":3575,"volume":195560},{"date":"2025-07-14","open":3555,"high":3595,"low":3550,"close":3570,"volume":113815},{"date":"2025-07-15","open":3575,"high":3585,"low":3490,"close":3490,"volume":411333},{"date":"2025-07-16","open":3505,"high":3520,"low":3470,"close":3485,"volume":212817},{"date":"2025-07-17","open":3470,"high":3495,"low":3425,"close":3425,"volume":351338},{"date":"2025-07-18","open":3410,"high":3420,"low":3380,"close":3395,"volume":147874},{"date":"2025-07-21","open":3405,"high":3415,"low":3380,"close":3405,"volume":34557},{"date":"2025-07-22","open":3395,"high":3515,"low":3360,"close":3515,"volume":347043},{"date":"2025-07-23","open":3425,"high":3485,"low":3420,"close":3430,"volume":244783},{"date":"2025-07-24","open":3415,"high":3445,"low":3385,"close":3445,"volume":146585},{"date":"2025-07-25","open":3440,"high":3460,"low":3430,"close":3450,"volume":169605},{"date":"2025-07-28","open":3440,"high":3485,"low":3430,"close":3450,"volume":185345},{"date":"2025-07-29","open":3465,"high":3500,"low":3450,"close":3465,"volume":458257},{"date":"2025-07-30","open":3470,"high":3480,"low":3430,"close":3470,"volume":219530},{"date":"2025-07-31","open":3455,"high":3510,"low":3450,"close":3465,"volume":193645},{"date":"2025-08-01","open":3520,"high":3625,"low":3515,"close":3620,"volume":1522393},{"date":"2025-08-04","open":3615,"high":3625,"low":3535,"close":3565,"volume":756509},{"date":"2025-08-05","open":3520,"high":3520,"low":3460,"close":3485,"volume":697084},{"date":"2025-08-06","open":3510,"high":3520,"low":3460,"close":3470,"volume":304814},{"date":"2025-08-07","open":3465,"high":3480,"low":3455,"close":3460,"volume":300638},{"date":"2025-08-08","open":3460,"high":3460,"low":3425,"close":3450,"volume":147172},{"date":"2025-08-11","open":3445,"high":3475,"low":3420,"close":3425,"volume":94178},{"date":"2025-08-12","open":3415,"high":3450,"low":3385,"close":3450,"volume":200139},{"date":"2025-08-13","open":3400,"high":3445,"low":3395,"close":3400,"volume":253513},{"date":"2025-08-14","open":3390,"high":3405,"low":3380,"close":3390,"volume":235822},{"date":"2025-08-18","open":3405,"high":3495,"low":3385,"close":3470,"volume":1020265},{"date":"2025-08-19","open":3450,"high":3525,"low":3450,"close":3515,"volume":908274},{"date":"2025-08-20","open":3555,"high":3595,"low":3535,"close":3535,"volume":1016547},{"date":"2025-08-21","open":3540,"high":3575,"low":3505,"close":3565,"volume":1259226},{"date":"2025-08-22","open":3555,"high":3565,"low":3515,"close":3535,"volume":1266721},{"date":"2025-08-25","open":3475,"high":3495,"low":3455,"close":3460,"volume":886615},{"date":"2025-08-26","open":3480,"high":3490,"low":3440,"close":3440,"volume":203933},{"date":"2025-08-27","open":3445,"high":3475,"low":3445,"close":3450,"volume":94877},{"date":"2025-08-28","open":3470,"high":3495,"low":3460,"close":3475,"volume":182880},{"date":"2025-08-29","open":3455,"high":3510,"low":3445,"close":3500,"volume":381573},{"date":"2025-09-01","open":3505,"high":3575,"low":3485,"close":3540,"volume":1004801},{"date":"2025-09-02","open":3515,"high":3550,"low":3490,"close":3500,"volume":350528},{"date":"2025-09-03","open":3510,"high":3540,"low":3490,"close":3490,"volume":265627},{"date":"2025-09-04","open":3485,"high":3490,"low":3445,"close":3465,"volume":513724},{"date":"2025-09-05","open":3440,"high":3460,"low":3415,"close":3430,"volume":829069},{"date":"2025-09-08","open":3400,"high":3425,"low":3385,"close":3395,"volume":1208016},{"date":"2025-09-09","open":3385,"high":3410,"low":3365,"close":3375,"volume":389065},{"date":"2025-09-10","open":3370,"high":3370,"low":3330,"close":3350,"volume":590938},{"date":"2025-09-11","open":3335,"high":3355,"low":3315,"close":3335,"volume":359820},{"date":"2025-09-12","open":3335,"high":3335,"low":3265,"close":3280,"volume":428111},{"date":"2025-09-15","open":3265,"high":3295,"low":3255,"close":3270,"volume":276926},{"date":"2025-09-16","open":3265,"high":3272,"low":3255,"close":3260,"volume":168714},{"date":"2025-09-17","open":3265,"high":3305,"low":3265,"close":3295,"volume":154410},{"date":"2025-09-18","open":3270,"high":3280,"low":3245,"close":3260,"volume":119517},{"date":"2025-09-19","open":3250,"high":3270,"low":3225,"close":3230,"volume":443645},{"date":"2025-09-22","open":3200,"high":3215,"low":3152,"close":3165,"volume":301984},{"date":"2025-09-23","open":3145,"high":3210,"low":3145,"close":3185,"volume":151135},{"date":"2025-09-24","open":3190,"high":3280,"low":3180,"close":3240,"volume":314497},{"date":"2025-09-25","open":3250,"high":3290,"low":3235,"close":3270,"volume":185826},{"date":"2025-09-26","open":3305,"high":3365,"low":3305,"close":3335,"volume":886779},{"date":"2025-09-29","open":3320,"high":3330,"low":3280,"close":3295,"volume":329436},{"date":"2025-09-30","open":3300,"high":3320,"low":3290,"close":3310,"volume":167746},{"date":"2025-10-01","open":3300,"high":3305,"low":3275,"close":3305,"volume":175208},{"date":"2025-10-02","open":3255,"high":3280,"low":3250,"close":3265,"volume":145303},{"date":"2025-10-10","open":3240,"high":3297,"low":3240,"close":3260,"volume":300935},{"date":"2025-10-13","open":3315,"high":3340,"low":3250,"close":3265,"volume":204715},{"date":"2025-10-14","open":3255,"high":3360,"low":3210,"close":3330,"volume":591570},{"date":"2025-10-15","open":3285,"high":3325,"low":3260,"close":3275,"volume":565183},{"date":"2025-10-16","open":3255,"high":3280,"low":3245,"close":3260,"volume":237325},{"date":"2025-10-17","open":3275,"high":3275,"low":3170,"close":3230,"volume":242384},{"date":"2025-10-20","open":3200,"high":3220,"low":3140,"close":3155,"volume":188167},{"date":"2025-10-21","open":3135,"high":3185,"low":3115,"close":3170,"volume":181307},{"date":"2025-10-22","open":3160,"high":3175,"low":3130,"close":3135,"volume":253940},{"date":"2025-10-23","open":3155,"high":3185,"low":3125,"close":3185,"volume":225595},{"date":"2025-10-24","open":3135,"high":3145,"low":3100,"close":3110,"volume":214086},{"date":"2025-10-27","open":3070,"high":3085,"low":2995,"close":3000,"volume":149435},{"date":"2025-10-28","open":3000,"high":3030,"low":2990,"close":3000,"volume":156742},{"date":"2025-10-29","open":2975,"high":3035,"low":2975,"close":3015,"volume":137177},{"date":"2025-10-30","open":3010,"high":3070,"low":2990,"close":3040,"volume":207075},{"date":"2025-10-31","open":3085,"high":3085,"low":2985,"close":3010,"volume":124417},{"date":"2025-11-03","open":2985,"high":3005,"low":2935,"close":2940,"volume":211572,"rsi_14":17.5,"sma_20":3163.0,"sma_60":3321.08,"sma_120":3519.67},{"date":"2025-11-04","open":2920,"high":2930,"low":2840,"close":2880,"volume":271333,"rsi_14":17.36,"sma_20":3141.5,"sma_60":3309.67,"sma_120":3510.79},{"date":"2025-11-05","open":2880,"high":3050,"low":2880,"close":2960,"volume":1087382,"rsi_14":27.61,"sma_20":3124.25,"sma_60":3300.92,"sma_120":3502.17},{"date":"2025-11-06","open":2920,"high":2995,"low":2885,"close":2955,"volume":403376,"rsi_14":28.68,"sma_20":3108.75,"sma_60":3292.33,"sma_120":3493.58},{"date":"2025-11-07","open":3015,"high":3080,"low":2975,"close":3050,"volume":610245,"rsi_14":42.11,"sma_20":3098.25,"sma_60":3285.5,"sma_120":3486.12},{"date":"2025-11-10","open":3020,"high":3065,"low":3005,"close":3010,"volume":191993,"rsi_14":38.41,"sma_20":3085.5,"sma_60":3278.17,"sma_120":3478.54},{"date":"2025-11-11","open":3010,"high":3065,"low":2965,"close":3040,"volume":266942,"rsi_14":43.07,"sma_20":3071.0,"sma_60":3271.75,"sma_120":3471.0},{"date":"2025-11-12","open":2995,"high":3015,"low":2930,"close":2930,"volume":588566,"rsi_14":32.89,"sma_20":3053.75,"sma_60":3263.08,"sma_120":3462.12},{"date":"2025-11-13","open":2920,"high":2935,"low":2870,"close":2870,"volume":488053,"rsi_14":33.56,"sma_20":3034.25,"sma_60":3254.25,"sma_120":3452.12},{"date":"2025-11-14","open":2930,"high":2945,"low":2895,"close":2940,"volume":378925,"rsi_14":45.65,"sma_20":3019.75,"sma_60":3246.75,"sma_120":3442.58},{"date":"2025-11-17","open":2915,"high":2940,"low":2905,"close":2915,"volume":106839,"rsi_14":44.06,"sma_20":3007.75,"sma_60":3237.5,"sma_120":3433.17},{"date":"2025-11-18","open":2930,"high":3015,"low":2915,"close":2980,"volume":884925,"rsi_14":47.71,"sma_20":2998.25,"sma_60":3228.58,"sma_120":3424.29},{"date":"2025-11-19","open":2975,"high":3090,"low":2975,"close":3015,"volume":834743,"rsi_14":48.39,"sma_20":2992.25,"sma_60":3219.92,"sma_120":3415.71},{"date":"2025-11-20","open":2965,"high":2980,"low":2925,"close":2940,"volume":280968,"rsi_14":45.73,"sma_20":2980.0,"sma_60":3209.5,"sma_120":3406.83},{"date":"2025-11-21","open":3030,"high":3060,"low":3015,"close":3035,"volume":675570,"rsi_14":55.62,"sma_20":2976.25,"sma_60":3201.17,"sma_120":3399.12},{"date":"2025-11-24","open":3010,"high":3115,"low":3005,"close":3095,"volume":734082,"rsi_14":62.72,"sma_20":2981.0,"sma_60":3195.08,"sma_120":3392.08},{"date":"2025-11-25","open":3060,"high":3130,"low":3040,"close":3105,"volume":584598,"rsi_14":59.35,"sma_20":2986.25,"sma_60":3189.5,"sma_120":3385.38},{"date":"2025-11-26","open":3080,"high":3090,"low":3025,"close":3045,"volume":352815,"rsi_14":55.42,"sma_20":2987.75,"sma_60":3182.75,"sma_120":3378.17},{"date":"2025-11-27","open":3025,"high":3040,"low":3010,"close":3025,"volume":71677,"rsi_14":48.34,"sma_20":2987.0,"sma_60":3175.25,"sma_120":3371.04},{"date":"2025-11-28","open":3010,"high":3010,"low":2880,"close":2890,"volume":575447,"rsi_14":42.94,"sma_20":2981.0,"sma_60":3165.08,"sma_120":3363.08},{"date":"2025-12-01","open":2875,"high":2875,"low":2795,"close":2840,"volume":309849,"rsi_14":38.51,"sma_20":2976.0,"sma_60":3153.42,"sma_120":3354.88},{"date":"2025-12-02","open":2840,"high":2870,"low":2830,"close":2835,"volume":347342,"rsi_14":43.79,"sma_20":2973.75,"sma_60":3142.33,"sma_120":3347.0},{"date":"2025-12-03","open":2810,"high":2855,"low":2810,"close":2845,"volume":67672,"rsi_14":48.25,"sma_20":2968.0,"sma_60":3131.58,"sma_120":3339.67},{"date":"2025-12-04","open":2840,"high":2887,"low":2825,"close":2865,"volume":153234,"rsi_14":44.36,"sma_20":2963.5,"sma_60":3121.58,"sma_120":3333.21},{"date":"2025-12-05","open":2860,"high":2935,"low":2860,"close":2915,"volume":265817,"rsi_14":50.0,"sma_20":2956.75,"sma_60":3113.0,"sma_120":3327.25},{"date":"2025-12-08","open":2900,"high":2900,"low":2875,"close":2875,"volume":76483,"rsi_14":42.11,"sma_20":2950.0,"sma_60":3104.33,"sma_120":3320.25},{"date":"2025-12-09","open":2880,"high":2880,"low":2855,"close":2870,"volume":116184,"rsi_14":38.58,"sma_20":2941.5,"sma_60":3095.92,"sma_120":3313.33},{"date":"2025-12-10","open":2875,"high":2885,"low":2840,"close":2855,"volume":131184,"rsi_14":42.61,"sma_20":2937.75,"sma_60":3087.67,"sma_120":3306.08},{"date":"2025-12-11","open":2840,"high":2895,"low":2835,"close":2875,"volume":204225,"rsi_14":34.0,"sma_20":2938.0,"sma_60":3080.0,"sma_120":3298.96},{"date":"2025-12-12","open":2880,"high":2910,"low":2870,"close":2895,"volume":55050,"rsi_14":28.26,"sma_20":2935.75,"sma_60":3073.58,"sma_120":3292.33},{"date":"2025-12-15","open":2915,"high":2950,"low":2890,"close":2890,"volume":174822,"rsi_14":26.37,"sma_20":2934.5,"sma_60":3067.25,"sma_120":3286.12},{"date":"2025-12-16","open":2905,"high":2975,"low":2905,"close":2975,"volume":179440,"rsi_14":42.71,"sma_20":2934.25,"sma_60":3062.5,"sma_120":3280.21},{"date":"2025-12-17","open":2970,"high":3005,"low":2955,"close":2985,"volume":87393,"rsi_14":45.74,"sma_20":2932.75,"sma_60":3057.33,"sma_120":3275.0},{"date":"2025-12-18","open":3030,"high":3060,"low":3010,"close":3035,"volume":197713,"rsi_14":68.83,"sma_20":2937.5,"sma_60":3053.58,"sma_120":3270.21},{"date":"2025-12-19","open":3020,"high":3060,"low":2955,"close":3005,"volume":481529,"rsi_14":72.6,"sma_20":2936.0,"sma_60":3049.83,"sma_120":3264.88},{"date":"2025-12-22","open":2990,"high":2990,"low":2950,"close":2960,"volume":247032,"rsi_14":65.43,"sma_20":2929.25,"sma_60":3046.42,"sma_120":3258.92},{"date":"2025-12-23","open":2950,"high":2980,"low":2945,"close":2970,"volume":138724,"rsi_14":65.43,"sma_20":2922.5,"sma_60":3042.83,"sma_120":3252.96},{"date":"2025-12-24","open":2965,"high":3005,"low":2965,"close":2985,"volume":91803,"rsi_14":65.0,"sma_20":2919.5,"sma_60":3038.58,"sma_120":3247.08},{"date":"2025-12-26","open":2975,"high":3000,"low":2960,"close":2970,"volume":180715,"rsi_14":57.53,"sma_20":2916.75,"sma_60":3033.58,"sma_120":3241.25},{"date":"2025-12-29","open":2965,"high":2965,"low":2920,"close":2930,"volume":292436,"rsi_14":57.53,"sma_20":2918.75,"sma_60":3026.83,"sma_120":3235.54},{"date":"2025-12-30","open":2945,"high":2980,"low":2940,"close":2960,"volume":134269,"rsi_14":61.54,"sma_20":2924.75,"sma_60":3021.25,"sma_120":3229.29},{"date":"2026-01-02","open":2960,"high":2960,"low":2885,"close":2890,"volume":237736,"rsi_14":53.93,"sma_20":2927.5,"sma_60":3014.25,"sma_120":3222.71},{"date":"2026-01-05","open":2880,"high":2890,"low":2845,"close":2865,"volume":105629,"rsi_14":48.89,"sma_20":2928.5,"sma_60":3006.92,"sma_120":3216.08},{"date":"2026-01-06","open":2855,"high":2865,"low":2835,"close":2845,"volume":114523,"rsi_14":44.44,"sma_20":2927.5,"sma_60":2999.92,"sma_120":3209.42},{"date":"2026-01-07","open":2850,"high":2910,"low":2850,"close":2875,"volume":475683,"rsi_14":48.42,"sma_20":2925.5,"sma_60":2993.5,"sma_120":3203.42},{"date":"2026-01-08","open":2870,"high":2890,"low":2860,"close":2880,"volume":111224,"rsi_14":37.97,"sma_20":2925.75,"sma_60":2987.08,"sma_120":3197.62},{"date":"2026-01-09","open":2870,"high":2920,"low":2870,"close":2870,"volume":164036,"rsi_14":35.44,"sma_20":2925.75,"sma_60":2979.42,"sma_120":3191.79},{"date":"2026-01-12","open":2870,"high":2915,"low":2845,"close":2890,"volume":169795,"rsi_14":30.14,"sma_20":2927.5,"sma_60":2973.0,"sma_120":3186.79},{"date":"2026-01-13","open":2880,"high":2905,"low":2870,"close":2890,"volume":265855,"rsi_14":32.84,"sma_20":2928.25,"sma_60":2966.83,"sma_120":3181.83},{"date":"2026-01-14","open":2885,"high":2935,"low":2885,"close":2920,"volume":168188,"rsi_14":43.75,"sma_20":2929.5,"sma_60":2961.67,"sma_120":3177.62},{"date":"2026-01-15","open":2935,"high":2935,"low":2885,"close":2885,"volume":361267,"rsi_14":37.68,"sma_20":2929.25,"sma_60":2957.17,"sma_120":3173.38},{"date":"2026-01-16","open":2900,"high":2930,"low":2865,"close":2870,"volume":395539,"rsi_14":33.33,"sma_20":2924.0,"sma_60":2952.17,"sma_120":3168.92},{"date":"2026-01-19","open":2875,"high":2885,"low":2835,"close":2835,"volume":74673,"rsi_14":31.51,"sma_20":2916.5,"sma_60":2947.17,"sma_120":3163.25},{"date":"2026-01-20","open":2825,"high":2865,"low":2775,"close":2830,"volume":272640,"rsi_14":34.85,"sma_20":2906.25,"sma_60":2941.25,"sma_120":3158.25},{"date":"2026-01-21","open":2870,"high":3005,"low":2870,"close":2960,"volume":517592,"rsi_14":50.0,"sma_20":2904.0,"sma_60":2938.75,"sma_120":3154.21},{"date":"2026-01-22","open":2925,"high":2940,"low":2865,"close":2865,"volume":342255,"rsi_14":47.25,"sma_20":2899.25,"sma_60":2936.5,"sma_120":3149.33},{"date":"2026-01-23","open":2860,"high":2860,"low":2745,"close":2745,"volume":439678,"rsi_14":39.09,"sma_20":2888.0,"sma_60":2932.25,"sma_120":3143.46},{"date":"2026-01-26","open":2710,"high":2720,"low":2435,"close":2435,"volume":1248769,"rsi_14":25.6,"sma_20":2860.5,"sma_60":2922.58,"sma_120":3134.88},{"date":"2026-01-27","open":2465,"high":2465,"low":2340,"close":2375,"volume":1026848,"rsi_14":21.26,"sma_20":2830.75,"sma_60":2911.5,"sma_120":3125.75},{"date":"2026-01-28","open":2345,"high":2345,"low":2185,"close":2200,"volume":1583335,"rsi_14":17.31,"sma_20":2794.25,"sma_60":2898.0,"sma_120":3115.21},{"date":"2026-01-29","open":2145,"high":2260,"low":2100,"close":2130,"volume":1956367,"rsi_14":16.36,"sma_20":2752.75,"sma_60":2884.5,"sma_120":3102.79},{"date":"2026-01-30","open":2140,"high":2170,"low":2075,"close":2170,"volume":1349473,"rsi_14":17.86,"sma_20":2716.75,"sma_60":2872.67,"sma_120":3091.17},{"date":"2026-02-02","open":2240,"high":2315,"low":2170,"close":2290,"volume":2241640,"rsi_14":25.81,"sma_20":2688.0,"sma_60":2861.5,"sma_120":3081.21},{"date":"2026-02-03","open":2185,"high":2250,"low":2185,"close":2205,"volume":1522866,"rsi_14":22.39,"sma_20":2656.0,"sma_60":2849.0,"sma_120":3070.67},{"date":"2026-02-04","open":2220,"high":2240,"low":2170,"close":2210,"volume":807465,"rsi_14":23.32,"sma_20":2622.75,"sma_60":2835.0,"sma_120":3060.25},{"date":"2026-02-05","open":2260,"high":2320,"low":2220,"close":2305,"volume":919141,"rsi_14":29.0,"sma_20":2594.0,"sma_60":2823.25,"sma_120":3050.71},{"date":"2026-02-06","open":2415,"high":2440,"low":2350,"close":2385,"volume":2016660,"rsi_14":33.81,"sma_20":2569.75,"sma_60":2812.33,"sma_120":3042.04},{"date":"2026-02-09","open":2310,"high":2325,"low":2235,"close":2265,"volume":949582,"rsi_14":31.23,"sma_20":2538.5,"sma_60":2801.25,"sma_120":3032.17},{"date":"2026-02-10","open":2255,"high":2310,"low":2220,"close":2310,"volume":1004520,"rsi_14":27.11,"sma_20":2509.5,"sma_60":2791.92,"sma_120":3023.08},{"date":"2026-02-11","open":2295,"high":2315,"low":2270,"close":2300,"volume":1004084,"rsi_14":28.84,"sma_20":2478.5,"sma_60":2781.25,"sma_120":3014.0},{"date":"2026-02-12","open":2295,"high":2330,"low":2275,"close":2285,"volume":334944,"rsi_14":31.3,"sma_20":2448.5,"sma_60":2770.75,"sma_120":3004.12},{"date":"2026-02-13","open":2315,"high":2340,"low":2295,"close":2325,"volume":596354,"rsi_14":44.27,"sma_20":2421.25,"sma_60":2759.83,"sma_120":2994.21},{"date":"2026-02-19","open":2285,"high":2305,"low":2145,"close":2160,"volume":788178,"rsi_14":39.91,"sma_20":2387.5,"sma_60":2745.58,"sma_120":2982.75},{"date":"2026-02-20","open":2165,"high":2195,"low":2150,"close":2175,"volume":359157,"rsi_14":48.62,"sma_20":2354.75,"sma_60":2732.83,"sma_120":2971.17},{"date":"2026-02-23","open":2150,"high":2210,"low":2130,"close":2195,"volume":789504,"rsi_14":53.8,"sma_20":2316.5,"sma_60":2718.83,"sma_120":2960.0},{"date":"2026-02-24","open":2185,"high":2210,"low":2165,"close":2175,"volume":455145,"rsi_14":50.3,"sma_20":2282.0,"sma_60":2703.5,"sma_120":2949.29},{"date":"2026-02-25","open":2160,"high":2190,"low":2160,"close":2175,"volume":576712,"rsi_14":41.96,"sma_20":2253.5,"sma_60":2688.0,"sma_120":2938.75},{"date":"2026-02-26","open":2165,"high":2180,"low":2080,"close":2090,"volume":620916,"rsi_14":41.96,"sma_20":2236.25,"sma_60":2672.08,"sma_120":2927.42},{"date":"2026-02-27","open":2135,"high":2135,"low":2055,"close":2075,"volume":847360,"rsi_14":40.69,"sma_20":2221.25,"sma_60":2656.25,"sma_120":2915.75},{"date":"2026-03-03","open":2105,"high":2185,"low":2015,"close":2185,"volume":1976450,"rsi_14":41.89,"sma_20":2220.5,"sma_60":2644.5,"sma_120":2904.79},{"date":"2026-03-04","open":2235,"high":2505,"low":2210,"close":2500,"volume":3666611,"rsi_14":55.9,"sma_20":2239.0,"sma_60":2638.83,"sma_120":2896.12},{"date":"2026-03-05","open":2300,"high":2400,"low":2005,"close":2115,"volume":2320910,"rsi_14":43.95,"sma_20":2236.25,"sma_60":2626.83,"sma_120":2884.58},{"date":"2026-03-06","open":2110,"high":2125,"low":1982,"close":1988,"volume":3179050,"rsi_14":37.82,"sma_20":2221.15,"sma_60":2612.55,"sma_120":2872.07},{"date":"2026-03-09","open":2100,"high":2135,"low":2050,"close":2060,"volume":1546642,"rsi_14":41.33,"sma_20":2213.9,"sma_60":2599.13,"sma_120":2860.36},{"date":"2026-03-10","open":1948,"high":2050,"low":1948,"close":2025,"volume":1582161,"rsi_14":40.74,"sma_20":2204.65,"sma_60":2584.3,"sma_120":2848.65},{"date":"2026-03-11","open":1993,"high":2090,"low":1989,"close":2075,"volume":643365,"rsi_14":41.16,"sma_20":2193.15,"sma_60":2570.97,"sma_120":2837.65},{"date":"2026-03-12","open":2090,"high":2105,"low":2050,"close":2060,"volume":767914,"rsi_14":46.04,"sma_20":2176.9,"sma_60":2557.47,"sma_120":2826.69},{"date":"2026-03-13","open":2120,"high":2120,"low":2030,"close":2050,"volume":602328,"rsi_14":45.04,"sma_20":2166.15,"sma_60":2544.05,"sma_120":2815.86},{"date":"2026-03-16","open":2050,"high":2105,"low":2035,"close":2070,"volume":848871,"rsi_14":45.04,"sma_20":2154.15,"sma_60":2530.63,"sma_120":2805.32},{"date":"2026-03-17","open":2040,"high":2080,"low":2025,"close":2080,"volume":386880,"rsi_14":46.2,"sma_20":2143.15,"sma_60":2517.05,"sma_120":2795.32},{"date":"2026-03-18","open":2055,"high":2055,"low":2010,"close":2020,"volume":512932,"rsi_14":44.08,"sma_20":2129.9,"sma_60":2502.55,"sma_120":2784.9},{"date":"2026-03-19","open":2070,"high":2070,"low":2035,"close":2065,"volume":442409,"rsi_14":49.01,"sma_20":2116.9,"sma_60":2487.38,"sma_120":2774.94},{"date":"2026-03-20","open":2045,"high":2050,"low":2010,"close":2030,"volume":223745,"rsi_14":48.25,"sma_20":2110.4,"sma_60":2471.47,"sma_120":2764.4},{"date":"2026-03-23","open":2100,"high":2150,"low":2080,"close":2130,"volume":1064149,"rsi_14":47.85,"sma_20":2108.15,"sma_60":2456.38,"sma_120":2754.98},{"date":"2026-03-24","open":2040,"high":2135,"low":2040,"close":2095,"volume":759557,"rsi_14":29.73,"sma_20":2103.15,"sma_60":2441.22,"sma_120":2745.53},{"date":"2026-03-25","open":2055,"high":2055,"low":2010,"close":2030,"volume":570707,"rsi_14":43.74,"sma_20":2095.9,"sma_60":2425.72,"sma_120":2736.07},{"date":"2026-03-26","open":2045,"high":2060,"low":1983,"close":2055,"volume":1022862,"rsi_14":55.81,"sma_20":2089.9,"sma_60":2410.47,"sma_120":2726.65},{"date":"2026-03-27","open":2090,"high":2120,"low":2035,"close":2040,"volume":604376,"rsi_14":48.08,"sma_20":2087.4,"sma_60":2394.72,"sma_120":2716.65},{"date":"2026-03-30","open":2115,"high":2130,"low":2090,"close":2090,"volume":658006,"rsi_14":56.07,"sma_20":2088.15,"sma_60":2380.05,"sma_120":2706.82},{"date":"2026-03-31","open":2115,"high":2237,"low":2115,"close":2225,"volume":949962,"rsi_14":62.1,"sma_20":2090.15,"sma_60":2368.3,"sma_120":2697.57},{"date":"2026-04-01","open":2120,"high":2145,"low":2065,"close":2100,"volume":656997,"rsi_14":52.74,"sma_20":2070.15,"sma_60":2353.97,"sma_120":2687.61},{"date":"2026-04-02","open":2090,"high":2260,"low":2060,"close":2230,"volume":1456919,"rsi_14":60.59,"sma_20":2075.9,"sma_60":2342.97,"sma_120":2678.61},{"date":"2026-04-03","open":2165,"high":2240,"low":2165,"close":2215,"volume":547110,"rsi_14":58.58,"sma_20":2087.25,"sma_60":2332.13,"sma_120":2669.53},{"date":"2026-04-06","open":2220,"high":2255,"low":2180,"close":2250,"volume":707759,"rsi_14":59.77,"sma_20":2096.75,"sma_60":2322.22,"sma_120":2661.07},{"date":"2026-04-07","open":2235,"high":2285,"low":2180,"close":2260,"volume":520832,"rsi_14":64.63,"sma_20":2108.5,"sma_60":2311.97,"sma_120":2652.73},{"date":"2026-04-08","open":2135,"high":2175,"low":2115,"close":2140,"volume":1200687,"rsi_14":54.19,"sma_20":2111.75,"sma_60":2299.63,"sma_120":2643.36},{"date":"2026-04-09","open":2140,"high":2185,"low":2135,"close":2180,"volume":282285,"rsi_14":58.33,"sma_20":2117.75,"sma_60":2288.13,"sma_120":2633.78},{"date":"2026-04-10","open":2155,"high":2170,"low":2140,"close":2160,"volume":208791,"rsi_14":51.83,"sma_20":2123.25,"sma_60":2275.97,"sma_120":2624.48},{"date":"2026-04-13","open":2190,"high":2200,"low":2150,"close":2160,"volume":960334,"rsi_14":54.14,"sma_20":2127.75,"sma_60":2263.8,"sma_120":2615.32},{"date":"2026-04-14","open":2130,"high":2150,"low":2110,"close":2150,"volume":399863,"rsi_14":58.22,"sma_20":2131.25,"sma_60":2250.97,"sma_120":2606.32},{"date":"2026-04-15","open":2100,"high":2110,"low":2045,"close":2065,"volume":383944,"rsi_14":50.63,"sma_20":2133.5,"sma_60":2237.3,"sma_120":2597.23},{"date":"2026-04-16","open":2045,"high":2055,"low":2030,"close":2040,"volume":187700,"rsi_14":50.0,"sma_20":2132.25,"sma_60":2223.47,"sma_120":2587.82},{"date":"2026-04-17","open":2035,"high":2070,"low":2035,"close":2040,"volume":117383,"rsi_14":46.67,"sma_20":2132.75,"sma_60":2210.22,"sma_120":2578.69},{"date":"2026-04-20","open":2035,"high":2060,"low":2005,"close":2025,"volume":221091,"rsi_14":34.13,"sma_20":2127.5,"sma_60":2196.8,"sma_120":2569.03},{"date":"2026-04-21","open":1998,"high":2020,"low":1998,"close":2010,"volume":261261,"rsi_14":41.35,"sma_20":2123.25,"sma_60":2180.97,"sma_120":2559.86},{"date":"2026-04-22","open":2020,"high":2055,"low":2010,"close":2010,"volume":155412,"rsi_14":21.79,"sma_20":2122.25,"sma_60":2166.72,"sma_120":2551.61},{"date":"2026-04-23","open":1994,"high":2065,"low":1994,"close":2025,"volume":325655,"rsi_14":25.64,"sma_20":2120.75,"sma_60":2154.72,"sma_120":2543.48},{"date":"2026-04-24","open":2030,"high":2035,"low":1970,"close":1974,"volume":368073,"rsi_14":16.01,"sma_20":2117.45,"sma_60":2147.03,"sma_120":2534.81},{"date":"2026-04-27","open":1964,"high":1965,"low":1922,"close":1933,"volume":1122616,"rsi_14":12.59,"sma_20":2109.6,"sma_60":2139.67,"sma_120":2525.58},{"date":"2026-04-28","open":1935,"high":1971,"low":1935,"close":1957,"volume":1132484,"rsi_14":23.17,"sma_20":2096.2,"sma_60":2135.62,"sma_120":2516.81},{"date":"2026-04-29","open":1958,"high":1975,"low":1938,"close":1948,"volume":370497,"rsi_14":12.58,"sma_20":2088.6,"sma_60":2132.58,"sma_120":2508.54},{"date":"2026-04-30","open":1953,"high":2030,"low":1948,"close":2030,"volume":1348483,"rsi_14":32.53,"sma_20":2078.6,"sma_60":2130.25,"sma_120":2501.46},{"date":"2026-05-04","open":1968,"high":1979,"low":1956,"close":1977,"volume":568854,"rsi_14":28.47,"sma_20":2066.7,"sma_60":2125.03,"sma_120":2493.27},{"date":"2026-05-06","open":1954,"high":2000,"low":1954,"close":1968,"volume":539697,"rsi_14":28.54,"sma_20":2052.6,"sma_60":2121.08,"sma_120":2485.04},{"date":"2026-05-07","open":1967,"high":1991,"low":1938,"close":1991,"volume":282596,"rsi_14":39.78,"sma_20":2039.15,"sma_60":2117.43,"sma_120":2476.22},{"date":"2026-05-08","open":1991,"high":2005,"low":1966,"close":1987,"volume":157569,"rsi_14":42.23,"sma_20":2031.5,"sma_60":2112.13,"sma_120":2467.69},{"date":"2026-05-11","open":1985,"high":2020,"low":1978,"close":1993,"volume":238093,"rsi_14":43.23,"sma_20":2022.15,"sma_60":2105.6,"sma_120":2458.97},{"date":"2026-05-12","open":1985,"high":2105,"low":1946,"close":2040,"volume":1031393,"rsi_14":51.98,"sma_20":2016.15,"sma_60":2101.85,"sma_120":2451.55},{"date":"2026-05-13","open":2050,"high":2095,"low":2030,"close":2040,"volume":581314,"rsi_14":54.12,"sma_20":2010.15,"sma_60":2097.35,"sma_120":2444.63},{"date":"2026-05-14","open":2025,"high":2070,"low":2005,"close":2010,"volume":344168,"rsi_14":50.0,"sma_20":2003.15,"sma_60":2092.52,"sma_120":2436.88},{"date":"2026-05-15","open":1994,"high":2155,"low":1991,"close":2090,"volume":388838,"rsi_14":57.08,"sma_20":2004.4,"sma_60":2089.27,"sma_120":2430.01},{"date":"2026-05-18","open":2120,"high":2225,"low":2120,"close":2135,"volume":1119458,"rsi_14":67.77,"sma_20":2009.15,"sma_60":2086.1,"sma_120":2422.97},{"date":"2026-05-19","open":2155,"high":2240,"low":2100,"close":2200,"volume":960539,"rsi_14":77.99,"sma_20":2017.15,"sma_60":2086.77,"sma_120":2416.18},{"date":"2026-05-20","open":2215,"high":2290,"low":2210,"close":2265,"volume":1454530,"rsi_14":79.73,"sma_20":2029.15,"sma_60":2088.27,"sma_120":2410.55},{"date":"2026-05-21","open":2215,"high":2215,"low":2095,"close":2135,"volume":649844,"rsi_14":64.63,"sma_20":2035.4,"sma_60":2087.27,"sma_120":2403.05},{"date":"2026-05-22","open":2105,"high":2105,"low":1940,"close":1997,"volume":1583984,"rsi_14":47.63,"sma_20":2034.75,"sma_60":2084.3,"sma_120":2393.9},{"date":"2026-05-26","open":1942,"high":1975,"low":1891,"close":1975,"volume":981837,"rsi_14":49.85,"sma_20":2032.25,"sma_60":2080.97,"sma_120":2384.48},{"date":"2026-05-27","open":1958,"high":2030,"low":1945,"close":2020,"volume":908606,"rsi_14":53.71,"sma_20":2034.55,"sma_60":2079.8,"sma_120":2375.94},{"date":"2026-05-28","open":2030,"high":2140,"low":2015,"close":2060,"volume":561045,"rsi_14":54.81,"sma_20":2040.9,"sma_60":2079.55,"sma_120":2367.9},{"date":"2026-05-29","open":2030,"high":2135,"low":2030,"close":2105,"volume":940939,"rsi_14":57.78,"sma_20":2048.3,"sma_60":2078.22,"sma_120":2361.36},{"date":"2026-06-01","open":2115,"high":2145,"low":2075,"close":2120,"volume":595990,"rsi_14":58.28,"sma_20":2056.9,"sma_60":2071.88,"sma_120":2355.36},{"date":"2026-06-02","open":2170,"high":2220,"low":2115,"close":2195,"volume":825784,"rsi_14":59.75,"sma_20":2065.15,"sma_60":2073.22,"sma_120":2350.03},{"date":"2026-06-04","open":2190,"high":2190,"low":2075,"close":2105,"volume":602242,"rsi_14":53.67,"sma_20":2071.55,"sma_60":2075.17,"sma_120":2343.86},{"date":"2026-06-05","open":2170,"high":2235,"low":2165,"close":2235,"volume":473825,"rsi_14":61.42,"sma_20":2084.9,"sma_60":2078.08,"sma_120":2338.61},{"date":"2026-06-08","open":2360,"high":2475,"low":2335,"close":2460,"volume":535219,"rsi_14":66.37,"sma_20":2108.35,"sma_60":2085.33,"sma_120":2334.82},{"date":"2026-06-09","open":2385,"high":2395,"low":2225,"close":2300,"volume":453801,"rsi_14":56.63,"sma_20":2124.0,"sma_60":2089.08,"sma_120":2330.03},{"date":"2026-06-10","open":2330,"high":2380,"low":2220,"close":2335,"volume":325017,"rsi_14":55.56,"sma_20":2141.1,"sma_60":2093.67,"sma_120":2325.57},{"date":"2026-06-11","open":2365,"high":2415,"low":2160,"close":2160,"volume":305118,"rsi_14":46.04,"sma_20":2147.1,"sma_60":2095.5,"sma_120":2319.78},{"date":"2026-06-12","open":2060,"high":2130,"low":2045,"close":2130,"volume":231217,"rsi_14":49.8,"sma_20":2151.6,"sma_60":2096.5,"sma_120":2313.57},{"date":"2026-06-15","open":2080,"high":2110,"low":2035,"close":2090,"volume":56668,"rsi_14":54.13,"sma_20":2155.6,"sma_60":2096.67,"sma_120":2306.86},{"date":"2026-06-16","open":2110,"high":2160,"low":2095,"close":2140,"volume":141390,"rsi_14":57.14,"sma_20":2158.1,"sma_60":2098.67,"sma_120":2300.61},{"date":"2026-06-17","open":2205,"high":2205,"low":2075,"close":2100,"volume":250416,"rsi_14":53.48,"sma_20":2156.35,"sma_60":2099.25,"sma_120":2293.32},{"date":"2026-06-18","open":2120,"high":2170,"low":2100,"close":2160,"volume":530367,"rsi_14":54.27,"sma_20":2154.35,"sma_60":2101.42,"sma_120":2286.44},{"date":"2026-06-19","open":2165,"high":2270,"low":2155,"close":2240,"volume":269064,"rsi_14":55.6,"sma_20":2153.1,"sma_60":2103.25,"sma_120":2279.82},{"date":"2026-06-22","open":2275,"high":2275,"low":2175,"close":2185,"volume":411443,"rsi_14":52.61,"sma_20":2155.6,"sma_60":2104.75,"sma_120":2272.98},{"date":"2026-06-23","open":2215,"high":2365,"low":2185,"close":2360,"volume":460022,"rsi_14":56.13,"sma_20":2173.75,"sma_60":2110.25,"sma_120":2267.98},{"date":"2026-06-24","open":2335,"high":2375,"low":2260,"close":2320,"volume":353411,"rsi_14":58.3,"sma_20":2191.0,"sma_60":2114.67,"sma_120":2262.57},{"date":"2026-06-25","open":2320,"high":2360,"low":2270,"close":2360,"volume":151729,"rsi_14":55.19,"sma_20":2208.0,"sma_60":2120.0,"sma_120":2257.36},{"date":"2026-06-26","open":2375,"high":2480,"low":2330,"close":2455,"volume":507074,"rsi_14":49.77,"sma_20":2227.75,"sma_60":2126.08,"sma_120":2253.07},{"date":"2026-06-29","open":2425,"high":2425,"low":2225,"close":2235,"volume":643851,"rsi_14":47.14,"sma_20":2234.25,"sma_60":2126.25,"sma_120":2247.28},{"date":"2026-06-30","open":2235,"high":2275,"low":2195,"close":2250,"volume":443994,"rsi_14":46.19,"sma_20":2240.75,"sma_60":2128.75,"sma_120":2241.36},{"date":"2026-07-01","open":2245,"high":2290,"low":2135,"close":2240,"volume":835785,"rsi_14":54.21,"sma_20":2243.0,"sma_60":2128.92,"sma_120":2235.94},{"date":"2026-07-02","open":2290,"high":2415,"low":2240,"close":2400,"volume":503019,"rsi_14":62.5,"sma_20":2257.75,"sma_60":2132.0,"sma_120":2232.07},{"date":"2026-07-03","open":2405,"high":2555,"low":2375,"close":2425,"volume":374944,"rsi_14":65.73,"sma_20":2267.25,"sma_60":2134.92,"sma_120":2228.57},{"date":"2026-07-06","open":2455,"high":2565,"low":2410,"close":2515,"volume":270361,"rsi_14":66.97,"sma_20":2270.0,"sma_60":2139.17,"sma_120":2225.57},{"date":"2026-07-07","open":2540,"high":2615,"low":2415,"close":2555,"volume":395126,"rsi_14":70.59,"sma_20":2282.75,"sma_60":2146.08,"sma_120":2222.86},{"date":"2026-07-08","open":2590,"high":2740,"low":2580,"close":2715,"volume":414999,"rsi_14":73.03,"sma_20":2301.75,"sma_60":2155.0,"sma_120":2221.57},{"date":"2026-07-09","open":2710,"high":2725,"low":2560,"close":2675,"volume":221769,"rsi_14":68.67,"sma_20":2327.5,"sma_60":2163.58,"sma_120":2219.78},{"date":"2026-07-10","open":2640,"high":2675,"low":2495,"close":2540,"volume":803722,"rsi_14":64.26,"sma_20":2348.0,"sma_60":2169.92,"sma_120":2216.86},{"date":"2026-07-13","open":2545,"high":2680,"low":2435,"close":2650,"volume":1273296,"rsi_14":62.29,"sma_20":2376.0,"sma_60":2178.25,"sma_120":2214.61},{"date":"2026-07-14","open":2660,"high":2865,"low":2645,"close":2725,"volume":1257673,"rsi_14":66.67,"sma_20":2405.25,"sma_60":2189.25,"sma_120":2213.28},{"date":"2026-07-15","open":2630,"high":2650,"low":2535,"close":2555,"volume":397415,"rsi_14":57.25,"sma_20":2428.0,"sma_60":2197.83,"sma_120":2210.65},{"date":"2026-07-16","open":2605,"high":2700,"low":2590,"close":2690,"volume":432145,"rsi_14":58.48,"sma_20":2454.5,"sma_60":2208.67,"sma_120":2209.44},{"date":"2026-07-20","open":2735,"high":2875,"low":2700,"close":2870,"volume":303026,"rsi_14":73.61,"sma_20":2486.0,"sma_60":2222.75,"sma_120":2209.78},{"date":"2026-07-21","open":2865,"high":2955,"low":2820,"close":2855,"volume":361137,"rsi_14":72.49,"sma_20":2519.5,"sma_60":2236.83,"sma_120":2208.9},{"date":"2026-07-22","open":2765,"high":2895,"low":2700,"close":2895,"volume":201509,"rsi_14":73.82,"sma_20":2546.25,"sma_60":2251.58,"sma_120":2209.15},{"date":"2026-07-23","open":2825,"high":2910,"low":2685,"close":2685,"volume":222386,"rsi_14":60.0,"sma_20":2564.5,"sma_60":2262.58,"sma_120":2208.65},{"date":"2026-07-24","open":2755,"high":2870,"low":2745,"close":2870,"volume":498598,"rsi_14":64.04,"sma_20":2590.0,"sma_60":2277.52,"sma_120":2212.28},{"date":"2026-07-27","open":2790,"high":2835,"low":2700,"close":2760,"volume":604418,"rsi_14":57.63,"sma_20":2605.25,"sma_60":2291.3,"sma_120":2215.48},{"date":"2026-07-28","open":2875,"high":3055,"low":2860,"close":2990,"volume":681926,"rsi_14":62.12,"sma_20":2643.0,"sma_60":2308.52,"sma_120":2222.07},{"date":"2026-07-29","open":2985,"high":3355,"low":2935,"close":3175,"volume":1027373,"rsi_14":62.64,"sma_20":2689.25,"sma_60":2328.97,"sma_120":2230.78},{"date":"2026-07-30","open":3255,"high":3335,"low":3100,"close":3335,"volume":470642,"rsi_14":67.01,"sma_20":2744.0,"sma_60":2350.72,"sma_120":2240.48},{"date":"2026-07-31","open":3050,"high":3235,"low":2785,"close":2870,"volume":654202,"rsi_14":57.27,"sma_20":2767.5,"sma_60":2365.6,"sma_120":2245.32},{"date":"2026-08-03","open":2965,"high":2985,"low":2700,"close":2805,"volume":480610,"rsi_14":53.48,"sma_20":2786.5,"sma_60":2379.55,"sma_120":2250.32},{"date":"2026-08-04","open":2755,"high":2755,"low":2595,"close":2615,"volume":473412,"rsi_14":47.65,"sma_20":2791.5,"sma_60":2389.95,"sma_120":2253.69},{"date":"2026-08-05","open":2520,"high":2625,"low":2520,"close":2575,"volume":251491,"rsi_14":50.45,"sma_20":2792.5,"sma_60":2399.75,"sma_120":2255.94},{"date":"2026-08-06","open":2575,"high":2640,"low":2485,"close":2550,"volume":323715,"rsi_14":46.67,"sma_20":2784.25,"sma_60":2409.03,"sma_120":2257.32},{"date":"2026-08-07","open":2530,"high":2660,"low":2490,"close":2555,"volume":447452,"rsi_14":41.82,"sma_20":2778.25,"sma_60":2417.62,"sma_120":2259.73},{"date":"2026-08-10","open":2520,"high":2525,"low":2335,"close":2340,"volume":822993,"rsi_14":37.88,"sma_20":2768.25,"sma_60":2422.62,"sma_120":2259.98},{"date":"2026-08-11","open":2365,"high":2400,"low":2270,"close":2340,"volume":1416097,"rsi_14":36.69,"sma_20":2752.75,"sma_60":2428.12,"sma_120":2260.32},{"date":"2026-08-12","open":2360,"high":2405,"low":2335,"close":2340,"volume":746952,"rsi_14":40.8,"sma_20":2733.5,"sma_60":2432.28,"sma_120":2260.78},{"date":"2026-08-13","open":2335,"high":2375,"low":2300,"close":2330,"volume":490618,"rsi_14":34.12,"sma_20":2722.25,"sma_60":2435.53,"sma_120":2260.82},{"date":"2026-08-14","open":2325,"high":2390,"low":2270,"close":2325,"volume":409433,"rsi_14":36.36,"sma_20":2704.0,"sma_60":2437.62,"sma_120":2262.19},{"date":"2026-08-18","open":2320,"high":2440,"low":2290,"close":2425,"volume":624801,"rsi_14":30.72,"sma_20":2681.75,"sma_60":2440.28,"sma_120":2264.28},{"date":"2026-08-19","open":2495,"high":2525,"low":2365,"close":2415,"volume":890873,"rsi_14":20.54,"sma_20":2659.75,"sma_60":2444.95,"sma_120":2266.11},{"date":"2026-08-20","open":2350,"high":2385,"low":2325,"close":2350,"volume":412878,"rsi_14":8.79,"sma_20":2632.5,"sma_60":2450.83,"sma_120":2267.57},{"date":"2026-08-21","open":2425,"high":2510,"low":2425,"close":2485,"volume":559793,"rsi_14":27.75,"sma_20":2622.5,"sma_60":2459.33,"sma_120":2270.15},{"date":"2026-08-24","open":2480,"high":2480,"low":2405,"close":2435,"volume":248525,"rsi_14":28.24,"sma_20":2600.75,"sma_60":2466.25,"sma_120":2273.03},{"date":"2026-08-25","open":2485,"high":2560,"low":2400,"close":2400,"volume":412456,"rsi_14":34.53,"sma_20":2582.75,"sma_60":2471.92,"sma_120":2275.73},{"date":"2026-08-26","open":2420,"high":2450,"low":2385,"close":2420,"volume":206492,"rsi_14":38.52,"sma_20":2554.25,"sma_60":2477.17,"sma_120":2277.69},{"date":"2026-08-27","open":2440,"high":2440,"low":2360,"close":2365,"volume":331933,"rsi_14":36.88,"sma_20":2513.75,"sma_60":2481.25,"sma_120":2276.57},{"date":"2026-08-28","open":2385,"high":2400,"low":2360,"close":2365,"volume":160345,"rsi_14":36.43,"sma_20":2465.25,"sma_60":2484.08,"sma_120":2278.65},{"date":"2026-08-31","open":2435,"high":2490,"low":2385,"close":2385,"volume":360260,"rsi_14":54.46,"sma_20":2441.0,"sma_60":2488.75,"sma_120":2281.96},{"date":"2026-09-01","open":2425,"high":2470,"low":2400,"close":2455,"volume":141876,"rsi_14":60.0,"sma_20":2423.5,"sma_60":2492.42,"sma_120":2285.25},{"date":"2026-09-02","open":2535,"high":2550,"low":2455,"close":2515,"volume":805165,"rsi_14":63.78,"sma_20":2418.5,"sma_60":2493.33,"sma_120":2289.33},{"date":"2026-09-03","open":2465,"high":2590,"low":2465,"close":2585,"volume":551255,"rsi_14":68.35,"sma_20":2419.0,"sma_60":2498.08,"sma_120":2293.58},{"date":"2026-09-04","open":2535,"high":2535,"low":2460,"close":2470,"volume":1170214,"rsi_14":59.01,"sma_20":2415.0,"sma_60":2500.33,"sma_120":2297.0},{"date":"2026-09-07","open":2430,"high":2455,"low":2415,"close":2445,"volume":308302,"rsi_14":51.37,"sma_20":2409.5,"sma_60":2505.08,"sma_120":2300.29},{"date":"2026-09-08","open":2445,"high":2510,"low":2415,"close":2510,"volume":403563,"rsi_14":56.05,"sma_20":2418.0,"sma_60":2511.42,"sma_120":2303.96},{"date":"2026-09-09","open":2500,"high":2500,"low":2410,"close":2425,"volume":469247,"rsi_14":54.66,"sma_20":2422.25,"sma_60":2517.0,"sma_120":2306.83},{"date":"2026-09-10","open":2450,"high":2480,"low":2375,"close":2385,"volume":477359,"rsi_14":42.96,"sma_20":2424.5,"sma_60":2521.08,"sma_120":2309.88},{"date":"2026-09-11","open":2455,"high":2475,"low":2435,"close":2470,"volume":492109,"rsi_14":52.35,"sma_20":2431.5,"sma_60":2527.25,"sma_120":2313.25},{"date":"2026-09-14","open":2525,"high":2545,"low":2485,"close":2520,"volume":229280,"rsi_14":57.89,"sma_20":2441.25,"sma_60":2533.25,"sma_120":2317.33},{"date":"2026-09-15","open":2520,"high":2525,"low":2435,"close":2500,"volume":819375,"rsi_14":55.26,"sma_20":2445.0,"sma_60":2537.58,"sma_120":2320.42},{"date":"2026-09-16","open":2500,"high":2540,"low":2465,"close":2465,"volume":409905,"rsi_14":56.76,"sma_20":2447.5,"sma_60":2542.25,"sma_120":2323.5},{"date":"2026-09-17","open":2460,"high":2485,"low":2445,"close":2470,"volume":225868,"rsi_14":57.05,"sma_20":2453.5,"sma_60":2544.08,"sma_120":2327.17},{"date":"2026-09-18","open":2470,"high":2470,"low":2420,"close":2465,"volume":187084,"rsi_14":55.48,"sma_20":2452.5,"sma_60":2546.5,"sma_120":2330.58},{"date":"2026-09-21","open":2505,"high":2505,"low":2415,"close":2425,"volume":313727,"rsi_14":47.86,"sma_20":2452.0,"sma_60":2547.58,"sma_120":2333.79},{"date":"2026-09-22","open":2400,"high":2445,"low":2385,"close":2440,"volume":251851,"rsi_14":44.27,"sma_20":2454.0,"sma_60":2547.33,"sma_120":2336.71},{"date":"2026-09-23","open":2420,"high":2445,"low":2395,"close":2400,"volume":126437,"rsi_14":35.2,"sma_20":2453.0,"sma_60":2550.08,"sma_120":2338.17},{"date":"2026-09-28","open":2385,"high":2420,"low":2350,"close":2420,"volume":128671,"rsi_14":45.28,"sma_20":2455.75,"sma_60":2552.92,"sma_120":2340.83},{"date":"2026-09-29","open":2405,"high":2450,"low":2380,"close":2385,"volume":207145,"rsi_14":44.44,"sma_20":2456.75,"sma_60":2555.33,"sma_120":2342.12},{"date":"2026-09-30","open":2370,"high":2375,"low":2335,"close":2360,"volume":246156,"rsi_14":35.0,"sma_20":2455.5,"sma_60":2554.67,"sma_120":2343.33},{"date":"2026-10-01","open":2365,"high":2370,"low":2215,"close":2225,"volume":840303,"rsi_14":31.82,"sma_20":2444.0,"sma_60":2551.33,"sma_120":2343.12},{"date":"2026-10-02","open":2230,"high":2250,"low":2185,"close":2245,"volume":260693,"rsi_14":36.79,"sma_20":2430.5,"sma_60":2546.83,"sma_120":2343.0},{"date":"2026-10-06","open":2215,"high":2215,"low":2140,"close":2155,"volume":428630,"rsi_14":20.56,"sma_20":2409.0,"sma_60":2540.17,"sma_120":2343.12},{"date":"2026-10-07","open":2155,"high":2210,"low":2135,"close":2205,"volume":281985,"rsi_14":20.56,"sma_20":2395.75,"sma_60":2531.67,"sma_120":2343.33},{"date":"2026-10-08","open":2210,"high":2255,"low":2190,"close":2240,"volume":513032,"rsi_14":26.36,"sma_20":2385.5,"sma_60":2524.42,"sma_120":2344.0},{"date":"2026-10-12","open":2240,"high":2350,"low":2225,"close":2350,"volume":459038,"rsi_14":40.8,"sma_20":2377.5,"sma_60":2521.25,"sma_120":2345.58},{"date":"2026-10-13","open":2420,"high":2485,"low":2365,"close":2365,"volume":423061,"rsi_14":41.73,"sma_20":2374.5,"sma_60":2516.5,"sma_120":2347.38},{"date":"2026-10-14","open":2400,"high":2450,"low":2360,"close":2425,"volume":293352,"rsi_14":47.1,"sma_20":2376.5,"sma_60":2511.5,"sma_120":2350.38},{"date":"2026-10-15","open":2560,"high":2675,"low":2530,"close":2630,"volume":801420,"rsi_14":61.99,"sma_20":2384.5,"sma_60":2512.75,"sma_120":2355.29},{"date":"2026-10-16","open":2595,"high":2620,"low":2435,"close":2495,"volume":604854,"rsi_14":52.82,"sma_20":2383.25,"sma_60":2509.5,"sma_120":2359.08},{"date":"2026-10-19","open":2560,"high":2565,"low":2440,"close":2445,"volume":340425,"rsi_14":52.28,"sma_20":2380.5,"sma_60":2502.42,"sma_120":2362.58},{"date":"2026-10-20","open":2475,"high":2570,"low":2445,"close":2550,"volume":368546,"rsi_14":56.07,"sma_20":2384.75,"sma_60":2497.33,"sma_120":2367.08},{"date":"2026-10-21","open":2495,"high":2525,"low":2450,"close":2500,"volume":297959,"rsi_14":55.3,"sma_20":2386.25,"sma_60":2490.75,"sma_120":2371.17},{"date":"2026-10-22","open":2520,"high":2610,"low":2515,"close":2605,"volume":379132,"rsi_14":60.52,"sma_20":2393.25,"sma_60":2489.42,"sma_120":2376.0},{"date":"2026-10-23","open":2715,"high":2761,"low":2670,"close":2670,"volume":483008,"rsi_14":70.32,"sma_20":2405.5,"sma_60":2486.08,"sma_120":2381.8}],"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 코스닥150선물인버스","phase":"above-fold","symbol_resolved":true}