{"status":"ok","report":{"price_analysis":{"current":2655.0,"change_1d":2.3,"change_7d":9.9,"change_30d":6.8,"high_30d":2720.0,"low_30d":2115.0,"position_in_range":89.0,"support":2175.5,"resistance":2659.5},"summary":"KODEX 코스닥150선물인버스(251340)은(는) F-코스닥150 인버스지수를 추종하는 ETF입니다, 순자산 1,815억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 70.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(44.98)가 시그널선(6.43)을 상회합니다(골든크로스). SMA20 2384, SMA60 2466 — 혼조세입니다. 볼린저밴드 2095~2674 (현재 위치 97%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 71","rsi_14":70.64220183486239,"macd":44.976410589868465,"macd_signal":6.428155212015287,"sma_20":2384.5,"sma_60":2466.5,"bb_upper":2674.015111868103,"bb_lower":2094.984888131897,"atr_14":122.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 401.75만, 기관 순매수 -188.99만. 30일 누적: 외국인 1345.18만, 기관 -443.83만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":4017522.0,"institutional_flow":-1889932.0,"data":[{"date":"2026-10-23","foreign_net":201446.0,"institution_net":-420944.0,"retail_net":219498.0},{"date":"2026-10-22","foreign_net":1030501.0,"institution_net":-868984.0,"retail_net":-161517.0},{"date":"2026-10-21","foreign_net":652830.0,"institution_net":496412.0,"retail_net":-1149242.0},{"date":"2026-10-20","foreign_net":1440681.0,"institution_net":-177959.0,"retail_net":-1262722.0},{"date":"2026-10-19","foreign_net":692064.0,"institution_net":-918457.0,"retail_net":226393.0},{"date":"2026-10-16","foreign_net":1378434.0,"institution_net":-4616251.0,"retail_net":3237817.0},{"date":"2026-10-15","foreign_net":151596.0,"institution_net":1238681.0,"retail_net":-1390277.0},{"date":"2026-10-14","foreign_net":57078.0,"institution_net":897462.0,"retail_net":-954540.0},{"date":"2026-10-13","foreign_net":-224181.0,"institution_net":2388555.0,"retail_net":-2164374.0},{"date":"2026-10-12","foreign_net":488887.0,"institution_net":8315237.0,"retail_net":-8804124.0},{"date":"2026-10-08","foreign_net":1575711.0,"institution_net":1302.0,"retail_net":-1577013.0},{"date":"2026-10-07","foreign_net":803413.0,"institution_net":7432441.0,"retail_net":-8235854.0},{"date":"2026-10-06","foreign_net":1432.0,"institution_net":-6813555.0,"retail_net":6812123.0},{"date":"2026-10-02","foreign_net":3312108.0,"institution_net":2818861.0,"retail_net":-6130969.0},{"date":"2026-10-01","foreign_net":144280.0,"institution_net":-10348910.0,"retail_net":10204630.0},{"date":"2026-09-30","foreign_net":-807625.0,"institution_net":-3553194.0,"retail_net":4360819.0},{"date":"2026-09-29","foreign_net":479101.0,"institution_net":745517.0,"retail_net":-1224618.0},{"date":"2026-09-28","foreign_net":-229068.0,"institution_net":-3768931.0,"retail_net":3997999.0},{"date":"2026-09-23","foreign_net":-305521.0,"institution_net":234625.0,"retail_net":70896.0},{"date":"2026-09-22","foreign_net":823855.0,"institution_net":3432711.0,"retail_net":-4256566.0},{"date":"2026-09-21","foreign_net":-110251.0,"institution_net":-2700336.0,"retail_net":2810587.0},{"date":"2026-09-18","foreign_net":147683.0,"institution_net":2316993.0,"retail_net":-2464676.0},{"date":"2026-09-17","foreign_net":374508.0,"institution_net":740170.0,"retail_net":-1114678.0},{"date":"2026-09-16","foreign_net":47951.0,"institution_net":1454339.0,"retail_net":-1502290.0},{"date":"2026-09-15","foreign_net":134027.0,"institution_net":-1128929.0,"retail_net":994902.0},{"date":"2026-09-14","foreign_net":396089.0,"institution_net":693001.0,"retail_net":-1089090.0},{"date":"2026-09-11","foreign_net":543492.0,"institution_net":3836070.0,"retail_net":-4379562.0},{"date":"2026-09-10","foreign_net":922829.0,"institution_net":-3755243.0,"retail_net":2832414.0},{"date":"2026-09-09","foreign_net":575155.0,"institution_net":-4561940.0,"retail_net":3986785.0},{"date":"2026-09-08","foreign_net":-1246742.0,"institution_net":2152925.0,"retail_net":-906183.0}],"periods":{"d1":{"foreign_net":201446.0,"institution_net":-420944.0,"retail_net":219498.0},"d3":{"foreign_net":1884777.0,"institution_net":-793516.0,"retail_net":-1091261.0},"d7":{"foreign_net":5547552.0,"institution_net":-5267502.0,"retail_net":-280050.0},"d14":{"foreign_net":11562000.0,"institution_net":9772801.0,"retail_net":-21334801.0},"d30":{"foreign_net":13451763.0,"institution_net":-4438331.0,"retail_net":-9013432.0}}},"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":68,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":70.6,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.8,"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 71 과매수 구간"],"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 71 과매수 구간"],"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":"2026-10-23T23:46:10.225108+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"F-코스닥150 인버스지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.64,"aum":181500000000.0,"aum_display":"1,815억","dividend_yield":null,"tracking_error":1.59,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"2026-09 코스닥150선물","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":2655.0,"change_pct":2.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10580.0},{"date":"2016-10-25","close":10675.0},{"date":"2016-10-26","close":10630.0},{"date":"2016-10-27","close":10390.0},{"date":"2016-10-28","close":10540.0},{"date":"2016-10-31","close":10720.0},{"date":"2016-11-01","close":10675.0},{"date":"2016-11-02","close":10940.0},{"date":"2016-11-03","close":10890.0},{"date":"2016-11-04","close":10885.0},{"date":"2016-11-07","close":10710.0},{"date":"2016-11-08","close":10700.0},{"date":"2016-11-09","close":11055.0},{"date":"2016-11-10","close":10570.0},{"date":"2016-11-11","close":10705.0},{"date":"2016-11-14","close":10775.0},{"date":"2016-11-15","close":10900.0},{"date":"2016-11-16","close":10710.0},{"date":"2016-11-17","close":10710.0},{"date":"2016-11-18","close":10855.0},{"date":"2016-11-21","close":11045.0},{"date":"2016-11-22","close":10980.0},{"date":"2016-11-23","close":11120.0},{"date":"2016-11-24","close":11210.0},{"date":"2016-11-25","close":11155.0},{"date":"2016-11-28","close":11265.0},{"date":"2016-11-29","close":11225.0},{"date":"2016-11-30","close":11205.0},{"date":"2016-12-01","close":11285.0},{"date":"2016-12-02","close":11450.0},{"date":"2016-12-05","close":11670.0},{"date":"2016-12-06","close":11505.0},{"date":"2016-12-07","close":11595.0},{"date":"2016-12-08","close":11490.0},{"date":"2016-12-09","close":11275.0},{"date":"2016-12-12","close":11080.0},{"date":"2016-12-13","close":10950.0},{"date":"2016-12-14","close":10940.0},{"date":"2016-12-15","close":10840.0},{"date":"2016-12-16","close":10835.0},{"date":"2016-12-19","close":10825.0},{"date":"2016-12-20","close":10990.0},{"date":"2016-12-21","close":11010.0},{"date":"2016-12-22","close":11085.0},{"date":"2016-12-23","close":10945.0},{"date":"2016-12-26","close":10990.0},{"date":"2016-12-27","close":10920.0},{"date":"2016-12-28","close":10660.0},{"date":"2016-12-29","close":10615.0},{"date":"2017-01-02","close":10715.0},{"date":"2017-01-03","close":10645.0},{"date":"2017-01-04","close":10595.0},{"date":"2017-01-05","close":10585.0},{"date":"2017-01-06","close":10600.0},{"date":"2017-01-09","close":10665.0},{"date":"2017-01-10","close":10825.0},{"date":"2017-01-11","close":10725.0},{"date":"2017-01-12","close":10840.0},{"date":"2017-01-13","close":10745.0},{"date":"2017-01-16","close":10845.0},{"date":"2017-01-17","close":10905.0},{"date":"2017-01-18","close":10860.0},{"date":"2017-01-19","close":10910.0},{"date":"2017-01-20","close":10980.0},{"date":"2017-01-23","close":11000.0},{"date":"2017-01-24","close":11075.0},{"date":"2017-01-25","close":11115.0},{"date":"2017-01-26","close":10995.0},{"date":"2017-01-31","close":10945.0},{"date":"2017-02-01","close":10835.0},{"date":"2017-02-02","close":10985.0},{"date":"2017-02-03","close":11030.0},{"date":"2017-02-06","close":10895.0},{"date":"2017-02-07","close":10955.0},{"date":"2017-02-08","close":10945.0},{"date":"2017-02-09","close":10935.0},{"date":"2017-02-10","close":10940.0},{"date":"2017-02-13","close":10870.0},{"date":"2017-02-14","close":10895.0},{"date":"2017-02-15","close":10775.0},{"date":"2017-02-16","close":10775.0},{"date":"2017-02-17","close":10745.0},{"date":"2017-02-20","close":10740.0},{"date":"2017-02-21","close":10675.0},{"date":"2017-02-22","close":10675.0},{"date":"2017-02-23","close":10765.0},{"date":"2017-02-24","close":10760.0},{"date":"2017-02-27","close":10805.0},{"date":"2017-02-28","close":10805.0},{"date":"2017-03-02","close":10860.0},{"date":"2017-03-03","close":11000.0},{"date":"2017-03-06","close":10920.0},{"date":"2017-03-07","close":10895.0},{"date":"2017-03-08","close":10960.0},{"date":"2017-03-09","close":10965.0},{"date":"2017-03-10","close":10745.0},{"date":"2017-03-13","close":10745.0},{"date":"2017-03-14","close":10805.0},{"date":"2017-03-15","close":10945.0},{"date":"2017-03-16","close":10835.0},{"date":"2017-03-17","close":10900.0},{"date":"2017-03-20","close":10945.0},{"date":"2017-03-21","close":10895.0},{"date":"2017-03-22","close":10910.0},{"date":"2017-03-23","close":10930.0},{"date":"2017-03-24","close":10885.0},{"date":"2017-03-27","close":10850.0},{"date":"2017-03-28","close":10775.0},{"date":"2017-03-29","close":10760.0},{"date":"2017-03-30","close":10755.0},{"date":"2017-03-31","close":10655.0},{"date":"2017-04-03","close":10450.0},{"date":"2017-04-04","close":10465.0},{"date":"2017-04-05","close":10430.0},{"date":"2017-04-06","close":10375.0},{"date":"2017-04-07","close":10350.0},{"date":"2017-04-10","close":10620.0},{"date":"2017-04-11","close":10525.0},{"date":"2017-04-12","close":10530.0},{"date":"2017-04-13","close":10480.0},{"date":"2017-04-14","close":10575.0},{"date":"2017-04-17","close":10400.0},{"date":"2017-04-18","close":10345.0},{"date":"2017-04-19","close":10315.0},{"date":"2017-04-20","close":10330.0},{"date":"2017-04-21","close":10345.0},{"date":"2017-04-24","close":10460.0},{"date":"2017-04-25","close":10350.0},{"date":"2017-04-26","close":10315.0},{"date":"2017-04-27","close":10405.0},{"date":"2017-04-28","close":10420.0},{"date":"2017-05-02","close":10405.0},{"date":"2017-05-04","close":10205.0},{"date":"2017-05-08","close":9980.0},{"date":"2017-05-10","close":10010.0},{"date":"2017-05-11","close":9935.0},{"date":"2017-05-12","close":10055.0},{"date":"2017-05-15","close":9995.0},{"date":"2017-05-16","close":10105.0},{"date":"2017-05-17","close":10090.0},{"date":"2017-05-18","close":10135.0},{"date":"2017-05-19","close":10090.0},{"date":"2017-05-22","close":10075.0},{"date":"2017-05-23","close":10040.0},{"date":"2017-05-24","close":9985.0},{"date":"2017-05-25","close":10015.0},{"date":"2017-05-26","close":9980.0},{"date":"2017-05-29","close":10055.0},{"date":"2017-05-30","close":9955.0},{"date":"2017-05-31","close":9875.0},{"date":"2017-06-01","close":9815.0},{"date":"2017-06-02","close":9770.0},{"date":"2017-06-05","close":9680.0},{"date":"2017-06-07","close":9600.0},{"date":"2017-06-08","close":9550.0},{"date":"2017-06-09","close":9495.0},{"date":"2017-06-12","close":9665.0},{"date":"2017-06-13","close":9545.0},{"date":"2017-06-14","close":9530.0},{"date":"2017-06-15","close":9525.0},{"date":"2017-06-16","close":9540.0},{"date":"2017-06-19","close":9430.0},{"date":"2017-06-20","close":9450.0},{"date":"2017-06-21","close":9465.0},{"date":"2017-06-22","close":9515.0},{"date":"2017-06-23","close":9460.0},{"date":"2017-06-26","close":9445.0},{"date":"2017-06-27","close":9385.0},{"date":"2017-06-28","close":9520.0},{"date":"2017-06-29","close":9455.0},{"date":"2017-06-30","close":9450.0},{"date":"2017-07-03","close":9545.0},{"date":"2017-07-04","close":9590.0},{"date":"2017-07-05","close":9535.0},{"date":"2017-07-06","close":9485.0},{"date":"2017-07-07","close":9505.0},{"date":"2017-07-10","close":9565.0},{"date":"2017-07-11","close":9610.0},{"date":"2017-07-12","close":9715.0},{"date":"2017-07-13","close":9655.0},{"date":"2017-07-14","close":9640.0},{"date":"2017-07-17","close":9505.0},{"date":"2017-07-18","close":9465.0},{"date":"2017-07-19","close":9345.0},{"date":"2017-07-20","close":9230.0},{"date":"2017-07-21","close":9300.0},{"date":"2017-07-24","close":9280.0},{"date":"2017-07-25","close":9410.0},{"date":"2017-07-26","close":9350.0},{"date":"2017-07-27","close":9340.0},{"date":"2017-07-28","close":9530.0},{"date":"2017-07-31","close":9555.0},{"date":"2017-08-01","close":9570.0},{"date":"2017-08-02","close":9500.0},{"date":"2017-08-03","close":9760.0},{"date":"2017-08-04","close":9775.0},{"date":"2017-08-07","close":9630.0},{"date":"2017-08-08","close":9580.0},{"date":"2017-08-09","close":9700.0},{"date":"2017-08-10","close":9695.0},{"date":"2017-08-11","close":9895.0},{"date":"2017-08-14","close":9830.0},{"date":"2017-08-16","close":9685.0},{"date":"2017-08-17","close":9560.0},{"date":"2017-08-18","close":9560.0},{"date":"2017-08-21","close":9610.0},{"date":"2017-08-22","close":9520.0},{"date":"2017-08-23","close":9555.0},{"date":"2017-08-24","close":9505.0},{"date":"2017-08-25","close":9465.0},{"date":"2017-08-28","close":9390.0},{"date":"2017-08-29","close":9390.0},{"date":"2017-08-30","close":9405.0},{"date":"2017-08-31","close":9330.0},{"date":"2017-09-01","close":9255.0},{"date":"2017-09-04","close":9400.0},{"date":"2017-09-05","close":9390.0},{"date":"2017-09-06","close":9300.0},{"date":"2017-09-07","close":9240.0},{"date":"2017-09-08","close":9265.0},{"date":"2017-09-11","close":9230.0},{"date":"2017-09-12","close":9165.0},{"date":"2017-09-13","close":9185.0},{"date":"2017-09-14","close":9040.0},{"date":"2017-09-15","close":8860.0},{"date":"2017-09-18","close":8755.0},{"date":"2017-09-19","close":8755.0},{"date":"2017-09-20","close":8830.0},{"date":"2017-09-21","close":8885.0},{"date":"2017-09-22","close":8960.0},{"date":"2017-09-25","close":8940.0},{"date":"2017-09-26","close":8900.0},{"date":"2017-09-27","close":8820.0},{"date":"2017-09-28","close":8890.0},{"date":"2017-09-29","close":8855.0},{"date":"2017-10-10","close":8790.0},{"date":"2017-10-11","close":8700.0},{"date":"2017-10-12","close":8615.0},{"date":"2017-10-13","close":8595.0},{"date":"2017-10-16","close":8555.0},{"date":"2017-10-17","close":8270.0},{"date":"2017-10-18","close":8270.0},{"date":"2017-10-19","close":8345.0},{"date":"2017-10-20","close":8260.0},{"date":"2017-10-23","close":8190.0},{"date":"2017-10-24","close":7975.0},{"date":"2017-10-25","close":7965.0},{"date":"2017-10-26","close":8145.0},{"date":"2017-10-27","close":7960.0},{"date":"2017-10-30","close":7940.0},{"date":"2017-10-31","close":7900.0},{"date":"2017-11-01","close":7900.0},{"date":"2017-11-02","close":7885.0},{"date":"2017-11-03","close":7765.0},{"date":"2017-11-06","close":7715.0},{"date":"2017-11-07","close":7815.0},{"date":"2017-11-08","close":7650.0},{"date":"2017-11-09","close":7660.0},{"date":"2017-11-10","close":7535.0},{"date":"2017-11-13","close":7220.0},{"date":"2017-11-14","close":6970.0},{"date":"2017-11-15","close":6780.0},{"date":"2017-11-16","close":6665.0},{"date":"2017-11-17","close":6730.0},{"date":"2017-11-20","close":6575.0},{"date":"2017-11-21","close":6570.0},{"date":"2017-11-22","close":6730.0},{"date":"2017-11-23","close":6515.0},{"date":"2017-11-24","close":6645.0},{"date":"2017-11-27","close":6690.0},{"date":"2017-11-28","close":6920.0},{"date":"2017-11-29","close":6835.0},{"date":"2017-11-30","close":6940.0},{"date":"2017-12-01","close":6720.0},{"date":"2017-12-04","close":6805.0},{"date":"2017-12-05","close":6950.0},{"date":"2017-12-06","close":7045.0},{"date":"2017-12-07","close":7185.0},{"date":"2017-12-08","close":7255.0},{"date":"2017-12-11","close":7020.0},{"date":"2017-12-12","close":7110.0},{"date":"2017-12-13","close":7005.0},{"date":"2017-12-14","close":7060.0},{"date":"2017-12-15","close":7035.0},{"date":"2017-12-18","close":7110.0},{"date":"2017-12-19","close":7115.0},{"date":"2017-12-20","close":7220.0},{"date":"2017-12-21","close":7350.0},{"date":"2017-12-22","close":7045.0},{"date":"2017-12-26","close":6960.0},{"date":"2017-12-27","close":6595.0},{"date":"2017-12-28","close":6540.0},{"date":"2018-01-02","close":6425.0},{"date":"2018-01-03","close":6350.0},{"date":"2018-01-04","close":6520.0},{"date":"2018-01-05","close":6275.0},{"date":"2018-01-08","close":6105.0},{"date":"2018-01-09","close":6190.0},{"date":"2018-01-10","close":6165.0},{"date":"2018-01-11","close":5905.0},{"date":"2018-01-12","close":5630.0},{"date":"2018-01-15","close":5440.0},{"date":"2018-01-16","close":5415.0},{"date":"2018-01-17","close":5570.0},{"date":"2018-01-18","close":5500.0},{"date":"2018-01-19","close":5710.0},{"date":"2018-01-22","close":5755.0},{"date":"2018-01-23","close":5585.0},{"date":"2018-01-24","close":5595.0},{"date":"2018-01-25","close":5595.0},{"date":"2018-01-26","close":5515.0},{"date":"2018-01-29","close":5395.0},{"date":"2018-01-30","close":5425.0},{"date":"2018-01-31","close":5515.0},{"date":"2018-02-01","close":5610.0},{"date":"2018-02-02","close":5645.0},{"date":"2018-02-05","close":5925.0},{"date":"2018-02-06","close":5875.0},{"date":"2018-02-07","close":6155.0},{"date":"2018-02-08","close":5840.0},{"date":"2018-02-09","close":6005.0},{"date":"2018-02-12","close":6015.0},{"date":"2018-02-13","close":6185.0},{"date":"2018-02-14","close":5980.0},{"date":"2018-02-19","close":5735.0},{"date":"2018-02-20","close":5855.0},{"date":"2018-02-21","close":5765.0},{"date":"2018-02-22","close":5795.0},{"date":"2018-02-23","close":5760.0},{"date":"2018-02-26","close":5745.0},{"date":"2018-02-27","close":5765.0},{"date":"2018-02-28","close":5890.0},{"date":"2018-03-02","close":5825.0},{"date":"2018-03-05","close":5935.0},{"date":"2018-03-06","close":5810.0},{"date":"2018-03-07","close":5960.0},{"date":"2018-03-08","close":5845.0},{"date":"2018-03-09","close":5795.0},{"date":"2018-03-12","close":5625.0},{"date":"2018-03-13","close":5630.0},{"date":"2018-03-14","close":5640.0},{"date":"2018-03-15","close":5625.0},{"date":"2018-03-16","close":5600.0},{"date":"2018-03-19","close":5710.0},{"date":"2018-03-20","close":5600.0},{"date":"2018-03-21","close":5640.0},{"date":"2018-03-22","close":5765.0},{"date":"2018-03-23","close":6140.0},{"date":"2018-03-26","close":5870.0},{"date":"2018-03-27","close":5875.0},{"date":"2018-03-28","close":5940.0},{"date":"2018-03-29","close":5765.0},{"date":"2018-03-30","close":5770.0},{"date":"2018-04-02","close":5805.0},{"date":"2018-04-03","close":5780.0},{"date":"2018-04-04","close":5830.0},{"date":"2018-04-05","close":5780.0},{"date":"2018-04-06","close":5780.0},{"date":"2018-04-09","close":5725.0},{"date":"2018-04-10","close":5720.0},{"date":"2018-04-11","close":5700.0},{"date":"2018-04-12","close":5790.0},{"date":"2018-04-13","close":5745.0},{"date":"2018-04-16","close":5715.0},{"date":"2018-04-17","close":5710.0},{"date":"2018-04-18","close":5770.0},{"date":"2018-04-19","close":5870.0},{"date":"2018-04-20","close":5855.0},{"date":"2018-04-23","close":5950.0},{"date":"2018-04-24","close":6035.0},{"date":"2018-04-25","close":6045.0},{"date":"2018-04-26","close":5965.0},{"date":"2018-04-27","close":5870.0},{"date":"2018-04-30","close":5990.0},{"date":"2018-05-02","close":6050.0},{"date":"2018-05-03","close":6110.0},{"date":"2018-05-04","close":6265.0},{"date":"2018-05-08","close":6535.0},{"date":"2018-05-09","close":6255.0},{"date":"2018-05-10","close":6280.0},{"date":"2018-05-11","close":6200.0},{"date":"2018-05-14","close":6340.0},{"date":"2018-05-15","close":6265.0},{"date":"2018-05-16","close":6285.0},{"date":"2018-05-17","close":6225.0},{"date":"2018-05-18","close":6120.0},{"date":"2018-05-21","close":6125.0},{"date":"2018-05-23","close":6140.0},{"date":"2018-05-24","close":6055.0},{"date":"2018-05-25","close":6000.0},{"date":"2018-05-28","close":5975.0},{"date":"2018-05-29","close":6120.0},{"date":"2018-05-30","close":6010.0},{"date":"2018-05-31","close":5985.0},{"date":"2018-06-01","close":5980.0},{"date":"2018-06-04","close":6060.0},{"date":"2018-06-05","close":6060.0},{"date":"2018-06-07","close":5965.0},{"date":"2018-06-08","close":6065.0},{"date":"2018-06-11","close":6055.0},{"date":"2018-06-12","close":6035.0},{"date":"2018-06-14","close":6120.0},{"date":"2018-06-15","close":6100.0},{"date":"2018-06-18","close":6305.0},{"date":"2018-06-19","close":6500.0},{"date":"2018-06-20","close":6240.0},{"date":"2018-06-21","close":6390.0},{"date":"2018-06-22","close":6305.0},{"date":"2018-06-25","close":6255.0},{"date":"2018-06-26","close":6280.0},{"date":"2018-06-27","close":6335.0},{"date":"2018-06-28","close":6460.0},{"date":"2018-06-29","close":6375.0},{"date":"2018-07-02","close":6610.0},{"date":"2018-07-03","close":6525.0},{"date":"2018-07-04","close":6515.0},{"date":"2018-07-05","close":6500.0},{"date":"2018-07-06","close":6330.0},{"date":"2018-07-09","close":6330.0},{"date":"2018-07-10","close":6340.0},{"date":"2018-07-11","close":6505.0},{"date":"2018-07-12","close":6370.0},{"date":"2018-07-13","close":6305.0},{"date":"2018-07-16","close":6335.0},{"date":"2018-07-17","close":6425.0},{"date":"2018-07-18","close":6495.0},{"date":"2018-07-19","close":6605.0},{"date":"2018-07-20","close":6665.0},{"date":"2018-07-23","close":7010.0},{"date":"2018-07-24","close":7020.0},{"date":"2018-07-25","close":7180.0},{"date":"2018-07-26","close":6975.0},{"date":"2018-07-27","close":6940.0},{"date":"2018-07-30","close":7045.0},{"date":"2018-07-31","close":6930.0},{"date":"2018-08-01","close":6720.0},{"date":"2018-08-02","close":6865.0},{"date":"2018-08-03","close":6770.0},{"date":"2018-08-06","close":6885.0},{"date":"2018-08-07","close":6820.0},{"date":"2018-08-08","close":6840.0},{"date":"2018-08-09","close":6750.0},{"date":"2018-08-10","close":6795.0},{"date":"2018-08-13","close":7065.0},{"date":"2018-08-14","close":6990.0},{"date":"2018-08-16","close":7000.0},{"date":"2018-08-17","close":6850.0},{"date":"2018-08-20","close":6900.0},{"date":"2018-08-21","close":6660.0},{"date":"2018-08-22","close":6720.0},{"date":"2018-08-23","close":6650.0},{"date":"2018-08-24","close":6550.0},{"date":"2018-08-27","close":6480.0},{"date":"2018-08-28","close":6550.0},{"date":"2018-08-29","close":6490.0},{"date":"2018-08-30","close":6490.0},{"date":"2018-08-31","close":6330.0},{"date":"2018-09-03","close":6340.0},{"date":"2018-09-04","close":6230.0},{"date":"2018-09-05","close":6345.0},{"date":"2018-09-06","close":6390.0},{"date":"2018-09-07","close":6375.0},{"date":"2018-09-10","close":6370.0},{"date":"2018-09-11","close":6300.0},{"date":"2018-09-12","close":6225.0},{"date":"2018-09-13","close":6190.0},{"date":"2018-09-14","close":6110.0},{"date":"2018-09-17","close":6145.0},{"date":"2018-09-18","close":6105.0},{"date":"2018-09-19","close":6110.0},{"date":"2018-09-20","close":6185.0},{"date":"2018-09-21","close":6150.0},{"date":"2018-09-27","close":6075.0},{"date":"2018-09-28","close":6170.0},{"date":"2018-10-01","close":6210.0},{"date":"2018-10-02","close":6430.0},{"date":"2018-10-04","close":6470.0},{"date":"2018-10-05","close":6605.0},{"date":"2018-10-08","close":6685.0},{"date":"2018-10-10","close":6780.0},{"date":"2018-10-11","close":7075.0},{"date":"2018-10-12","close":6785.0},{"date":"2018-10-15","close":6980.0},{"date":"2018-10-16","close":6870.0},{"date":"2018-10-17","close":6795.0},{"date":"2018-10-18","close":6920.0},{"date":"2018-10-19","close":6770.0},{"date":"2018-10-22","close":6715.0},{"date":"2018-10-23","close":6950.0},{"date":"2018-10-24","close":7130.0},{"date":"2018-10-25","close":7215.0},{"date":"2018-10-26","close":7445.0},{"date":"2018-10-29","close":7660.0},{"date":"2018-10-30","close":7505.0},{"date":"2018-10-31","close":7640.0},{"date":"2018-11-01","close":7640.0},{"date":"2018-11-02","close":7180.0},{"date":"2018-11-05","close":7170.0},{"date":"2018-11-06","close":7190.0},{"date":"2018-11-07","close":7310.0},{"date":"2018-11-08","close":7225.0},{"date":"2018-11-09","close":7365.0},{"date":"2018-11-12","close":7620.0},{"date":"2018-11-13","close":7605.0},{"date":"2018-11-14","close":7605.0},{"date":"2018-11-15","close":7390.0},{"date":"2018-11-16","close":7290.0},{"date":"2018-11-19","close":7110.0},{"date":"2018-11-20","close":7295.0},{"date":"2018-11-21","close":7210.0},{"date":"2018-11-22","close":7215.0},{"date":"2018-11-23","close":7330.0},{"date":"2018-11-26","close":7150.0},{"date":"2018-11-27","close":7115.0},{"date":"2018-11-28","close":7125.0},{"date":"2018-11-29","close":7230.0},{"date":"2018-11-30","close":7200.0},{"date":"2018-12-03","close":6955.0},{"date":"2018-12-04","close":7020.0},{"date":"2018-12-05","close":7110.0},{"date":"2018-12-06","close":7355.0},{"date":"2018-12-07","close":7235.0},{"date":"2018-12-10","close":7390.0},{"date":"2018-12-11","close":7500.0},{"date":"2018-12-12","close":7260.0},{"date":"2018-12-13","close":7255.0},{"date":"2018-12-14","close":7470.0},{"date":"2018-12-17","close":7485.0},{"date":"2018-12-18","close":7515.0},{"date":"2018-12-19","close":7310.0},{"date":"2018-12-20","close":7360.0},{"date":"2018-12-21","close":7260.0},{"date":"2018-12-24","close":7290.0},{"date":"2018-12-26","close":7235.0},{"date":"2018-12-27","close":7245.0},{"date":"2018-12-28","close":7240.0},{"date":"2019-01-02","close":7380.0},{"date":"2019-01-03","close":7575.0},{"date":"2019-01-04","close":7445.0},{"date":"2019-01-07","close":7375.0},{"date":"2019-01-08","close":7450.0},{"date":"2019-01-09","close":7360.0},{"date":"2019-01-10","close":7320.0},{"date":"2019-01-11","close":7310.0},{"date":"2019-01-14","close":7415.0},{"date":"2019-01-15","close":7330.0},{"date":"2019-01-16","close":7350.0},{"date":"2019-01-17","close":7465.0},{"date":"2019-01-18","close":7335.0},{"date":"2019-01-21","close":7385.0},{"date":"2019-01-22","close":7390.0},{"date":"2019-01-23","close":7410.0},{"date":"2019-01-24","close":7295.0},{"date":"2019-01-25","close":7215.0},{"date":"2019-01-28","close":7165.0},{"date":"2019-01-29","close":7165.0},{"date":"2019-01-30","close":7110.0},{"date":"2019-01-31","close":7065.0},{"date":"2019-02-01","close":7060.0},{"date":"2019-02-07","close":6915.0},{"date":"2019-02-08","close":6940.0},{"date":"2019-02-11","close":6860.0},{"date":"2019-02-12","close":6910.0},{"date":"2019-02-13","close":6805.0},{"date":"2019-02-14","close":6805.0},{"date":"2019-02-15","close":6840.0},{"date":"2019-02-18","close":6770.0},{"date":"2019-02-19","close":6730.0},{"date":"2019-02-20","close":6700.0},{"date":"2019-02-21","close":6740.0},{"date":"2019-02-22","close":6770.0},{"date":"2019-02-25","close":6700.0},{"date":"2019-02-26","close":6725.0},{"date":"2019-02-27","close":6665.0},{"date":"2019-02-28","close":6805.0},{"date":"2019-03-04","close":6605.0},{"date":"2019-03-05","close":6615.0},{"date":"2019-03-06","close":6690.0},{"date":"2019-03-07","close":6825.0},{"date":"2019-03-08","close":6830.0},{"date":"2019-03-11","close":6745.0},{"date":"2019-03-12","close":6555.0},{"date":"2019-03-13","close":6570.0},{"date":"2019-03-14","close":6635.0},{"date":"2019-03-15","close":6725.0},{"date":"2019-03-18","close":6700.0},{"date":"2019-03-19","close":6790.0},{"date":"2019-03-20","close":6770.0},{"date":"2019-03-21","close":6855.0},{"date":"2019-03-22","close":6840.0},{"date":"2019-03-25","close":7025.0},{"date":"2019-03-26","close":6930.0},{"date":"2019-03-27","close":7030.0},{"date":"2019-03-28","close":7120.0},{"date":"2019-03-29","close":6960.0},{"date":"2019-04-01","close":6935.0},{"date":"2019-04-02","close":6915.0},{"date":"2019-04-03","close":6790.0},{"date":"2019-04-04","close":6805.0},{"date":"2019-04-05","close":6850.0},{"date":"2019-04-08","close":6870.0},{"date":"2019-04-09","close":6840.0},{"date":"2019-04-10","close":6805.0},{"date":"2019-04-11","close":6760.0},{"date":"2019-04-12","close":6765.0},{"date":"2019-04-15","close":6775.0},{"date":"2019-04-16","close":6765.0},{"date":"2019-04-17","close":6765.0},{"date":"2019-04-18","close":6925.0},{"date":"2019-04-19","close":6820.0},{"date":"2019-04-22","close":6815.0},{"date":"2019-04-23","close":6820.0},{"date":"2019-04-24","close":6865.0},{"date":"2019-04-25","close":6925.0},{"date":"2019-04-26","close":7005.0},{"date":"2019-04-29","close":6895.0},{"date":"2019-04-30","close":6885.0},{"date":"2019-05-02","close":6870.0},{"date":"2019-05-03","close":6875.0},{"date":"2019-05-07","close":6970.0},{"date":"2019-05-08","close":7070.0},{"date":"2019-05-09","close":7265.0},{"date":"2019-05-10","close":7285.0},{"date":"2019-05-13","close":7485.0},{"date":"2019-05-14","close":7480.0},{"date":"2019-05-15","close":7265.0},{"date":"2019-05-16","close":7395.0},{"date":"2019-05-17","close":7450.0},{"date":"2019-05-20","close":7600.0},{"date":"2019-05-21","close":7585.0},{"date":"2019-05-22","close":7565.0},{"date":"2019-05-23","close":7710.0},{"date":"2019-05-24","close":7785.0},{"date":"2019-05-27","close":7790.0},{"date":"2019-05-28","close":7610.0},{"date":"2019-05-29","close":7785.0},{"date":"2019-05-30","close":7785.0},{"date":"2019-05-31","close":7685.0},{"date":"2019-06-03","close":7645.0},{"date":"2019-06-04","close":7630.0},{"date":"2019-06-05","close":7590.0},{"date":"2019-06-07","close":7545.0},{"date":"2019-06-10","close":7500.0},{"date":"2019-06-11","close":7405.0},{"date":"2019-06-12","close":7475.0},{"date":"2019-06-13","close":7440.0},{"date":"2019-06-14","close":7555.0},{"date":"2019-06-17","close":7600.0},{"date":"2019-06-18","close":7690.0},{"date":"2019-06-19","close":7625.0},{"date":"2019-06-20","close":7510.0},{"date":"2019-06-21","close":7590.0},{"date":"2019-06-24","close":7645.0},{"date":"2019-06-25","close":7700.0},{"date":"2019-06-26","close":7715.0},{"date":"2019-06-27","close":7955.0},{"date":"2019-06-28","close":8140.0},{"date":"2019-07-01","close":7905.0},{"date":"2019-07-02","close":7990.0},{"date":"2019-07-03","close":7995.0},{"date":"2019-07-04","close":8050.0},{"date":"2019-07-05","close":7960.0},{"date":"2019-07-08","close":8235.0},{"date":"2019-07-09","close":8420.0},{"date":"2019-07-10","close":8350.0},{"date":"2019-07-11","close":8215.0},{"date":"2019-07-12","close":8200.0},{"date":"2019-07-15","close":8255.0},{"date":"2019-07-16","close":8220.0},{"date":"2019-07-17","close":8315.0},{"date":"2019-07-18","close":8350.0},{"date":"2019-07-19","close":8170.0},{"date":"2019-07-22","close":8180.0},{"date":"2019-07-23","close":8255.0},{"date":"2019-07-24","close":8335.0},{"date":"2019-07-25","close":8415.0},{"date":"2019-07-26","close":8510.0},{"date":"2019-07-29","close":8800.0},{"date":"2019-07-30","close":8755.0},{"date":"2019-07-31","close":8695.0},{"date":"2019-08-01","close":8800.0},{"date":"2019-08-02","close":9150.0},{"date":"2019-08-05","close":9915.0},{"date":"2019-08-06","close":10095.0},{"date":"2019-08-07","close":9865.0},{"date":"2019-08-08","close":9515.0},{"date":"2019-08-09","close":9555.0},{"date":"2019-08-12","close":9550.0},{"date":"2019-08-13","close":9670.0},{"date":"2019-08-14","close":9485.0},{"date":"2019-08-16","close":9540.0},{"date":"2019-08-19","close":9480.0},{"date":"2019-08-20","close":9230.0},{"date":"2019-08-21","close":9055.0},{"date":"2019-08-22","close":9115.0},{"date":"2019-08-23","close":9190.0},{"date":"2019-08-26","close":9670.0},{"date":"2019-08-27","close":9580.0},{"date":"2019-08-28","close":9180.0},{"date":"2019-08-29","close":9225.0},{"date":"2019-08-30","close":9055.0},{"date":"2019-09-02","close":8855.0},{"date":"2019-09-03","close":8905.0},{"date":"2019-09-04","close":8750.0},{"date":"2019-09-05","close":8690.0},{"date":"2019-09-06","close":8715.0},{"date":"2019-09-09","close":8780.0},{"date":"2019-09-10","close":8860.0},{"date":"2019-09-11","close":8690.0},{"date":"2019-09-16","close":8525.0},{"date":"2019-09-17","close":8465.0},{"date":"2019-09-18","close":8500.0},{"date":"2019-09-19","close":8505.0},{"date":"2019-09-20","close":8480.0},{"date":"2019-09-23","close":8550.0},{"date":"2019-09-24","close":8850.0},{"date":"2019-09-25","close":8985.0},{"date":"2019-09-26","close":8855.0},{"date":"2019-09-27","close":8905.0},{"date":"2019-09-30","close":8940.0},{"date":"2019-10-01","close":8665.0},{"date":"2019-10-02","close":8820.0},{"date":"2019-10-04","close":8795.0},{"date":"2019-10-07","close":8465.0},{"date":"2019-10-08","close":8375.0},{"date":"2019-10-10","close":8405.0},{"date":"2019-10-11","close":8455.0},{"date":"2019-10-14","close":8280.0},{"date":"2019-10-15","close":8205.0},{"date":"2019-10-16","close":8135.0},{"date":"2019-10-17","close":8220.0},{"date":"2019-10-18","close":8295.0},{"date":"2019-10-21","close":8125.0},{"date":"2019-10-22","close":7930.0},{"date":"2019-10-23","close":7700.0},{"date":"2019-10-24","close":7745.0},{"date":"2019-10-25","close":7955.0},{"date":"2019-10-28","close":7970.0},{"date":"2019-10-29","close":7850.0},{"date":"2019-10-30","close":7880.0},{"date":"2019-10-31","close":7855.0},{"date":"2019-11-01","close":7785.0},{"date":"2019-11-04","close":7700.0},{"date":"2019-11-05","close":7620.0},{"date":"2019-11-06","close":7745.0},{"date":"2019-11-07","close":7790.0},{"date":"2019-11-08","close":7810.0},{"date":"2019-11-11","close":7910.0},{"date":"2019-11-12","close":7825.0},{"date":"2019-11-13","close":7940.0},{"date":"2019-11-14","close":7910.0},{"date":"2019-11-15","close":7775.0},{"date":"2019-11-18","close":7790.0},{"date":"2019-11-19","close":7945.0},{"date":"2019-11-20","close":8155.0},{"date":"2019-11-21","close":8320.0},{"date":"2019-11-22","close":8345.0},{"date":"2019-11-25","close":8120.0},{"date":"2019-11-26","close":8075.0},{"date":"2019-11-27","close":8120.0},{"date":"2019-11-28","close":8280.0},{"date":"2019-11-29","close":8400.0},{"date":"2019-12-02","close":8315.0},{"date":"2019-12-03","close":8450.0},{"date":"2019-12-04","close":8480.0},{"date":"2019-12-05","close":8560.0},{"date":"2019-12-06","close":8390.0},{"date":"2019-12-09","close":8390.0},{"date":"2019-12-10","close":8425.0},{"date":"2019-12-11","close":8445.0},{"date":"2019-12-12","close":8250.0},{"date":"2019-12-13","close":8165.0},{"date":"2019-12-16","close":8200.0},{"date":"2019-12-17","close":8065.0},{"date":"2019-12-18","close":8120.0},{"date":"2019-12-19","close":8080.0},{"date":"2019-12-20","close":8035.0},{"date":"2019-12-23","close":7960.0},{"date":"2019-12-24","close":8090.0},{"date":"2019-12-26","close":7880.0},{"date":"2019-12-27","close":7740.0},{"date":"2019-12-30","close":7610.0},{"date":"2020-01-02","close":7605.0},{"date":"2020-01-03","close":7725.0},{"date":"2020-01-06","close":7960.0},{"date":"2020-01-07","close":7790.0},{"date":"2020-01-08","close":8060.0},{"date":"2020-01-09","close":7695.0},{"date":"2020-01-10","close":7625.0},{"date":"2020-01-13","close":7575.0},{"date":"2020-01-14","close":7600.0},{"date":"2020-01-15","close":7625.0},{"date":"2020-01-16","close":7540.0},{"date":"2020-01-17","close":7545.0},{"date":"2020-01-20","close":7610.0},{"date":"2020-01-21","close":7720.0},{"date":"2020-01-22","close":7550.0},{"date":"2020-01-23","close":7625.0},{"date":"2020-01-28","close":7915.0},{"date":"2020-01-29","close":7820.0},{"date":"2020-01-30","close":7995.0},{"date":"2020-01-31","close":8130.0},{"date":"2020-02-03","close":8010.0},{"date":"2020-02-04","close":7850.0},{"date":"2020-02-05","close":7870.0},{"date":"2020-02-06","close":7695.0},{"date":"2020-02-07","close":7705.0},{"date":"2020-02-10","close":7650.0},{"date":"2020-02-11","close":7570.0},{"date":"2020-02-12","close":7535.0},{"date":"2020-02-13","close":7540.0},{"date":"2020-02-14","close":7560.0},{"date":"2020-02-17","close":7525.0},{"date":"2020-02-18","close":7645.0},{"date":"2020-02-19","close":7625.0},{"date":"2020-02-20","close":7675.0},{"date":"2020-02-21","close":7870.0},{"date":"2020-02-24","close":8195.0},{"date":"2020-02-25","close":7895.0},{"date":"2020-02-26","close":7885.0},{"date":"2020-02-27","close":8025.0},{"date":"2020-02-28","close":8325.0},{"date":"2020-03-02","close":8065.0},{"date":"2020-03-03","close":8105.0},{"date":"2020-03-04","close":7970.0},{"date":"2020-03-05","close":7860.0},{"date":"2020-03-06","close":7940.0},{"date":"2020-03-09","close":8250.0},{"date":"2020-03-10","close":8090.0},{"date":"2020-03-11","close":8455.0},{"date":"2020-03-12","close":8785.0},{"date":"2020-03-13","close":9275.0},{"date":"2020-03-16","close":9600.0},{"date":"2020-03-17","close":9165.0},{"date":"2020-03-18","close":9760.0},{"date":"2020-03-19","close":10605.0},{"date":"2020-03-20","close":9575.0},{"date":"2020-03-23","close":10190.0},{"date":"2020-03-24","close":9170.0},{"date":"2020-03-25","close":8830.0},{"date":"2020-03-26","close":8830.0},{"date":"2020-03-27","close":8685.0},{"date":"2020-03-30","close":8445.0},{"date":"2020-03-31","close":7970.0},{"date":"2020-04-01","close":8295.0},{"date":"2020-04-02","close":7990.0},{"date":"2020-04-03","close":7980.0},{"date":"2020-04-06","close":7640.0},{"date":"2020-04-07","close":7590.0},{"date":"2020-04-08","close":7655.0},{"date":"2020-04-09","close":7600.0},{"date":"2020-04-10","close":7635.0},{"date":"2020-04-13","close":7830.0},{"date":"2020-04-14","close":7605.0},{"date":"2020-04-16","close":7405.0},{"date":"2020-04-17","close":7280.0},{"date":"2020-04-20","close":7330.0},{"date":"2020-04-21","close":7400.0},{"date":"2020-04-22","close":7315.0},{"date":"2020-04-23","close":7270.0},{"date":"2020-04-24","close":7390.0},{"date":"2020-04-27","close":7225.0},{"date":"2020-04-28","close":7260.0},{"date":"2020-04-29","close":7280.0},{"date":"2020-05-04","close":7345.0},{"date":"2020-05-06","close":7120.0},{"date":"2020-05-07","close":7045.0},{"date":"2020-05-08","close":6835.0},{"date":"2020-05-11","close":6815.0},{"date":"2020-05-12","close":6835.0},{"date":"2020-05-13","close":6745.0},{"date":"2020-05-14","close":6770.0},{"date":"2020-05-15","close":6755.0},{"date":"2020-05-18","close":6820.0},{"date":"2020-05-19","close":6750.0},{"date":"2020-05-20","close":6650.0},{"date":"2020-05-21","close":6590.0},{"date":"2020-05-22","close":6670.0},{"date":"2020-05-25","close":6565.0},{"date":"2020-05-26","close":6460.0},{"date":"2020-05-27","close":6515.0},{"date":"2020-05-28","close":6670.0},{"date":"2020-05-29","close":6595.0},{"date":"2020-06-01","close":6290.0},{"date":"2020-06-02","close":6200.0},{"date":"2020-06-03","close":6220.0},{"date":"2020-06-04","close":6190.0},{"date":"2020-06-05","close":6110.0},{"date":"2020-06-08","close":6070.0},{"date":"2020-06-09","close":6060.0},{"date":"2020-06-10","close":6005.0},{"date":"2020-06-11","close":6010.0},{"date":"2020-06-12","close":6090.0},{"date":"2020-06-15","close":6505.0},{"date":"2020-06-16","close":6045.0},{"date":"2020-06-17","close":6070.0},{"date":"2020-06-18","close":6085.0},{"date":"2020-06-19","close":6055.0},{"date":"2020-06-22","close":5955.0},{"date":"2020-06-23","close":5930.0},{"date":"2020-06-24","close":5905.0},{"date":"2020-06-25","close":5975.0},{"date":"2020-06-26","close":5945.0},{"date":"2020-06-29","close":6095.0},{"date":"2020-06-30","close":6065.0},{"date":"2020-07-01","close":6165.0},{"date":"2020-07-02","close":6045.0},{"date":"2020-07-03","close":5960.0},{"date":"2020-07-06","close":5905.0},{"date":"2020-07-07","close":5900.0},{"date":"2020-07-08","close":5860.0},{"date":"2020-07-09","close":5820.0},{"date":"2020-07-10","close":5815.0},{"date":"2020-07-13","close":5760.0},{"date":"2020-07-14","close":5790.0},{"date":"2020-07-15","close":5765.0},{"date":"2020-07-16","close":5835.0},{"date":"2020-07-17","close":5765.0},{"date":"2020-07-20","close":5775.0},{"date":"2020-07-21","close":5695.0},{"date":"2020-07-22","close":5670.0},{"date":"2020-07-23","close":5585.0},{"date":"2020-07-24","close":5640.0},{"date":"2020-07-27","close":5595.0},{"date":"2020-07-28","close":5515.0},{"date":"2020-07-29","close":5525.0},{"date":"2020-07-30","close":5540.0},{"date":"2020-07-31","close":5525.0},{"date":"2020-08-03","close":5430.0},{"date":"2020-08-04","close":5385.0},{"date":"2020-08-05","close":5255.0},{"date":"2020-08-06","close":5205.0},{"date":"2020-08-07","close":5170.0},{"date":"2020-08-10","close":5155.0},{"date":"2020-08-11","close":5175.0},{"date":"2020-08-12","close":5285.0},{"date":"2020-08-13","close":5180.0},{"date":"2020-08-14","close":5340.0},{"date":"2020-08-18","close":5530.0},{"date":"2020-08-19","close":5410.0},{"date":"2020-08-20","close":5585.0},{"date":"2020-08-21","close":5560.0},{"date":"2020-08-24","close":5385.0},{"date":"2020-08-25","close":5265.0},{"date":"2020-08-26","close":5260.0},{"date":"2020-08-27","close":5290.0},{"date":"2020-08-28","close":5240.0},{"date":"2020-08-31","close":5210.0},{"date":"2020-09-01","close":5195.0},{"date":"2020-09-02","close":5075.0},{"date":"2020-09-03","close":5060.0},{"date":"2020-09-04","close":5145.0},{"date":"2020-09-07","close":5065.0},{"date":"2020-09-08","close":5040.0},{"date":"2020-09-09","close":5130.0},{"date":"2020-09-10","close":5065.0},{"date":"2020-09-11","close":5065.0},{"date":"2020-09-14","close":5025.0},{"date":"2020-09-15","close":4965.0},{"date":"2020-09-16","close":4980.0},{"date":"2020-09-17","close":5070.0},{"date":"2020-09-18","close":5000.0},{"date":"2020-09-21","close":5150.0},{"date":"2020-09-22","close":5320.0},{"date":"2020-09-23","close":5305.0},{"date":"2020-09-24","close":5580.0},{"date":"2020-09-25","close":5575.0},{"date":"2020-09-28","close":5335.0},{"date":"2020-09-29","close":5275.0},{"date":"2020-10-05","close":5210.0},{"date":"2020-10-06","close":5225.0},{"date":"2020-10-07","close":5190.0},{"date":"2020-10-08","close":5195.0},{"date":"2020-10-12","close":5170.0},{"date":"2020-10-13","close":5210.0},{"date":"2020-10-14","close":5315.0},{"date":"2020-10-15","close":5440.0},{"date":"2020-10-16","close":5490.0},{"date":"2020-10-19","close":5555.0},{"date":"2020-10-20","close":5500.0},{"date":"2020-10-21","close":5450.0},{"date":"2020-10-22","close":5625.0},{"date":"2020-10-23","close":5650.0},{"date":"2020-10-26","close":5860.0},{"date":"2020-10-27","close":5780.0},{"date":"2020-10-28","close":5595.0},{"date":"2020-10-29","close":5485.0},{"date":"2020-10-30","close":5700.0},{"date":"2020-11-02","close":5610.0},{"date":"2020-11-03","close":5490.0},{"date":"2020-11-04","close":5365.0},{"date":"2020-11-05","close":5265.0},{"date":"2020-11-06","close":5370.0},{"date":"2020-11-09","close":5295.0},{"date":"2020-11-10","close":5405.0},{"date":"2020-11-11","close":5370.0},{"date":"2020-11-12","close":5395.0},{"date":"2020-11-13","close":5370.0},{"date":"2020-11-16","close":5310.0},{"date":"2020-11-17","close":5385.0},{"date":"2020-11-18","close":5295.0},{"date":"2020-11-19","close":5215.0},{"date":"2020-11-20","close":5150.0},{"date":"2020-11-23","close":5125.0},{"date":"2020-11-24","close":5165.0},{"date":"2020-11-25","close":5185.0},{"date":"2020-11-26","close":5100.0},{"date":"2020-11-27","close":5015.0},{"date":"2020-11-30","close":5025.0},{"date":"2020-12-01","close":4980.0},{"date":"2020-12-02","close":4920.0},{"date":"2020-12-03","close":4835.0},{"date":"2020-12-04","close":4735.0},{"date":"2020-12-07","close":4565.0},{"date":"2020-12-08","close":4750.0},{"date":"2020-12-09","close":4710.0},{"date":"2020-12-10","close":4655.0},{"date":"2020-12-11","close":4610.0},{"date":"2020-12-14","close":4585.0},{"date":"2020-12-15","close":4590.0},{"date":"2020-12-16","close":4550.0},{"date":"2020-12-17","close":4525.0},{"date":"2020-12-18","close":4515.0},{"date":"2020-12-21","close":4440.0},{"date":"2020-12-22","close":4585.0},{"date":"2020-12-23","close":4605.0},{"date":"2020-12-24","close":4545.0},{"date":"2020-12-28","close":4510.0},{"date":"2020-12-29","close":4360.0},{"date":"2020-12-30","close":4350.0},{"date":"2021-01-04","close":4380.0},{"date":"2021-01-05","close":4380.0},{"date":"2021-01-06","close":4420.0},{"date":"2021-01-07","close":4385.0},{"date":"2021-01-08","close":4355.0},{"date":"2021-01-11","close":4355.0},{"date":"2021-01-12","close":4370.0},{"date":"2021-01-13","close":4370.0},{"date":"2021-01-14","close":4415.0},{"date":"2021-01-15","close":4515.0},{"date":"2021-01-18","close":4650.0},{"date":"2021-01-19","close":4570.0},{"date":"2021-01-20","close":4450.0},{"date":"2021-01-21","close":4460.0},{"date":"2021-01-22","close":4475.0},{"date":"2021-01-25","close":4330.0},{"date":"2021-01-26","close":4375.0},{"date":"2021-01-27","close":4430.0},{"date":"2021-01-28","close":4515.0},{"date":"2021-01-29","close":4655.0},{"date":"2021-02-01","close":4460.0},{"date":"2021-02-02","close":4455.0},{"date":"2021-02-03","close":4440.0},{"date":"2021-02-04","close":4495.0},{"date":"2021-02-05","close":4480.0},{"date":"2021-02-08","close":4520.0},{"date":"2021-02-09","close":4550.0},{"date":"2021-02-10","close":4535.0},{"date":"2021-02-15","close":4460.0},{"date":"2021-02-16","close":4535.0},{"date":"2021-02-17","close":4565.0},{"date":"2021-02-18","close":4620.0},{"date":"2021-02-19","close":4605.0},{"date":"2021-02-22","close":4705.0},{"date":"2021-02-23","close":4815.0},{"date":"2021-02-24","close":4965.0},{"date":"2021-02-25","close":4735.0},{"date":"2021-02-26","close":4875.0},{"date":"2021-03-02","close":4755.0},{"date":"2021-03-03","close":4720.0},{"date":"2021-03-04","close":4755.0},{"date":"2021-03-05","close":4740.0},{"date":"2021-03-08","close":4850.0},{"date":"2021-03-09","close":4885.0},{"date":"2021-03-10","close":4890.0},{"date":"2021-03-11","close":4785.0},{"date":"2021-03-12","close":4690.0},{"date":"2021-03-15","close":4720.0},{"date":"2021-03-16","close":4600.0},{"date":"2021-03-17","close":4595.0},{"date":"2021-03-18","close":4580.0},{"date":"2021-03-19","close":4585.0},{"date":"2021-03-22","close":4565.0},{"date":"2021-03-23","close":4590.0},{"date":"2021-03-24","close":4540.0},{"date":"2021-03-25","close":4550.0},{"date":"2021-03-26","close":4550.0},{"date":"2021-03-29","close":4575.0},{"date":"2021-03-30","close":4575.0},{"date":"2021-03-31","close":4600.0},{"date":"2021-04-01","close":4550.0},{"date":"2021-04-02","close":4550.0},{"date":"2021-04-05","close":4580.0},{"date":"2021-04-06","close":4605.0},{"date":"2021-04-07","close":4605.0},{"date":"2021-04-08","close":4540.0},{"date":"2021-04-09","close":4515.0},{"date":"2021-04-12","close":4470.0},{"date":"2021-04-13","close":4395.0},{"date":"2021-04-14","close":4385.0},{"date":"2021-04-15","close":4390.0},{"date":"2021-04-16","close":4355.0},{"date":"2021-04-19","close":4300.0},{"date":"2021-04-20","close":4320.0},{"date":"2021-04-21","close":4385.0},{"date":"2021-04-22","close":4375.0},{"date":"2021-04-23","close":4375.0},{"date":"2021-04-26","close":4360.0},{"date":"2021-04-27","close":4420.0},{"date":"2021-04-28","close":4550.0},{"date":"2021-04-29","close":4610.0},{"date":"2021-04-30","close":4635.0},{"date":"2021-05-03","close":4765.0},{"date":"2021-05-04","close":4720.0},{"date":"2021-05-06","close":4730.0},{"date":"2021-05-07","close":4675.0},{"date":"2021-05-10","close":4570.0},{"date":"2021-05-11","close":4680.0},{"date":"2021-05-12","close":4740.0},{"date":"2021-05-13","close":4815.0},{"date":"2021-05-14","close":4700.0},{"date":"2021-05-17","close":4700.0},{"date":"2021-05-18","close":4640.0},{"date":"2021-05-20","close":4630.0},{"date":"2021-05-21","close":4660.0},{"date":"2021-05-24","close":4750.0},{"date":"2021-05-25","close":4655.0},{"date":"2021-05-26","close":4655.0},{"date":"2021-05-27","close":4615.0},{"date":"2021-05-28","close":4620.0},{"date":"2021-05-31","close":4595.0},{"date":"2021-06-01","close":4595.0},{"date":"2021-06-02","close":4645.0},{"date":"2021-06-03","close":4595.0},{"date":"2021-06-04","close":4630.0},{"date":"2021-06-07","close":4640.0},{"date":"2021-06-08","close":4615.0},{"date":"2021-06-09","close":4685.0},{"date":"2021-06-10","close":4585.0},{"date":"2021-06-11","close":4590.0},{"date":"2021-06-14","close":4530.0},{"date":"2021-06-15","close":4545.0},{"date":"2021-06-16","close":4560.0},{"date":"2021-06-17","close":4535.0},{"date":"2021-06-18","close":4430.0},{"date":"2021-06-21","close":4450.0},{"date":"2021-06-22","close":4460.0},{"date":"2021-06-23","close":4420.0},{"date":"2021-06-24","close":4445.0},{"date":"2021-06-25","close":4475.0},{"date":"2021-06-28","close":4450.0},{"date":"2021-06-29","close":4425.0},{"date":"2021-06-30","close":4385.0},{"date":"2021-07-01","close":4360.0},{"date":"2021-07-02","close":4340.0},{"date":"2021-07-05","close":4270.0},{"date":"2021-07-06","close":4315.0},{"date":"2021-07-07","close":4305.0},{"date":"2021-07-08","close":4370.0},{"date":"2021-07-09","close":4380.0},{"date":"2021-07-12","close":4380.0},{"date":"2021-07-13","close":4345.0},{"date":"2021-07-14","close":4340.0},{"date":"2021-07-15","close":4275.0},{"date":"2021-07-16","close":4295.0},{"date":"2021-07-19","close":4295.0},{"date":"2021-07-20","close":4315.0},{"date":"2021-07-21","close":4315.0},{"date":"2021-07-22","close":4270.0},{"date":"2021-07-23","close":4260.0},{"date":"2021-07-26","close":4295.0},{"date":"2021-07-27","close":4310.0},{"date":"2021-07-28","close":4370.0},{"date":"2021-07-29","close":4330.0},{"date":"2021-07-30","close":4410.0},{"date":"2021-08-02","close":4340.0},{"date":"2021-08-03","close":4350.0},{"date":"2021-08-04","close":4290.0},{"date":"2021-08-05","close":4270.0},{"date":"2021-08-06","close":4260.0},{"date":"2021-08-09","close":4255.0},{"date":"2021-08-10","close":4290.0},{"date":"2021-08-11","close":4275.0},{"date":"2021-08-12","close":4295.0},{"date":"2021-08-13","close":4325.0},{"date":"2021-08-17","close":4420.0},{"date":"2021-08-18","close":4345.0},{"date":"2021-08-19","close":4450.0},{"date":"2021-08-20","close":4525.0},{"date":"2021-08-23","close":4395.0},{"date":"2021-08-24","close":4310.0},{"date":"2021-08-25","close":4290.0},{"date":"2021-08-26","close":4275.0},{"date":"2021-08-27","close":4275.0},{"date":"2021-08-30","close":4240.0},{"date":"2021-08-31","close":4200.0},{"date":"2021-09-01","close":4170.0},{"date":"2021-09-02","close":4190.0},{"date":"2021-09-03","close":4160.0},{"date":"2021-09-06","close":4160.0},{"date":"2021-09-07","close":4140.0},{"date":"2021-09-08","close":4215.0},{"date":"2021-09-09","close":4230.0},{"date":"2021-09-10","close":4200.0},{"date":"2021-09-13","close":4240.0},{"date":"2021-09-14","close":4185.0},{"date":"2021-09-15","close":4140.0},{"date":"2021-09-16","close":4145.0},{"date":"2021-09-17","close":4125.0},{"date":"2021-09-23","close":4125.0},{"date":"2021-09-24","close":4135.0},{"date":"2021-09-27","close":4160.0},{"date":"2021-09-28","close":4270.0},{"date":"2021-09-29","close":4300.0},{"date":"2021-09-30","close":4280.0},{"date":"2021-10-01","close":4375.0},{"date":"2021-10-05","close":4465.0},{"date":"2021-10-06","close":4580.0},{"date":"2021-10-07","close":4460.0},{"date":"2021-10-08","close":4495.0},{"date":"2021-10-12","close":4570.0},{"date":"2021-10-13","close":4505.0},{"date":"2021-10-14","close":4350.0},{"date":"2021-10-15","close":4340.0},{"date":"2021-10-18","close":4335.0},{"date":"2021-10-19","close":4265.0},{"date":"2021-10-20","close":4305.0},{"date":"2021-10-21","close":4355.0},{"date":"2021-10-22","close":4330.0},{"date":"2021-10-25","close":4325.0},{"date":"2021-10-26","close":4230.0},{"date":"2021-10-27","close":4250.0},{"date":"2021-10-28","close":4305.0},{"date":"2021-10-29","close":4345.0},{"date":"2021-11-01","close":4290.0},{"date":"2021-11-02","close":4245.0},{"date":"2021-11-03","close":4250.0},{"date":"2021-11-04","close":4240.0},{"date":"2021-11-05","close":4200.0},{"date":"2021-11-08","close":4225.0},{"date":"2021-11-09","close":4185.0},{"date":"2021-11-10","close":4300.0},{"date":"2021-11-11","close":4255.0},{"date":"2021-11-12","close":4175.0},{"date":"2021-11-15","close":4070.0},{"date":"2021-11-16","close":4050.0},{"date":"2021-11-17","close":4095.0},{"date":"2021-11-18","close":4080.0},{"date":"2021-11-19","close":4040.0},{"date":"2021-11-22","close":4060.0},{"date":"2021-11-23","close":4165.0},{"date":"2021-11-24","close":4125.0},{"date":"2021-11-25","close":4170.0},{"date":"2021-11-26","close":4205.0},{"date":"2021-11-29","close":4210.0},{"date":"2021-11-30","close":4280.0},{"date":"2021-12-01","close":4245.0},{"date":"2021-12-02","close":4265.0},{"date":"2021-12-03","close":4155.0},{"date":"2021-12-06","close":4210.0},{"date":"2021-12-07","close":4165.0},{"date":"2021-12-08","close":4125.0},{"date":"2021-12-09","close":4060.0},{"date":"2021-12-10","close":4130.0},{"date":"2021-12-13","close":4165.0},{"date":"2021-12-14","close":4170.0},{"date":"2021-12-15","close":4135.0},{"date":"2021-12-16","close":4115.0},{"date":"2021-12-17","close":4170.0},{"date":"2021-12-20","close":4190.0},{"date":"2021-12-21","close":4155.0},{"date":"2021-12-22","close":4150.0},{"date":"2021-12-23","close":4135.0},{"date":"2021-12-24","close":4130.0},{"date":"2021-12-27","close":4080.0},{"date":"2021-12-28","close":3975.0},{"date":"2021-12-29","close":4025.0},{"date":"2021-12-30","close":4015.0},{"date":"2022-01-03","close":4025.0},{"date":"2022-01-04","close":4085.0},{"date":"2022-01-05","close":4195.0},{"date":"2022-01-06","close":4330.0},{"date":"2022-01-07","close":4275.0},{"date":"2022-01-10","close":4370.0},{"date":"2022-01-11","close":4395.0},{"date":"2022-01-12","close":4260.0},{"date":"2022-01-13","close":4330.0},{"date":"2022-01-14","close":4405.0},{"date":"2022-01-17","close":4435.0},{"date":"2022-01-18","close":4500.0},{"date":"2022-01-19","close":4560.0},{"date":"2022-01-20","close":4415.0},{"date":"2022-01-21","close":4500.0},{"date":"2022-01-24","close":4615.0},{"date":"2022-01-25","close":4710.0},{"date":"2022-01-26","close":4790.0},{"date":"2022-01-27","close":5000.0},{"date":"2022-01-28","close":4845.0},{"date":"2022-02-03","close":4755.0},{"date":"2022-02-04","close":4710.0},{"date":"2022-02-07","close":4775.0},{"date":"2022-02-08","close":4800.0},{"date":"2022-02-09","close":4695.0},{"date":"2022-02-10","close":4800.0},{"date":"2022-02-11","close":4945.0},{"date":"2022-02-14","close":5000.0},{"date":"2022-02-15","close":5065.0},{"date":"2022-02-16","close":4810.0},{"date":"2022-02-17","close":4875.0},{"date":"2022-02-18","close":4820.0},{"date":"2022-02-21","close":4815.0},{"date":"2022-02-22","close":4885.0},{"date":"2022-02-23","close":4815.0},{"date":"2022-02-24","close":4980.0},{"date":"2022-02-25","close":4775.0},{"date":"2022-02-28","close":4745.0},{"date":"2022-03-02","close":4660.0},{"date":"2022-03-03","close":4545.0},{"date":"2022-03-04","close":4645.0},{"date":"2022-03-07","close":4745.0},{"date":"2022-03-08","close":4795.0},{"date":"2022-03-10","close":4620.0},{"date":"2022-03-11","close":4630.0},{"date":"2022-03-14","close":4755.0},{"date":"2022-03-15","close":4765.0},{"date":"2022-03-16","close":4615.0},{"date":"2022-03-17","close":4480.0},{"date":"2022-03-18","close":4440.0},{"date":"2022-03-21","close":4505.0},{"date":"2022-03-22","close":4485.0},{"date":"2022-03-23","close":4440.0},{"date":"2022-03-24","close":4460.0},{"date":"2022-03-25","close":4465.0},{"date":"2022-03-28","close":4535.0},{"date":"2022-03-29","close":4440.0},{"date":"2022-03-30","close":4425.0},{"date":"2022-03-31","close":4400.0},{"date":"2022-04-01","close":4440.0},{"date":"2022-04-04","close":4405.0},{"date":"2022-04-05","close":4385.0},{"date":"2022-04-06","close":4460.0},{"date":"2022-04-07","close":4490.0},{"date":"2022-04-08","close":4450.0},{"date":"2022-04-11","close":4570.0},{"date":"2022-04-12","close":4610.0},{"date":"2022-04-13","close":4505.0},{"date":"2022-04-14","close":4520.0},{"date":"2022-04-15","close":4560.0},{"date":"2022-04-18","close":4590.0},{"date":"2022-04-19","close":4480.0},{"date":"2022-04-20","close":4515.0},{"date":"2022-04-21","close":4525.0},{"date":"2022-04-22","close":4585.0},{"date":"2022-04-25","close":4700.0},{"date":"2022-04-26","close":4620.0},{"date":"2022-04-27","close":4710.0},{"date":"2022-04-28","close":4725.0},{"date":"2022-04-29","close":4620.0},{"date":"2022-05-02","close":4675.0},{"date":"2022-05-03","close":4630.0},{"date":"2022-05-04","close":4660.0},{"date":"2022-05-06","close":4765.0},{"date":"2022-05-09","close":4890.0},{"date":"2022-05-10","close":4925.0},{"date":"2022-05-11","close":4795.0},{"date":"2022-05-12","close":5025.0},{"date":"2022-05-13","close":4815.0},{"date":"2022-05-16","close":4835.0},{"date":"2022-05-17","close":4745.0},{"date":"2022-05-18","close":4680.0},{"date":"2022-05-19","close":4755.0},{"date":"2022-05-20","close":4605.0},{"date":"2022-05-23","close":4570.0},{"date":"2022-05-24","close":4715.0},{"date":"2022-05-25","close":4640.0},{"date":"2022-05-26","close":4665.0},{"date":"2022-05-27","close":4655.0},{"date":"2022-05-30","close":4570.0},{"date":"2022-05-31","close":4550.0},{"date":"2022-06-02","close":4580.0},{"date":"2022-06-03","close":4590.0},{"date":"2022-06-07","close":4725.0},{"date":"2022-06-08","close":4700.0},{"date":"2022-06-09","close":4660.0},{"date":"2022-06-10","close":4715.0},{"date":"2022-06-13","close":4925.0},{"date":"2022-06-14","close":4920.0},{"date":"2022-06-15","close":5055.0},{"date":"2022-06-16","close":5005.0},{"date":"2022-06-17","close":5040.0},{"date":"2022-06-20","close":5160.0},{"date":"2022-06-21","close":5095.0},{"date":"2022-06-22","close":5305.0},{"date":"2022-06-23","close":5480.0},{"date":"2022-06-24","close":5160.0},{"date":"2022-06-27","close":5065.0},{"date":"2022-06-28","close":5120.0},{"date":"2022-06-29","close":5240.0},{"date":"2022-06-30","close":5355.0},{"date":"2022-07-01","close":5470.0},{"date":"2022-07-04","close":5480.0},{"date":"2022-07-05","close":5230.0},{"date":"2022-07-06","close":5320.0},{"date":"2022-07-07","close":5195.0},{"date":"2022-07-08","close":5135.0},{"date":"2022-07-11","close":5145.0},{"date":"2022-07-12","close":5260.0},{"date":"2022-07-13","close":5105.0},{"date":"2022-07-14","close":5120.0},{"date":"2022-07-15","close":5125.0},{"date":"2022-07-18","close":5040.0},{"date":"2022-07-19","close":5015.0},{"date":"2022-07-20","close":4940.0},{"date":"2022-07-21","close":4930.0},{"date":"2022-07-22","close":4995.0},{"date":"2022-07-25","close":4975.0},{"date":"2022-07-26","close":4975.0},{"date":"2022-07-27","close":4935.0},{"date":"2022-07-28","close":4900.0},{"date":"2022-07-29","close":4865.0},{"date":"2022-08-01","close":4865.0},{"date":"2022-08-02","close":4885.0},{"date":"2022-08-03","close":4790.0},{"date":"2022-08-04","close":4700.0},{"date":"2022-08-05","close":4645.0},{"date":"2022-08-08","close":4660.0},{"date":"2022-08-09","close":4620.0},{"date":"2022-08-10","close":4725.0},{"date":"2022-08-11","close":4650.0},{"date":"2022-08-12","close":4680.0},{"date":"2022-08-16","close":4655.0},{"date":"2022-08-17","close":4685.0},{"date":"2022-08-18","close":4705.0},{"date":"2022-08-19","close":4800.0},{"date":"2022-08-22","close":4910.0},{"date":"2022-08-23","close":5010.0},{"date":"2022-08-24","close":4925.0},{"date":"2022-08-25","close":4810.0},{"date":"2022-08-26","close":4880.0},{"date":"2022-08-29","close":5045.0},{"date":"2022-08-30","close":4895.0},{"date":"2022-08-31","close":4835.0},{"date":"2022-09-01","close":4975.0},{"date":"2022-09-02","close":4970.0},{"date":"2022-09-05","close":5070.0},{"date":"2022-09-06","close":5045.0},{"date":"2022-09-07","close":5110.0},{"date":"2022-09-08","close":4980.0},{"date":"2022-09-13","close":4835.0},{"date":"2022-09-14","close":5010.0},{"date":"2022-09-15","close":5045.0},{"date":"2022-09-16","close":5125.0},{"date":"2022-09-19","close":5210.0},{"date":"2022-09-20","close":5175.0},{"date":"2022-09-21","close":5235.0},{"date":"2022-09-22","close":5255.0},{"date":"2022-09-23","close":5410.0},{"date":"2022-09-26","close":5630.0},{"date":"2022-09-27","close":5535.0},{"date":"2022-09-28","close":5720.0},{"date":"2022-09-29","close":5680.0},{"date":"2022-09-30","close":5730.0},{"date":"2022-10-04","close":5495.0},{"date":"2022-10-05","close":5645.0},{"date":"2022-10-06","close":5465.0},{"date":"2022-10-07","close":5565.0},{"date":"2022-10-11","close":5790.0},{"date":"2022-10-12","close":5710.0},{"date":"2022-10-13","close":5840.0},{"date":"2022-10-14","close":5580.0},{"date":"2022-10-17","close":5600.0},{"date":"2022-10-18","close":5450.0},{"date":"2022-10-19","close":5545.0},{"date":"2022-10-20","close":5670.0},{"date":"2022-10-21","close":5680.0},{"date":"2022-10-24","close":5490.0},{"date":"2022-10-25","close":5490.0},{"date":"2022-10-26","close":5515.0},{"date":"2022-10-27","close":5395.0},{"date":"2022-10-28","close":5475.0},{"date":"2022-10-31","close":5390.0},{"date":"2022-11-01","close":5390.0},{"date":"2022-11-02","close":5430.0},{"date":"2022-11-03","close":5505.0},{"date":"2022-11-04","close":5515.0},{"date":"2022-11-07","close":5450.0},{"date":"2022-11-08","close":5315.0},{"date":"2022-11-09","close":5335.0},{"date":"2022-11-10","close":5425.0},{"date":"2022-11-11","close":5110.0},{"date":"2022-11-14","close":5170.0},{"date":"2022-11-15","close":5005.0},{"date":"2022-11-16","close":5035.0},{"date":"2022-11-17","close":5085.0},{"date":"2022-11-18","close":5150.0},{"date":"2022-11-21","close":5265.0},{"date":"2022-11-22","close":5330.0},{"date":"2022-11-23","close":5205.0},{"date":"2022-11-24","close":5110.0},{"date":"2022-11-25","close":5185.0},{"date":"2022-11-28","close":5300.0},{"date":"2022-11-29","close":5195.0},{"date":"2022-11-30","close":5200.0},{"date":"2022-12-01","close":5095.0},{"date":"2022-12-02","close":5210.0},{"date":"2022-12-05","close":5180.0},{"date":"2022-12-06","close":5285.0},{"date":"2022-12-07","close":5290.0},{"date":"2022-12-08","close":5290.0},{"date":"2022-12-09","close":5240.0},{"date":"2022-12-12","close":5325.0},{"date":"2022-12-13","close":5300.0},{"date":"2022-12-14","close":5180.0},{"date":"2022-12-15","close":5280.0},{"date":"2022-12-16","close":5345.0},{"date":"2022-12-19","close":5335.0},{"date":"2022-12-20","close":5455.0},{"date":"2022-12-21","close":5410.0},{"date":"2022-12-22","close":5280.0},{"date":"2022-12-23","close":5485.0},{"date":"2022-12-26","close":5395.0},{"date":"2022-12-27","close":5315.0},{"date":"2022-12-28","close":5465.0},{"date":"2022-12-29","close":5565.0},{"date":"2023-01-02","close":5620.0},{"date":"2023-01-03","close":5595.0},{"date":"2023-01-04","close":5560.0},{"date":"2023-01-05","close":5610.0},{"date":"2023-01-06","close":5510.0},{"date":"2023-01-09","close":5410.0},{"date":"2023-01-10","close":5510.0},{"date":"2023-01-11","close":5375.0},{"date":"2023-01-12","close":5355.0},{"date":"2023-01-13","close":5380.0},{"date":"2023-01-16","close":5340.0},{"date":"2023-01-17","close":5450.0},{"date":"2023-01-18","close":5425.0},{"date":"2023-01-19","close":5415.0},{"date":"2023-01-20","close":5395.0},{"date":"2023-01-25","close":5280.0},{"date":"2023-01-26","close":5200.0},{"date":"2023-01-27","close":5195.0},{"date":"2023-01-30","close":5255.0},{"date":"2023-01-31","close":5240.0},{"date":"2023-02-01","close":5130.0},{"date":"2023-02-02","close":5010.0},{"date":"2023-02-03","close":4995.0},{"date":"2023-02-06","close":5055.0},{"date":"2023-02-07","close":4935.0},{"date":"2023-02-08","close":4885.0},{"date":"2023-02-09","close":4820.0},{"date":"2023-02-10","close":4890.0},{"date":"2023-02-13","close":4885.0},{"date":"2023-02-14","close":4815.0},{"date":"2023-02-15","close":4915.0},{"date":"2023-02-16","close":4700.0},{"date":"2023-02-17","close":4810.0},{"date":"2023-02-20","close":4660.0},{"date":"2023-02-21","close":4630.0},{"date":"2023-02-22","close":4760.0},{"date":"2023-02-23","close":4725.0},{"date":"2023-02-24","close":4775.0},{"date":"2023-02-27","close":4760.0},{"date":"2023-02-28","close":4675.0},{"date":"2023-03-02","close":4740.0},{"date":"2023-03-03","close":4600.0},{"date":"2023-03-06","close":4490.0},{"date":"2023-03-07","close":4500.0},{"date":"2023-03-08","close":4510.0},{"date":"2023-03-09","close":4555.0},{"date":"2023-03-10","close":4675.0},{"date":"2023-03-13","close":4610.0},{"date":"2023-03-14","close":4790.0},{"date":"2023-03-15","close":4630.0},{"date":"2023-03-16","close":4650.0},{"date":"2023-03-17","close":4570.0},{"date":"2023-03-20","close":4560.0},{"date":"2023-03-21","close":4560.0},{"date":"2023-03-22","close":4480.0},{"date":"2023-03-23","close":4490.0},{"date":"2023-03-24","close":4440.0},{"date":"2023-03-27","close":4420.0},{"date":"2023-03-28","close":4415.0},{"date":"2023-03-29","close":4340.0},{"date":"2023-03-30","close":4285.0},{"date":"2023-03-31","close":4260.0},{"date":"2023-04-03","close":4245.0},{"date":"2023-04-04","close":4235.0},{"date":"2023-04-05","close":4130.0},{"date":"2023-04-06","close":4165.0},{"date":"2023-04-07","close":4035.0},{"date":"2023-04-10","close":3925.0},{"date":"2023-04-11","close":3860.0},{"date":"2023-04-12","close":3940.0},{"date":"2023-04-13","close":3935.0},{"date":"2023-04-14","close":3880.0},{"date":"2023-04-17","close":3875.0},{"date":"2023-04-18","close":3885.0},{"date":"2023-04-19","close":3915.0},{"date":"2023-04-20","close":4040.0},{"date":"2023-04-21","close":4120.0},{"date":"2023-04-24","close":4200.0},{"date":"2023-04-25","close":4245.0},{"date":"2023-04-26","close":4260.0},{"date":"2023-04-27","close":4100.0},{"date":"2023-04-28","close":4105.0},{"date":"2023-05-02","close":4050.0},{"date":"2023-05-03","close":4155.0},{"date":"2023-05-04","close":4140.0},{"date":"2023-05-08","close":4160.0},{"date":"2023-05-09","close":4210.0},{"date":"2023-05-10","close":4260.0},{"date":"2023-05-11","close":4325.0},{"date":"2023-05-12","close":4330.0},{"date":"2023-05-15","close":4355.0},{"date":"2023-05-16","close":4310.0},{"date":"2023-05-17","close":4190.0},{"date":"2023-05-18","close":4210.0},{"date":"2023-05-19","close":4180.0},{"date":"2023-05-22","close":4110.0},{"date":"2023-05-23","close":4060.0},{"date":"2023-05-24","close":4085.0},{"date":"2023-05-25","close":4140.0},{"date":"2023-05-26","close":4155.0},{"date":"2023-05-30","close":4090.0},{"date":"2023-05-31","close":4050.0},{"date":"2023-06-01","close":4015.0},{"date":"2023-06-02","close":3995.0},{"date":"2023-06-05","close":4005.0},{"date":"2023-06-07","close":3935.0},{"date":"2023-06-08","close":3985.0},{"date":"2023-06-09","close":3905.0},{"date":"2023-06-12","close":3895.0},{"date":"2023-06-13","close":3820.0},{"date":"2023-06-14","close":3980.0},{"date":"2023-06-15","close":3960.0},{"date":"2023-06-16","close":3900.0},{"date":"2023-06-19","close":3890.0},{"date":"2023-06-20","close":3930.0},{"date":"2023-06-21","close":4000.0},{"date":"2023-06-22","close":3980.0},{"date":"2023-06-23","close":3990.0},{"date":"2023-06-26","close":3970.0},{"date":"2023-06-27","close":4015.0},{"date":"2023-06-28","close":4065.0},{"date":"2023-06-29","close":4075.0},{"date":"2023-06-30","close":4010.0},{"date":"2023-07-03","close":3860.0},{"date":"2023-07-04","close":3875.0},{"date":"2023-07-05","close":3845.0},{"date":"2023-07-06","close":3945.0},{"date":"2023-07-07","close":3945.0},{"date":"2023-07-10","close":3995.0},{"date":"2023-07-11","close":3875.0},{"date":"2023-07-12","close":3885.0},{"date":"2023-07-13","close":3840.0},{"date":"2023-07-14","close":3800.0},{"date":"2023-07-17","close":3795.0},{"date":"2023-07-18","close":3680.0},{"date":"2023-07-19","close":3575.0},{"date":"2023-07-20","close":3555.0},{"date":"2023-07-21","close":3515.0},{"date":"2023-07-24","close":3490.0},{"date":"2023-07-25","close":3365.0},{"date":"2023-07-26","close":3510.0},{"date":"2023-07-27","close":3630.0},{"date":"2023-07-28","close":3500.0},{"date":"2023-07-31","close":3380.0},{"date":"2023-08-01","close":3390.0},{"date":"2023-08-02","close":3545.0},{"date":"2023-08-03","close":3450.0},{"date":"2023-08-04","close":3485.0},{"date":"2023-08-07","close":3620.0},{"date":"2023-08-08","close":3630.0},{"date":"2023-08-09","close":3535.0},{"date":"2023-08-10","close":3525.0},{"date":"2023-08-11","close":3560.0},{"date":"2023-08-14","close":3630.0},{"date":"2023-08-16","close":3725.0},{"date":"2023-08-17","close":3645.0},{"date":"2023-08-18","close":3685.0},{"date":"2023-08-21","close":3605.0},{"date":"2023-08-22","close":3565.0},{"date":"2023-08-23","close":3640.0},{"date":"2023-08-24","close":3560.0},{"date":"2023-08-25","close":3560.0},{"date":"2023-08-28","close":3530.0},{"date":"2023-08-29","close":3520.0},{"date":"2023-08-30","close":3505.0},{"date":"2023-08-31","close":3505.0},{"date":"2023-09-01","close":3560.0},{"date":"2023-09-04","close":3570.0},{"date":"2023-09-05","close":3595.0},{"date":"2023-09-06","close":3635.0},{"date":"2023-09-07","close":3690.0},{"date":"2023-09-08","close":3645.0},{"date":"2023-09-11","close":3665.0},{"date":"2023-09-12","close":3705.0},{"date":"2023-09-13","close":3760.0},{"date":"2023-09-14","close":3685.0},{"date":"2023-09-15","close":3690.0},{"date":"2023-09-18","close":3720.0},{"date":"2023-09-19","close":3745.0},{"date":"2023-09-20","close":3720.0},{"date":"2023-09-21","close":3805.0},{"date":"2023-09-22","close":3810.0},{"date":"2023-09-25","close":3885.0},{"date":"2023-09-26","close":3950.0},{"date":"2023-09-27","close":3885.0},{"date":"2023-10-04","close":4050.0},{"date":"2023-10-05","close":4065.0},{"date":"2023-10-06","close":4005.0},{"date":"2023-10-10","close":4115.0},{"date":"2023-10-11","close":3985.0},{"date":"2023-10-12","close":3875.0},{"date":"2023-10-13","close":3950.0},{"date":"2023-10-16","close":3985.0},{"date":"2023-10-17","close":3950.0},{"date":"2023-10-18","close":4015.0},{"date":"2023-10-19","close":4135.0},{"date":"2023-10-20","close":4210.0},{"date":"2023-10-23","close":4225.0},{"date":"2023-10-24","close":4085.0},{"date":"2023-10-25","close":4220.0},{"date":"2023-10-26","close":4385.0},{"date":"2023-10-27","close":4325.0},{"date":"2023-10-30","close":4290.0},{"date":"2023-10-31","close":4440.0},{"date":"2023-11-01","close":4450.0},{"date":"2023-11-02","close":4210.0},{"date":"2023-11-03","close":4180.0},{"date":"2023-11-06","close":3595.0},{"date":"2023-11-07","close":3790.0},{"date":"2023-11-08","close":3890.0},{"date":"2023-11-09","close":3920.0},{"date":"2023-11-10","close":4005.0},{"date":"2023-11-13","close":4070.0},{"date":"2023-11-14","close":3955.0},{"date":"2023-11-15","close":3885.0},{"date":"2023-11-16","close":3905.0},{"date":"2023-11-17","close":3980.0},{"date":"2023-11-20","close":3885.0},{"date":"2023-11-21","close":3880.0},{"date":"2023-11-22","close":3915.0},{"date":"2023-11-23","close":3890.0},{"date":"2023-11-24","close":3920.0},{"date":"2023-11-27","close":3950.0},{"date":"2023-11-28","close":3895.0},{"date":"2023-11-29","close":3855.0},{"date":"2023-11-30","close":3810.0},{"date":"2023-12-01","close":3820.0},{"date":"2023-12-04","close":3810.0},{"date":"2023-12-05","close":3885.0},{"date":"2023-12-06","close":3850.0},{"date":"2023-12-07","close":3895.0},{"date":"2023-12-08","close":3775.0},{"date":"2023-12-11","close":3755.0},{"date":"2023-12-12","close":3730.0},{"date":"2023-12-13","close":3785.0},{"date":"2023-12-14","close":3705.0},{"date":"2023-12-15","close":3695.0},{"date":"2023-12-18","close":3625.0},{"date":"2023-12-19","close":3575.0},{"date":"2023-12-20","close":3565.0},{"date":"2023-12-21","close":3590.0},{"date":"2023-12-22","close":3630.0},{"date":"2023-12-26","close":3660.0},{"date":"2023-12-27","close":3585.0},{"date":"2023-12-28","close":3550.0},{"date":"2024-01-02","close":3525.0},{"date":"2024-01-03","close":3605.0},{"date":"2024-01-04","close":3630.0},{"date":"2024-01-05","close":3565.0},{"date":"2024-01-08","close":3575.0},{"date":"2024-01-09","close":3555.0},{"date":"2024-01-10","close":3605.0},{"date":"2024-01-11","close":3555.0},{"date":"2024-01-12","close":3630.0},{"date":"2024-01-15","close":3685.0},{"date":"2024-01-16","close":3705.0},{"date":"2024-01-17","close":3790.0},{"date":"2024-01-18","close":3765.0},{"date":"2024-01-19","close":3790.0},{"date":"2024-01-22","close":3845.0},{"date":"2024-01-23","close":3840.0},{"date":"2024-01-24","close":3870.0},{"date":"2024-01-25","close":3925.0},{"date":"2024-01-26","close":3815.0},{"date":"2024-01-29","close":3900.0},{"date":"2024-01-30","close":3885.0},{"date":"2024-01-31","close":3985.0},{"date":"2024-02-01","close":3955.0},{"date":"2024-02-02","close":3850.0},{"date":"2024-02-05","close":3915.0},{"date":"2024-02-06","close":3925.0},{"date":"2024-02-07","close":3885.0},{"date":"2024-02-08","close":3790.0},{"date":"2024-02-13","close":3705.0},{"date":"2024-02-14","close":3685.0},{"date":"2024-02-15","close":3670.0},{"date":"2024-02-16","close":3655.0},{"date":"2024-02-19","close":3645.0},{"date":"2024-02-20","close":3620.0},{"date":"2024-02-21","close":3610.0},{"date":"2024-02-22","close":3590.0},{"date":"2024-02-23","close":3575.0},{"date":"2024-02-26","close":3560.0},{"date":"2024-02-27","close":3615.0},{"date":"2024-02-28","close":3560.0},{"date":"2024-02-29","close":3530.0},{"date":"2024-03-04","close":3465.0},{"date":"2024-03-05","close":3490.0},{"date":"2024-03-06","close":3470.0},{"date":"2024-03-07","close":3500.0},{"date":"2024-03-08","close":3425.0},{"date":"2024-03-11","close":3405.0},{"date":"2024-03-12","close":3325.0},{"date":"2024-03-13","close":3335.0},{"date":"2024-03-14","close":3335.0},{"date":"2024-03-15","close":3380.0},{"date":"2024-03-18","close":3320.0},{"date":"2024-03-19","close":3315.0},{"date":"2024-03-20","close":3325.0},{"date":"2024-03-21","close":3250.0},{"date":"2024-03-22","close":3245.0},{"date":"2024-03-25","close":3180.0},{"date":"2024-03-26","close":3160.0},{"date":"2024-03-27","close":3185.0},{"date":"2024-03-28","close":3195.0},{"date":"2024-03-29","close":3230.0},{"date":"2024-04-01","close":3225.0},{"date":"2024-04-02","close":3330.0},{"date":"2024-04-03","close":3395.0},{"date":"2024-04-04","close":3385.0},{"date":"2024-04-05","close":3445.0},{"date":"2024-04-08","close":3465.0},{"date":"2024-04-09","close":3475.0},{"date":"2024-04-11","close":3475.0},{"date":"2024-04-12","close":3485.0},{"date":"2024-04-15","close":3495.0},{"date":"2024-04-16","close":3575.0},{"date":"2024-04-17","close":3605.0},{"date":"2024-04-18","close":3490.0},{"date":"2024-04-19","close":3535.0},{"date":"2024-04-22","close":3495.0},{"date":"2024-04-23","close":3500.0},{"date":"2024-04-24","close":3410.0},{"date":"2024-04-25","close":3460.0},{"date":"2024-04-26","close":3445.0},{"date":"2024-04-29","close":3395.0},{"date":"2024-04-30","close":3390.0},{"date":"2024-05-02","close":3410.0},{"date":"2024-05-03","close":3430.0},{"date":"2024-05-07","close":3410.0},{"date":"2024-05-08","close":3405.0},{"date":"2024-05-09","close":3430.0},{"date":"2024-05-10","close":3460.0},{"date":"2024-05-13","close":3525.0},{"date":"2024-05-14","close":3495.0},{"date":"2024-05-16","close":3470.0},{"date":"2024-05-17","close":3640.0},{"date":"2024-05-20","close":3625.0},{"date":"2024-05-21","close":3620.0},{"date":"2024-05-22","close":3615.0},{"date":"2024-05-23","close":3630.0},{"date":"2024-05-24","close":3660.0},{"date":"2024-05-27","close":3605.0},{"date":"2024-05-28","close":3605.0},{"date":"2024-05-29","close":3675.0},{"date":"2024-05-30","close":3700.0},{"date":"2024-05-31","close":3665.0},{"date":"2024-06-03","close":3640.0},{"date":"2024-06-04","close":3600.0},{"date":"2024-06-05","close":3550.0},{"date":"2024-06-07","close":3450.0},{"date":"2024-06-10","close":3495.0},{"date":"2024-06-11","close":3450.0},{"date":"2024-06-12","close":3450.0},{"date":"2024-06-13","close":3465.0},{"date":"2024-06-14","close":3515.0},{"date":"2024-06-17","close":3525.0},{"date":"2024-06-18","close":3520.0},{"date":"2024-06-19","close":3520.0},{"date":"2024-06-20","close":3530.0},{"date":"2024-06-21","close":3535.0},{"date":"2024-06-24","close":3590.0},{"date":"2024-06-25","close":3575.0},{"date":"2024-06-26","close":3590.0},{"date":"2024-06-27","close":3590.0},{"date":"2024-06-28","close":3585.0},{"date":"2024-07-01","close":3520.0},{"date":"2024-07-02","close":3615.0},{"date":"2024-07-03","close":3525.0},{"date":"2024-07-04","close":3490.0},{"date":"2024-07-05","close":3420.0},{"date":"2024-07-08","close":3385.0},{"date":"2024-07-09","close":3385.0},{"date":"2024-07-10","close":3395.0},{"date":"2024-07-11","close":3425.0},{"date":"2024-07-12","close":3445.0},{"date":"2024-07-15","close":3435.0},{"date":"2024-07-16","close":3490.0},{"date":"2024-07-17","close":3555.0},{"date":"2024-07-18","close":3575.0},{"date":"2024-07-19","close":3540.0},{"date":"2024-07-22","close":3635.0},{"date":"2024-07-23","close":3620.0},{"date":"2024-07-24","close":3605.0},{"date":"2024-07-25","close":3680.0},{"date":"2024-07-26","close":3690.0},{"date":"2024-07-29","close":3630.0},{"date":"2024-07-30","close":3635.0},{"date":"2024-07-31","close":3635.0},{"date":"2024-08-01","close":3580.0},{"date":"2024-08-02","close":3745.0},{"date":"2024-08-05","close":4160.0},{"date":"2024-08-06","close":3870.0},{"date":"2024-08-07","close":3795.0},{"date":"2024-08-08","close":3820.0},{"date":"2024-08-09","close":3710.0},{"date":"2024-08-12","close":3695.0},{"date":"2024-08-13","close":3720.0},{"date":"2024-08-14","close":3670.0},{"date":"2024-08-16","close":3595.0},{"date":"2024-08-19","close":3650.0},{"date":"2024-08-20","close":3610.0},{"date":"2024-08-21","close":3665.0},{"date":"2024-08-22","close":3680.0},{"date":"2024-08-23","close":3660.0},{"date":"2024-08-26","close":3705.0},{"date":"2024-08-27","close":3730.0},{"date":"2024-08-28","close":3725.0},{"date":"2024-08-29","close":3760.0},{"date":"2024-08-30","close":3680.0},{"date":"2024-09-02","close":3665.0},{"date":"2024-09-03","close":3730.0},{"date":"2024-09-04","close":3895.0},{"date":"2024-09-05","close":3920.0},{"date":"2024-09-06","close":4035.0},{"date":"2024-09-09","close":3985.0},{"date":"2024-09-10","close":4060.0},{"date":"2024-09-11","close":4035.0},{"date":"2024-09-12","close":3890.0},{"date":"2024-09-13","close":3880.0},{"date":"2024-09-19","close":3830.0},{"date":"2024-09-20","close":3765.0},{"date":"2024-09-23","close":3710.0},{"date":"2024-09-24","close":3635.0},{"date":"2024-09-25","close":3705.0},{"date":"2024-09-26","close":3595.0},{"date":"2024-09-27","close":3625.0},{"date":"2024-09-30","close":3675.0},{"date":"2024-10-02","close":3660.0},{"date":"2024-10-04","close":3610.0},{"date":"2024-10-07","close":3565.0},{"date":"2024-10-08","close":3565.0},{"date":"2024-10-10","close":3580.0},{"date":"2024-10-11","close":3625.0},{"date":"2024-10-14","close":3640.0},{"date":"2024-10-15","close":3615.0},{"date":"2024-10-16","close":3665.0},{"date":"2024-10-17","close":3675.0},{"date":"2024-10-18","close":3740.0},{"date":"2024-10-21","close":3685.0},{"date":"2024-10-22","close":3805.0},{"date":"2024-10-23","close":3750.0},{"date":"2024-10-24","close":3805.0},{"date":"2024-10-25","close":3840.0},{"date":"2024-10-28","close":3750.0},{"date":"2024-10-29","close":3715.0},{"date":"2024-10-30","close":3760.0},{"date":"2024-10-31","close":3730.0},{"date":"2024-11-01","close":3820.0},{"date":"2024-11-04","close":3620.0},{"date":"2024-11-05","close":3660.0},{"date":"2024-11-06","close":3715.0},{"date":"2024-11-07","close":3785.0},{"date":"2024-11-08","close":3715.0},{"date":"2024-11-11","close":3770.0},{"date":"2024-11-12","close":3830.0},{"date":"2024-11-13","close":3965.0},{"date":"2024-11-14","close":4015.0},{"date":"2024-11-15","close":3975.0},{"date":"2024-11-18","close":3940.0},{"date":"2024-11-19","close":4020.0},{"date":"2024-11-20","close":4055.0},{"date":"2024-11-21","close":4050.0},{"date":"2024-11-22","close":4140.0},{"date":"2024-11-25","close":3955.0},{"date":"2024-11-26","close":4030.0},{"date":"2024-11-27","close":4055.0},{"date":"2024-11-28","close":4040.0},{"date":"2024-11-29","close":4155.0},{"date":"2024-12-02","close":4140.0},{"date":"2024-12-03","close":4040.0},{"date":"2024-12-04","close":4110.0},{"date":"2024-12-05","close":4130.0},{"date":"2024-12-06","close":4165.0},{"date":"2024-12-09","close":4375.0},{"date":"2024-12-10","close":4160.0},{"date":"2024-12-11","close":4145.0},{"date":"2024-12-12","close":4070.0},{"date":"2024-12-13","close":4050.0},{"date":"2024-12-16","close":4050.0},{"date":"2024-12-17","close":4095.0},{"date":"2024-12-18","close":4070.0},{"date":"2024-12-19","close":4180.0},{"date":"2024-12-20","close":4280.0},{"date":"2024-12-23","close":4215.0},{"date":"2024-12-24","close":4185.0},{"date":"2024-12-26","close":4200.0},{"date":"2024-12-27","close":4250.0},{"date":"2024-12-30","close":4160.0},{"date":"2025-01-02","close":4145.0},{"date":"2025-01-03","close":3990.0},{"date":"2025-01-06","close":3925.0},{"date":"2025-01-07","close":3920.0},{"date":"2025-01-08","close":3905.0},{"date":"2025-01-09","close":3905.0},{"date":"2025-01-10","close":3940.0},{"date":"2025-01-13","close":4010.0},{"date":"2025-01-14","close":3935.0},{"date":"2025-01-15","close":3975.0},{"date":"2025-01-16","close":3890.0},{"date":"2025-01-17","close":3890.0},{"date":"2025-01-20","close":3860.0},{"date":"2025-01-21","close":3860.0},{"date":"2025-01-22","close":3820.0},{"date":"2025-01-23","close":3845.0},{"date":"2025-01-24","close":3810.0},{"date":"2025-01-31","close":3810.0},{"date":"2025-02-03","close":3970.0},{"date":"2025-02-04","close":3865.0},{"date":"2025-02-05","close":3800.0},{"date":"2025-02-06","close":3745.0},{"date":"2025-02-07","close":3730.0},{"date":"2025-02-10","close":3700.0},{"date":"2025-02-11","close":3715.0},{"date":"2025-02-12","close":3725.0},{"date":"2025-02-13","close":3720.0},{"date":"2025-02-14","close":3655.0},{"date":"2025-02-17","close":3600.0},{"date":"2025-02-18","close":3590.0},{"date":"2025-02-19","close":3565.0},{"date":"2025-02-20","close":3615.0},{"date":"2025-02-21","close":3570.0},{"date":"2025-02-24","close":3560.0},{"date":"2025-02-25","close":3580.0},{"date":"2025-02-26","close":3575.0},{"date":"2025-02-27","close":3555.0},{"date":"2025-02-28","close":3705.0},{"date":"2025-03-04","close":3725.0},{"date":"2025-03-05","close":3695.0},{"date":"2025-03-06","close":3775.0},{"date":"2025-03-07","close":3825.0},{"date":"2025-03-10","close":3845.0},{"date":"2025-03-11","close":3880.0},{"date":"2025-03-12","close":3850.0},{"date":"2025-03-13","close":3895.0},{"date":"2025-03-14","close":3840.0},{"date":"2025-03-17","close":3745.0},{"date":"2025-03-18","close":3725.0},{"date":"2025-03-19","close":3775.0},{"date":"2025-03-20","close":3875.0},{"date":"2025-03-21","close":3940.0},{"date":"2025-03-24","close":3910.0},{"date":"2025-03-25","close":3970.0},{"date":"2025-03-26","close":3930.0},{"date":"2025-03-27","close":3995.0},{"date":"2025-03-28","close":4065.0},{"date":"2025-03-31","close":4190.0},{"date":"2025-04-01","close":4070.0},{"date":"2025-04-02","close":4130.0},{"date":"2025-04-03","close":4135.0},{"date":"2025-04-04","close":4105.0},{"date":"2025-04-07","close":4345.0},{"date":"2025-04-08","close":4285.0},{"date":"2025-04-09","close":4400.0},{"date":"2025-04-10","close":4110.0},{"date":"2025-04-11","close":4040.0},{"date":"2025-04-14","close":3960.0},{"date":"2025-04-15","close":3960.0},{"date":"2025-04-16","close":4070.0},{"date":"2025-04-17","close":3975.0},{"date":"2025-04-18","close":3935.0},{"date":"2025-04-21","close":3965.0},{"date":"2025-04-22","close":3965.0},{"date":"2025-04-23","close":3875.0},{"date":"2025-04-24","close":3890.0},{"date":"2025-04-25","close":3885.0},{"date":"2025-04-28","close":3940.0},{"date":"2025-04-29","close":3900.0},{"date":"2025-04-30","close":3965.0},{"date":"2025-05-02","close":3915.0},{"date":"2025-05-07","close":3940.0},{"date":"2025-05-08","close":3910.0},{"date":"2025-05-09","close":3960.0},{"date":"2025-05-12","close":3950.0},{"date":"2025-05-13","close":3910.0},{"date":"2025-05-14","close":3885.0},{"date":"2025-05-15","close":3920.0},{"date":"2025-05-16","close":3965.0},{"date":"2025-05-19","close":4035.0},{"date":"2025-05-20","close":4050.0},{"date":"2025-05-21","close":4000.0},{"date":"2025-05-22","close":4010.0},{"date":"2025-05-23","close":4015.0},{"date":"2025-05-26","close":3960.0},{"date":"2025-05-27","close":3930.0},{"date":"2025-05-28","close":3920.0},{"date":"2025-05-29","close":3865.0},{"date":"2025-05-30","close":3885.0},{"date":"2025-06-02","close":3840.0},{"date":"2025-06-04","close":3815.0},{"date":"2025-06-05","close":3790.0},{"date":"2025-06-09","close":3750.0},{"date":"2025-06-10","close":3685.0},{"date":"2025-06-11","close":3595.0},{"date":"2025-06-12","close":3585.0},{"date":"2025-06-13","close":3700.0},{"date":"2025-06-16","close":3670.0},{"date":"2025-06-17","close":3685.0},{"date":"2025-06-18","close":3685.0},{"date":"2025-06-19","close":3665.0},{"date":"2025-06-20","close":3600.0},{"date":"2025-06-23","close":3650.0},{"date":"2025-06-24","close":3570.0},{"date":"2025-06-25","close":3575.0},{"date":"2025-06-26","close":3615.0},{"date":"2025-06-27","close":3640.0},{"date":"2025-06-30","close":3645.0},{"date":"2025-07-01","close":3660.0},{"date":"2025-07-02","close":3630.0},{"date":"2025-07-03","close":3570.0},{"date":"2025-07-04","close":3675.0},{"date":"2025-07-07","close":3645.0},{"date":"2025-07-08","close":3625.0},{"date":"2025-07-09","close":3605.0},{"date":"2025-07-10","close":3555.0},{"date":"2025-07-11","close":3540.0},{"date":"2025-07-14","close":3535.0},{"date":"2025-07-15","close":3455.0},{"date":"2025-07-16","close":3450.0},{"date":"2025-07-17","close":3385.0},{"date":"2025-07-18","close":3360.0},{"date":"2025-07-21","close":3360.0},{"date":"2025-07-22","close":3410.0},{"date":"2025-07-23","close":3390.0},{"date":"2025-07-24","close":3395.0},{"date":"2025-07-25","close":3420.0},{"date":"2025-07-28","close":3410.0},{"date":"2025-07-29","close":3430.0},{"date":"2025-07-30","close":3440.0},{"date":"2025-07-31","close":3430.0},{"date":"2025-08-01","close":3595.0},{"date":"2025-08-04","close":3530.0},{"date":"2025-08-05","close":3450.0},{"date":"2025-08-06","close":3425.0},{"date":"2025-08-07","close":3430.0},{"date":"2025-08-08","close":3415.0},{"date":"2025-08-11","close":3390.0},{"date":"2025-08-12","close":3420.0},{"date":"2025-08-13","close":3355.0},{"date":"2025-08-14","close":3350.0},{"date":"2025-08-18","close":3440.0},{"date":"2025-08-19","close":3480.0},{"date":"2025-08-20","close":3510.0},{"date":"2025-08-21","close":3530.0},{"date":"2025-08-22","close":3510.0},{"date":"2025-08-25","close":3430.0},{"date":"2025-08-26","close":3415.0},{"date":"2025-08-27","close":3420.0},{"date":"2025-08-28","close":3445.0},{"date":"2025-08-29","close":3465.0},{"date":"2025-09-01","close":3500.0},{"date":"2025-09-02","close":3465.0},{"date":"2025-09-03","close":3460.0},{"date":"2025-09-04","close":3430.0},{"date":"2025-09-05","close":3395.0},{"date":"2025-09-08","close":3360.0},{"date":"2025-09-09","close":3340.0},{"date":"2025-09-10","close":3310.0},{"date":"2025-09-11","close":3310.0},{"date":"2025-09-12","close":3240.0},{"date":"2025-09-15","close":3230.0},{"date":"2025-09-16","close":3225.0},{"date":"2025-09-17","close":3265.0},{"date":"2025-09-18","close":3225.0},{"date":"2025-09-19","close":3200.0},{"date":"2025-09-22","close":3135.0},{"date":"2025-09-23","close":3150.0},{"date":"2025-09-24","close":3200.0},{"date":"2025-09-25","close":3245.0},{"date":"2025-09-26","close":3310.0},{"date":"2025-09-29","close":3265.0},{"date":"2025-09-30","close":3280.0},{"date":"2025-10-01","close":3270.0},{"date":"2025-10-02","close":3240.0},{"date":"2025-10-10","close":3225.0},{"date":"2025-10-13","close":3230.0},{"date":"2025-10-14","close":3290.0},{"date":"2025-10-15","close":3240.0},{"date":"2025-10-16","close":3220.0},{"date":"2025-10-17","close":3205.0},{"date":"2025-10-20","close":3120.0},{"date":"2025-10-21","close":3135.0},{"date":"2025-10-22","close":3095.0},{"date":"2025-10-23","close":3130.0},{"date":"2025-10-24","close":3075.0},{"date":"2025-10-27","close":2965.0},{"date":"2025-10-28","close":2965.0},{"date":"2025-10-29","close":2975.0},{"date":"2025-10-30","close":3010.0},{"date":"2025-10-31","close":2970.0},{"date":"2025-11-03","close":2905.0},{"date":"2025-11-04","close":2840.0},{"date":"2025-11-05","close":2920.0},{"date":"2025-11-06","close":2925.0},{"date":"2025-11-07","close":3010.0},{"date":"2025-11-10","close":2985.0},{"date":"2025-11-11","close":3010.0},{"date":"2025-11-12","close":2890.0},{"date":"2025-11-13","close":2840.0},{"date":"2025-11-14","close":2910.0},{"date":"2025-11-17","close":2890.0},{"date":"2025-11-18","close":2955.0},{"date":"2025-11-19","close":2995.0},{"date":"2025-11-20","close":2915.0},{"date":"2025-11-21","close":3015.0},{"date":"2025-11-24","close":3070.0},{"date":"2025-11-25","close":3080.0},{"date":"2025-11-26","close":3000.0},{"date":"2025-11-27","close":2995.0},{"date":"2025-11-28","close":2850.0},{"date":"2025-12-01","close":2805.0},{"date":"2025-12-02","close":2805.0},{"date":"2025-12-03","close":2810.0},{"date":"2025-12-04","close":2830.0},{"date":"2025-12-05","close":2875.0},{"date":"2025-12-08","close":2845.0},{"date":"2025-12-09","close":2840.0},{"date":"2025-12-10","close":2830.0},{"date":"2025-12-11","close":2845.0},{"date":"2025-12-12","close":2865.0},{"date":"2025-12-15","close":2870.0},{"date":"2025-12-16","close":2950.0},{"date":"2025-12-17","close":2960.0},{"date":"2025-12-18","close":3010.0},{"date":"2025-12-19","close":2970.0},{"date":"2025-12-22","close":2935.0},{"date":"2025-12-23","close":2950.0},{"date":"2025-12-24","close":2965.0},{"date":"2025-12-26","close":2935.0},{"date":"2025-12-29","close":2900.0},{"date":"2025-12-30","close":2930.0},{"date":"2026-01-02","close":2860.0},{"date":"2026-01-05","close":2835.0},{"date":"2026-01-06","close":2820.0},{"date":"2026-01-07","close":2845.0},{"date":"2026-01-08","close":2855.0},{"date":"2026-01-09","close":2845.0},{"date":"2026-01-12","close":2860.0},{"date":"2026-01-13","close":2860.0},{"date":"2026-01-14","close":2885.0},{"date":"2026-01-15","close":2865.0},{"date":"2026-01-16","close":2840.0},{"date":"2026-01-19","close":2810.0},{"date":"2026-01-20","close":2800.0},{"date":"2026-01-21","close":2930.0},{"date":"2026-01-22","close":2845.0},{"date":"2026-01-23","close":2720.0},{"date":"2026-01-26","close":2410.0},{"date":"2026-01-27","close":2340.0},{"date":"2026-01-28","close":2165.0},{"date":"2026-01-29","close":2110.0},{"date":"2026-01-30","close":2160.0},{"date":"2026-02-02","close":2280.0},{"date":"2026-02-03","close":2175.0},{"date":"2026-02-04","close":2190.0},{"date":"2026-02-05","close":2285.0},{"date":"2026-02-06","close":2355.0},{"date":"2026-02-09","close":2235.0},{"date":"2026-02-10","close":2285.0},{"date":"2026-02-11","close":2280.0},{"date":"2026-02-12","close":2250.0},{"date":"2026-02-13","close":2295.0},{"date":"2026-02-19","close":2130.0},{"date":"2026-02-20","close":2140.0},{"date":"2026-02-23","close":2170.0},{"date":"2026-02-24","close":2150.0},{"date":"2026-02-25","close":2150.0},{"date":"2026-02-26","close":2055.0},{"date":"2026-02-27","close":2050.0},{"date":"2026-03-03","close":2150.0},{"date":"2026-03-04","close":2505.0},{"date":"2026-03-05","close":2120.0},{"date":"2026-03-06","close":1999.0},{"date":"2026-03-09","close":2065.0},{"date":"2026-03-10","close":2010.0},{"date":"2026-03-11","close":2050.0},{"date":"2026-03-12","close":2045.0},{"date":"2026-03-13","close":2035.0},{"date":"2026-03-16","close":2065.0},{"date":"2026-03-17","close":2070.0},{"date":"2026-03-18","close":2000.0},{"date":"2026-03-19","close":2050.0},{"date":"2026-03-20","close":2015.0},{"date":"2026-03-23","close":2135.0},{"date":"2026-03-24","close":2080.0},{"date":"2026-03-25","close":2005.0},{"date":"2026-03-26","close":2045.0},{"date":"2026-03-27","close":2035.0},{"date":"2026-03-30","close":2105.0},{"date":"2026-03-31","close":2215.0},{"date":"2026-04-01","close":2080.0},{"date":"2026-04-02","close":2210.0},{"date":"2026-04-03","close":2205.0},{"date":"2026-04-06","close":2240.0},{"date":"2026-04-07","close":2250.0},{"date":"2026-04-08","close":2120.0},{"date":"2026-04-09","close":2155.0},{"date":"2026-04-10","close":2145.0},{"date":"2026-04-13","close":2145.0},{"date":"2026-04-14","close":2125.0},{"date":"2026-04-15","close":2050.0},{"date":"2026-04-16","close":2030.0},{"date":"2026-04-17","close":2030.0},{"date":"2026-04-20","close":2015.0},{"date":"2026-04-21","close":1995.0},{"date":"2026-04-22","close":2000.0},{"date":"2026-04-23","close":2015.0},{"date":"2026-04-24","close":1958.0},{"date":"2026-04-27","close":1923.0},{"date":"2026-04-28","close":1945.0},{"date":"2026-04-29","close":1938.0},{"date":"2026-04-30","close":1997.0},{"date":"2026-05-04","close":1965.0},{"date":"2026-05-06","close":1961.0},{"date":"2026-05-07","close":1979.0},{"date":"2026-05-08","close":1973.0},{"date":"2026-05-11","close":1980.0},{"date":"2026-05-12","close":2030.0},{"date":"2026-05-13","close":2030.0},{"date":"2026-05-14","close":1993.0},{"date":"2026-05-15","close":2095.0},{"date":"2026-05-18","close":2140.0},{"date":"2026-05-19","close":2180.0},{"date":"2026-05-20","close":2245.0},{"date":"2026-05-21","close":2120.0},{"date":"2026-05-22","close":1980.0},{"date":"2026-05-26","close":1957.0},{"date":"2026-05-27","close":2005.0},{"date":"2026-05-28","close":2040.0},{"date":"2026-05-29","close":2080.0},{"date":"2026-06-01","close":2125.0},{"date":"2026-06-02","close":2175.0},{"date":"2026-06-04","close":2090.0},{"date":"2026-06-05","close":2215.0},{"date":"2026-06-08","close":2440.0},{"date":"2026-06-09","close":2285.0},{"date":"2026-06-10","close":2300.0},{"date":"2026-06-11","close":2140.0},{"date":"2026-06-12","close":2100.0},{"date":"2026-06-15","close":2070.0},{"date":"2026-06-16","close":2135.0},{"date":"2026-06-17","close":2085.0},{"date":"2026-06-18","close":2140.0},{"date":"2026-06-19","close":2220.0},{"date":"2026-06-22","close":2160.0},{"date":"2026-06-23","close":2355.0},{"date":"2026-06-24","close":2295.0},{"date":"2026-06-25","close":2345.0},{"date":"2026-06-26","close":2455.0},{"date":"2026-06-29","close":2220.0},{"date":"2026-06-30","close":2245.0},{"date":"2026-07-01","close":2230.0},{"date":"2026-07-02","close":2385.0},{"date":"2026-07-03","close":2420.0},{"date":"2026-07-06","close":2500.0},{"date":"2026-07-07","close":2535.0},{"date":"2026-07-08","close":2700.0},{"date":"2026-07-09","close":2665.0},{"date":"2026-07-10","close":2545.0},{"date":"2026-07-13","close":2650.0},{"date":"2026-07-14","close":2720.0},{"date":"2026-07-15","close":2525.0},{"date":"2026-07-16","close":2675.0},{"date":"2026-07-20","close":2855.0},{"date":"2026-07-21","close":2850.0},{"date":"2026-07-22","close":2895.0},{"date":"2026-07-23","close":2685.0},{"date":"2026-07-24","close":2860.0},{"date":"2026-07-27","close":2765.0},{"date":"2026-07-28","close":3005.0},{"date":"2026-07-29","close":3180.0},{"date":"2026-07-30","close":3340.0},{"date":"2026-07-31","close":2880.0},{"date":"2026-08-03","close":2770.0},{"date":"2026-08-04","close":2580.0},{"date":"2026-08-05","close":2540.0},{"date":"2026-08-06","close":2525.0},{"date":"2026-08-07","close":2520.0},{"date":"2026-08-10","close":2310.0},{"date":"2026-08-11","close":2305.0},{"date":"2026-08-12","close":2320.0},{"date":"2026-08-13","close":2310.0},{"date":"2026-08-14","close":2305.0},{"date":"2026-08-18","close":2410.0},{"date":"2026-08-19","close":2405.0},{"date":"2026-08-20","close":2335.0},{"date":"2026-08-21","close":2470.0},{"date":"2026-08-24","close":2415.0},{"date":"2026-08-25","close":2375.0},{"date":"2026-08-26","close":2400.0},{"date":"2026-08-27","close":2350.0},{"date":"2026-08-28","close":2350.0},{"date":"2026-08-31","close":2370.0},{"date":"2026-09-01","close":2450.0},{"date":"2026-09-02","close":2495.0},{"date":"2026-09-03","close":2555.0},{"date":"2026-09-04","close":2450.0},{"date":"2026-09-07","close":2420.0},{"date":"2026-09-08","close":2485.0},{"date":"2026-09-09","close":2405.0},{"date":"2026-09-10","close":2365.0},{"date":"2026-09-11","close":2445.0},{"date":"2026-09-14","close":2490.0},{"date":"2026-09-15","close":2470.0},{"date":"2026-09-16","close":2450.0},{"date":"2026-09-17","close":2445.0},{"date":"2026-09-18","close":2440.0},{"date":"2026-09-21","close":2400.0},{"date":"2026-09-22","close":2425.0},{"date":"2026-09-23","close":2385.0},{"date":"2026-09-28","close":2390.0},{"date":"2026-09-29","close":2360.0},{"date":"2026-09-30","close":2340.0},{"date":"2026-10-01","close":2205.0},{"date":"2026-10-02","close":2215.0},{"date":"2026-10-06","close":2120.0},{"date":"2026-10-07","close":2185.0},{"date":"2026-10-08","close":2210.0},{"date":"2026-10-12","close":2325.0},{"date":"2026-10-13","close":2355.0},{"date":"2026-10-14","close":2405.0},{"date":"2026-10-15","close":2610.0},{"date":"2026-10-16","close":2485.0},{"date":"2026-10-19","close":2415.0},{"date":"2026-10-20","close":2520.0},{"date":"2026-10-21","close":2490.0},{"date":"2026-10-22","close":2595.0},{"date":"2026-10-23","close":2700.0}],"chart_data":[{"date":"2024-10-23","open":3795,"high":3875,"low":3725,"close":3750,"volume":50669484},{"date":"2024-10-24","open":3760,"high":3820,"low":3760,"close":3805,"volume":27611818},{"date":"2024-10-25","open":3785,"high":3870,"low":3775,"close":3840,"volume":36588513},{"date":"2024-10-28","open":3835,"high":3835,"low":3740,"close":3750,"volume":32720140},{"date":"2024-10-29","open":3760,"high":3815,"low":3715,"close":3715,"volume":34514052},{"date":"2024-10-30","open":3735,"high":3775,"low":3715,"close":3760,"volume":32107632},{"date":"2024-10-31","open":3805,"high":3845,"low":3730,"close":3730,"volume":44447499},{"date":"2024-11-01","open":3770,"high":3820,"low":3765,"close":3820,"volume":31083446},{"date":"2024-11-04","open":3820,"high":3840,"low":3615,"close":3620,"volume":61187630},{"date":"2024-11-05","open":3645,"high":3670,"low":3615,"close":3660,"volume":36254549},{"date":"2024-11-06","open":3630,"high":3745,"low":3595,"close":3715,"volume":63054980},{"date":"2024-11-07","open":3730,"high":3835,"low":3720,"close":3785,"volume":34023093},{"date":"2024-11-08","open":3735,"high":3765,"low":3700,"close":3715,"volume":37622023},{"date":"2024-11-11","open":3700,"high":3800,"low":3695,"close":3770,"volume":27120097},{"date":"2024-11-12","open":3770,"high":3865,"low":3760,"close":3830,"volume":37359673},{"date":"2024-11-13","open":3845,"high":3970,"low":3805,"close":3965,"volume":56636109},{"date":"2024-11-14","open":3920,"high":4015,"low":3865,"close":4015,"volume":65915858},{"date":"2024-11-15","open":4065,"high":4080,"low":3940,"close":3975,"volume":54773299},{"date":"2024-11-18","open":4005,"high":4030,"low":3875,"close":3940,"volume":49573111},{"date":"2024-11-19","open":3955,"high":4050,"low":3950,"close":4020,"volume":33157042},{"date":"2024-11-20","open":3995,"high":4065,"low":3980,"close":4055,"volume":41060084},{"date":"2024-11-21","open":4055,"high":4170,"low":4010,"close":4050,"volume":60066901},{"date":"2024-11-22","open":4060,"high":4145,"low":4005,"close":4140,"volume":52321744},{"date":"2024-11-25","open":4080,"high":4090,"low":3935,"close":3955,"volume":43835460},{"date":"2024-11-26","open":3960,"high":4060,"low":3950,"close":4030,"volume":41854010},{"date":"2024-11-27","open":4030,"high":4100,"low":4010,"close":4055,"volume":38576364},{"date":"2024-11-28","open":4025,"high":4065,"low":4000,"close":4040,"volume":29720035},{"date":"2024-11-29","open":4040,"high":4175,"low":4040,"close":4155,"volume":37420811},{"date":"2024-12-02","open":4115,"high":4170,"low":4085,"close":4140,"volume":39207011},{"date":"2024-12-03","open":4125,"high":4125,"low":4005,"close":4040,"volume":31580357},{"date":"2024-12-04","open":4120,"high":4145,"low":4040,"close":4110,"volume":55224342},{"date":"2024-12-05","open":4105,"high":4155,"low":4080,"close":4130,"volume":36748404},{"date":"2024-12-06","open":4130,"high":4290,"low":4125,"close":4165,"volume":61870620},{"date":"2024-12-09","open":4265,"high":4380,"low":4240,"close":4375,"volume":38594875},{"date":"2024-12-10","open":4000,"high":4295,"low":4000,"close":4160,"volume":41501431},{"date":"2024-12-11","open":4165,"high":4180,"low":4095,"close":4145,"volume":37269440},{"date":"2024-12-12","open":4100,"high":4170,"low":4065,"close":4070,"volume":48196265},{"date":"2024-12-13","open":4085,"high":4110,"low":4015,"close":4050,"volume":37331854},{"date":"2024-12-16","open":4010,"high":4075,"low":3995,"close":4050,"volume":29788144},{"date":"2024-12-17","open":4035,"high":4115,"low":4030,"close":4095,"volume":31687896},{"date":"2024-12-18","open":4090,"high":4130,"low":4050,"close":4070,"volume":27317627},{"date":"2024-12-19","open":4180,"high":4205,"low":4140,"close":4180,"volume":33041027},{"date":"2024-12-20","open":4190,"high":4305,"low":4180,"close":4280,"volume":34294032},{"date":"2024-12-23","open":4225,"high":4275,"low":4155,"close":4215,"volume":28337342},{"date":"2024-12-24","open":4185,"high":4220,"low":4165,"close":4185,"volume":25474344},{"date":"2024-12-26","open":4145,"high":4220,"low":4140,"close":4200,"volume":22551449},{"date":"2024-12-27","open":4200,"high":4285,"low":4175,"close":4250,"volume":37528172},{"date":"2024-12-30","open":4270,"high":4285,"low":4140,"close":4160,"volume":33101734},{"date":"2025-01-02","open":4160,"high":4195,"low":4110,"close":4145,"volume":36099398},{"date":"2025-01-03","open":4160,"high":4160,"low":3980,"close":3990,"volume":47642316},{"date":"2025-01-06","open":3995,"high":3995,"low":3915,"close":3925,"volume":32835911},{"date":"2025-01-07","open":3925,"high":3935,"low":3890,"close":3920,"volume":37429498},{"date":"2025-01-08","open":3945,"high":3965,"low":3905,"close":3905,"volume":40317510},{"date":"2025-01-09","open":3920,"high":3950,"low":3890,"close":3905,"volume":32948252},{"date":"2025-01-10","open":3915,"high":3960,"low":3900,"close":3940,"volume":26459322},{"date":"2025-01-13","open":3980,"high":4030,"low":3935,"close":4010,"volume":32511551},{"date":"2025-01-14","open":3980,"high":4010,"low":3925,"close":3935,"volume":35778499},{"date":"2025-01-15","open":3905,"high":3995,"low":3895,"close":3975,"volume":30903808},{"date":"2025-01-16","open":3920,"high":3925,"low":3865,"close":3890,"volume":29648151},{"date":"2025-01-17","open":3905,"high":3915,"low":3885,"close":3890,"volume":22475614},{"date":"2025-01-20","open":3870,"high":3905,"low":3850,"close":3860,"volume":30359471},{"date":"2025-01-21","open":3855,"high":3910,"low":3810,"close":3860,"volume":35443167},{"date":"2025-01-22","open":3840,"high":3855,"low":3805,"close":3820,"volume":20710149},{"date":"2025-01-23","open":3825,"high":3865,"low":3825,"close":3845,"volume":27017168},{"date":"2025-01-24","open":3850,"high":3870,"low":3800,"close":3810,"volume":31978791},{"date":"2025-01-31","open":3840,"high":3850,"low":3810,"close":3810,"volume":26532377},{"date":"2025-02-03","open":3895,"high":3995,"low":3885,"close":3970,"volume":27815713},{"date":"2025-02-04","open":3890,"high":3895,"low":3800,"close":3865,"volume":51032061},{"date":"2025-02-05","open":3830,"high":3835,"low":3785,"close":3800,"volume":34465894},{"date":"2025-02-06","open":3765,"high":3775,"low":3740,"close":3745,"volume":26761936},{"date":"2025-02-07","open":3755,"high":3765,"low":3710,"close":3730,"volume":29925113},{"date":"2025-02-10","open":3750,"high":3790,"low":3700,"close":3700,"volume":41116723},{"date":"2025-02-11","open":3695,"high":3720,"low":3680,"close":3715,"volume":23239648},{"date":"2025-02-12","open":3725,"high":3760,"low":3720,"close":3725,"volume":27131263},{"date":"2025-02-13","open":3710,"high":3740,"low":3685,"close":3720,"volume":20180919},{"date":"2025-02-14","open":3705,"high":3710,"low":3640,"close":3655,"volume":35305139},{"date":"2025-02-17","open":3640,"high":3655,"low":3600,"close":3600,"volume":15875631},{"date":"2025-02-18","open":3605,"high":3630,"low":3585,"close":3590,"volume":15590721},{"date":"2025-02-19","open":3590,"high":3605,"low":3545,"close":3565,"volume":22663458},{"date":"2025-02-20","open":3580,"high":3625,"low":3540,"close":3615,"volume":25449610},{"date":"2025-02-21","open":3610,"high":3625,"low":3565,"close":3570,"volume":23409910},{"date":"2025-02-24","open":3610,"high":3625,"low":3560,"close":3560,"volume":25175562},{"date":"2025-02-25","open":3610,"high":3620,"low":3560,"close":3580,"volume":22294693},{"date":"2025-02-26","open":3590,"high":3605,"low":3550,"close":3575,"volume":21484801},{"date":"2025-02-27","open":3570,"high":3575,"low":3530,"close":3555,"volume":26218962},{"date":"2025-02-28","open":3615,"high":3715,"low":3605,"close":3705,"volume":29146710},{"date":"2025-03-04","open":3725,"high":3775,"low":3720,"close":3725,"volume":20732808},{"date":"2025-03-05","open":3690,"high":3725,"low":3655,"close":3695,"volume":15983027},{"date":"2025-03-06","open":3670,"high":3795,"low":3665,"close":3775,"volume":14914834},{"date":"2025-03-07","open":3810,"high":3835,"low":3755,"close":3825,"volume":25581285},{"date":"2025-03-10","open":3850,"high":3900,"low":3790,"close":3845,"volume":23750138},{"date":"2025-03-11","open":3955,"high":3980,"low":3875,"close":3880,"volume":31072321},{"date":"2025-03-12","open":3875,"high":3885,"low":3815,"close":3850,"volume":18711757},{"date":"2025-03-13","open":3815,"high":3900,"low":3800,"close":3895,"volume":16069988},{"date":"2025-03-14","open":3875,"high":3895,"low":3805,"close":3840,"volume":21185007},{"date":"2025-03-17","open":3800,"high":3835,"low":3740,"close":3745,"volume":18116330},{"date":"2025-03-18","open":3710,"high":3755,"low":3710,"close":3725,"volume":19822514},{"date":"2025-03-19","open":3740,"high":3785,"low":3705,"close":3775,"volume":19733613},{"date":"2025-03-20","open":3745,"high":3875,"low":3735,"close":3875,"volume":22957072},{"date":"2025-03-21","open":3940,"high":3965,"low":3895,"close":3940,"volume":25825561},{"date":"2025-03-24","open":3915,"high":3935,"low":3860,"close":3910,"volume":18947009},{"date":"2025-03-25","open":3890,"high":3975,"low":3875,"close":3970,"volume":23770358},{"date":"2025-03-26","open":3940,"high":4025,"low":3925,"close":3930,"volume":24736099},{"date":"2025-03-27","open":3970,"high":3995,"low":3925,"close":3995,"volume":22802739},{"date":"2025-03-28","open":3980,"high":4090,"low":3980,"close":4065,"volume":25148003},{"date":"2025-03-31","open":4160,"high":4210,"low":4105,"close":4190,"volume":38323836},{"date":"2025-04-01","open":4150,"high":4175,"low":4025,"close":4070,"volume":41972775},{"date":"2025-04-02","open":4065,"high":4160,"low":4055,"close":4130,"volume":27753380},{"date":"2025-04-03","open":4270,"high":4275,"low":4135,"close":4135,"volume":44999847},{"date":"2025-04-04","open":4195,"high":4200,"low":4005,"close":4105,"volume":67886694},{"date":"2025-04-07","open":4270,"high":4345,"low":4225,"close":4345,"volume":50695743},{"date":"2025-04-08","open":4225,"high":4310,"low":4205,"close":4285,"volume":44856798},{"date":"2025-04-09","open":4310,"high":4445,"low":4285,"close":4400,"volume":48660249},{"date":"2025-04-10","open":4145,"high":4205,"low":4090,"close":4110,"volume":45697653},{"date":"2025-04-11","open":4175,"high":4190,"low":4035,"close":4040,"volume":51337525},{"date":"2025-04-14","open":4010,"high":4035,"low":3955,"close":3960,"volume":29557035},{"date":"2025-04-15","open":3975,"high":4015,"low":3950,"close":3960,"volume":33321598},{"date":"2025-04-16","open":3990,"high":4075,"low":3980,"close":4070,"volume":38583174},{"date":"2025-04-17","open":4055,"high":4055,"low":3960,"close":3975,"volume":36131810},{"date":"2025-04-18","open":3965,"high":4005,"low":3935,"close":3935,"volume":27754684},{"date":"2025-04-21","open":3955,"high":3985,"low":3910,"close":3965,"volume":29889545},{"date":"2025-04-22","open":3980,"high":3990,"low":3940,"close":3965,"volume":25572574},{"date":"2025-04-23","open":3900,"high":3930,"low":3870,"close":3875,"volume":20911124},{"date":"2025-04-24","open":3875,"high":3915,"low":3860,"close":3890,"volume":24467627},{"date":"2025-04-25","open":3870,"high":3890,"low":3845,"close":3885,"volume":17050951},{"date":"2025-04-28","open":3885,"high":3965,"low":3865,"close":3940,"volume":25742770},{"date":"2025-04-29","open":3930,"high":3935,"low":3880,"close":3900,"volume":22835062},{"date":"2025-04-30","open":3910,"high":3990,"low":3895,"close":3965,"volume":27552580},{"date":"2025-05-02","open":3985,"high":3992,"low":3890,"close":3915,"volume":35133364},{"date":"2025-05-07","open":3890,"high":3980,"low":3885,"close":3940,"volume":22482089},{"date":"2025-05-08","open":3940,"high":3940,"low":3895,"close":3910,"volume":18838337},{"date":"2025-05-09","open":3915,"high":3985,"low":3905,"close":3960,"volume":15298098},{"date":"2025-05-12","open":3955,"high":4010,"low":3945,"close":3950,"volume":23709645},{"date":"2025-05-13","open":3910,"high":3920,"low":3867,"close":3910,"volume":24396460},{"date":"2025-05-14","open":3920,"high":3975,"low":3875,"close":3885,"volume":22008325},{"date":"2025-05-15","open":3915,"high":3930,"low":3880,"close":3920,"volume":25682851},{"date":"2025-05-16","open":3910,"high":3992,"low":3910,"close":3965,"volume":17335492},{"date":"2025-05-19","open":4015,"high":4080,"low":3990,"close":4035,"volume":29657051},{"date":"2025-05-20","open":3990,"high":4060,"low":3970,"close":4050,"volume":25041859},{"date":"2025-05-21","open":4035,"high":4035,"low":3962,"close":4000,"volume":25952774},{"date":"2025-05-22","open":4020,"high":4055,"low":4000,"close":4010,"volume":30234075},{"date":"2025-05-23","open":3990,"high":4045,"low":3985,"close":4015,"volume":19996144},{"date":"2025-05-26","open":3995,"high":4000,"low":3925,"close":3960,"volume":24312330},{"date":"2025-05-27","open":3950,"high":3980,"low":3930,"close":3930,"volume":20549263},{"date":"2025-05-28","open":3915,"high":3925,"low":3875,"close":3920,"volume":19567052},{"date":"2025-05-29","open":3870,"high":3905,"low":3865,"close":3865,"volume":19068149},{"date":"2025-05-30","open":3890,"high":3910,"low":3855,"close":3885,"volume":20442106},{"date":"2025-06-02","open":3890,"high":3895,"low":3825,"close":3840,"volume":22330263},{"date":"2025-06-04","open":3810,"high":3825,"low":3775,"close":3815,"volume":17799066},{"date":"2025-06-05","open":3820,"high":3820,"low":3735,"close":3790,"volume":24686176},{"date":"2025-06-09","open":3770,"high":3790,"low":3735,"close":3750,"volume":17149813},{"date":"2025-06-10","open":3715,"high":3755,"low":3680,"close":3685,"volume":22693432},{"date":"2025-06-11","open":3665,"high":3670,"low":3580,"close":3595,"volume":31562978},{"date":"2025-06-12","open":3595,"high":3600,"low":3545,"close":3585,"volume":27949840},{"date":"2025-06-13","open":3570,"high":3740,"low":3570,"close":3700,"volume":39802334},{"date":"2025-06-16","open":3675,"high":3720,"low":3645,"close":3670,"volume":23165096},{"date":"2025-06-17","open":3670,"high":3735,"low":3615,"close":3685,"volume":37023340},{"date":"2025-06-18","open":3715,"high":3720,"low":3640,"close":3685,"volume":27309145},{"date":"2025-06-19","open":3655,"high":3710,"low":3650,"close":3665,"volume":27421423},{"date":"2025-06-20","open":3655,"high":3680,"low":3595,"close":3600,"volume":29207517},{"date":"2025-06-23","open":3655,"high":3700,"low":3650,"close":3650,"volume":25115284},{"date":"2025-06-24","open":3580,"high":3590,"low":3540,"close":3570,"volume":23898617},{"date":"2025-06-25","open":3560,"high":3605,"low":3552,"close":3575,"volume":25809375},{"date":"2025-06-26","open":3575,"high":3660,"low":3560,"close":3615,"volume":32134543},{"date":"2025-06-27","open":3625,"high":3675,"low":3605,"close":3640,"volume":23237592},{"date":"2025-06-30","open":3645,"high":3670,"low":3625,"close":3645,"volume":18817344},{"date":"2025-07-01","open":3660,"high":3660,"low":3620,"close":3660,"volume":20836954},{"date":"2025-07-02","open":3650,"high":3705,"low":3625,"close":3630,"volume":28253568},{"date":"2025-07-03","open":3620,"high":3635,"low":3555,"close":3570,"volume":22086381},{"date":"2025-07-04","open":3580,"high":3675,"low":3572,"close":3675,"volume":28426458},{"date":"2025-07-07","open":3685,"high":3710,"low":3635,"close":3645,"volume":27424441},{"date":"2025-07-08","open":3645,"high":3675,"low":3620,"close":3625,"volume":19783899},{"date":"2025-07-09","open":3625,"high":3640,"low":3595,"close":3605,"volume":21813380},{"date":"2025-07-10","open":3590,"high":3605,"low":3545,"close":3555,"volume":17529402},{"date":"2025-07-11","open":3555,"high":3555,"low":3505,"close":3540,"volume":30066686},{"date":"2025-07-14","open":3530,"high":3567,"low":3510,"close":3535,"volume":26254222},{"date":"2025-07-15","open":3550,"high":3560,"low":3455,"close":3455,"volume":30518881},{"date":"2025-07-16","open":3480,"high":3490,"low":3435,"close":3450,"volume":40017057},{"date":"2025-07-17","open":3435,"high":3465,"low":3385,"close":3385,"volume":35808301},{"date":"2025-07-18","open":3375,"high":3385,"low":3345,"close":3360,"volume":28276776},{"date":"2025-07-21","open":3370,"high":3380,"low":3345,"close":3360,"volume":18434652},{"date":"2025-07-22","open":3360,"high":3435,"low":3325,"close":3410,"volume":34803214},{"date":"2025-07-23","open":3395,"high":3455,"low":3385,"close":3390,"volume":28495293},{"date":"2025-07-24","open":3380,"high":3410,"low":3355,"close":3395,"volume":28412216},{"date":"2025-07-25","open":3415,"high":3430,"low":3395,"close":3420,"volume":21646716},{"date":"2025-07-28","open":3410,"high":3455,"low":3395,"close":3410,"volume":24475431},{"date":"2025-07-29","open":3430,"high":3465,"low":3410,"close":3430,"volume":25534592},{"date":"2025-07-30","open":3445,"high":3445,"low":3400,"close":3440,"volume":18802304},{"date":"2025-07-31","open":3420,"high":3475,"low":3410,"close":3430,"volume":32835871},{"date":"2025-08-01","open":3485,"high":3595,"low":3480,"close":3595,"volume":47244538},{"date":"2025-08-04","open":3585,"high":3597,"low":3505,"close":3530,"volume":34023371},{"date":"2025-08-05","open":3485,"high":3490,"low":3430,"close":3450,"volume":43767888},{"date":"2025-08-06","open":3475,"high":3490,"low":3425,"close":3425,"volume":34302268},{"date":"2025-08-07","open":3415,"high":3450,"low":3415,"close":3430,"volume":23037429},{"date":"2025-08-08","open":3430,"high":3435,"low":3395,"close":3415,"volume":23398127},{"date":"2025-08-11","open":3415,"high":3440,"low":3385,"close":3390,"volume":18780305},{"date":"2025-08-12","open":3385,"high":3420,"low":3355,"close":3420,"volume":24683293},{"date":"2025-08-13","open":3370,"high":3415,"low":3355,"close":3355,"volume":19230338},{"date":"2025-08-14","open":3355,"high":3377,"low":3345,"close":3350,"volume":19272609},{"date":"2025-08-18","open":3365,"high":3440,"low":3350,"close":3440,"volume":21644572},{"date":"2025-08-19","open":3420,"high":3490,"low":3420,"close":3480,"volume":23840925},{"date":"2025-08-20","open":3515,"high":3565,"low":3500,"close":3510,"volume":34553910},{"date":"2025-08-21","open":3510,"high":3540,"low":3475,"close":3530,"volume":24607008},{"date":"2025-08-22","open":3515,"high":3535,"low":3480,"close":3510,"volume":25388555},{"date":"2025-08-25","open":3455,"high":3465,"low":3420,"close":3430,"volume":22887823},{"date":"2025-08-26","open":3450,"high":3460,"low":3405,"close":3415,"volume":31332778},{"date":"2025-08-27","open":3415,"high":3440,"low":3405,"close":3420,"volume":18931945},{"date":"2025-08-28","open":3435,"high":3460,"low":3420,"close":3445,"volume":19845109},{"date":"2025-08-29","open":3435,"high":3475,"low":3410,"close":3465,"volume":19771017},{"date":"2025-09-01","open":3475,"high":3520,"low":3450,"close":3500,"volume":32629068},{"date":"2025-09-02","open":3480,"high":3515,"low":3455,"close":3465,"volume":22229230},{"date":"2025-09-03","open":3475,"high":3505,"low":3455,"close":3460,"volume":21682288},{"date":"2025-09-04","open":3455,"high":3460,"low":3410,"close":3430,"volume":23167923},{"date":"2025-09-05","open":3405,"high":3425,"low":3385,"close":3395,"volume":22516071},{"date":"2025-09-08","open":3370,"high":3395,"low":3355,"close":3360,"volume":22289397},{"date":"2025-09-09","open":3355,"high":3380,"low":3335,"close":3340,"volume":18304026},{"date":"2025-09-10","open":3330,"high":3335,"low":3300,"close":3310,"volume":21116337},{"date":"2025-09-11","open":3305,"high":3330,"low":3285,"close":3310,"volume":24335461},{"date":"2025-09-12","open":3290,"high":3290,"low":3232,"close":3240,"volume":27418686},{"date":"2025-09-15","open":3230,"high":3265,"low":3220,"close":3230,"volume":21648729},{"date":"2025-09-16","open":3220,"high":3240,"low":3215,"close":3225,"volume":14697903},{"date":"2025-09-17","open":3240,"high":3270,"low":3230,"close":3265,"volume":21521051},{"date":"2025-09-18","open":3230,"high":3250,"low":3215,"close":3225,"volume":19576641},{"date":"2025-09-19","open":3230,"high":3240,"low":3195,"close":3200,"volume":23103747},{"date":"2025-09-22","open":3165,"high":3185,"low":3120,"close":3135,"volume":23896407},{"date":"2025-09-23","open":3120,"high":3180,"low":3115,"close":3150,"volume":22176183},{"date":"2025-09-24","open":3160,"high":3250,"low":3150,"close":3200,"volume":34238659},{"date":"2025-09-25","open":3230,"high":3260,"low":3200,"close":3245,"volume":24849816},{"date":"2025-09-26","open":3285,"high":3335,"low":3270,"close":3310,"volume":31550246},{"date":"2025-09-29","open":3285,"high":3300,"low":3250,"close":3265,"volume":19372041},{"date":"2025-09-30","open":3265,"high":3290,"low":3255,"close":3280,"volume":22750530},{"date":"2025-10-01","open":3275,"high":3280,"low":3240,"close":3270,"volume":19056502},{"date":"2025-10-02","open":3225,"high":3250,"low":3215,"close":3240,"volume":15827156},{"date":"2025-10-10","open":3205,"high":3265,"low":3200,"close":3225,"volume":19766092},{"date":"2025-10-13","open":3270,"high":3310,"low":3215,"close":3230,"volume":28591410},{"date":"2025-10-14","open":3225,"high":3320,"low":3175,"close":3290,"volume":42177488},{"date":"2025-10-15","open":3260,"high":3285,"low":3230,"close":3240,"volume":18430969},{"date":"2025-10-16","open":3230,"high":3250,"low":3210,"close":3220,"volume":23348123},{"date":"2025-10-17","open":3240,"high":3240,"low":3140,"close":3205,"volume":38389873},{"date":"2025-10-20","open":3165,"high":3190,"low":3100,"close":3120,"volume":30156981},{"date":"2025-10-21","open":3095,"high":3150,"low":3080,"close":3135,"volume":34452953},{"date":"2025-10-22","open":3130,"high":3145,"low":3095,"close":3095,"volume":29403251},{"date":"2025-10-23","open":3120,"high":3150,"low":3095,"close":3130,"volume":28659945},{"date":"2025-10-24","open":3100,"high":3110,"low":3065,"close":3075,"volume":17424457},{"date":"2025-10-27","open":3040,"high":3060,"low":2965,"close":2965,"volume":22604887},{"date":"2025-10-28","open":2975,"high":3000,"low":2955,"close":2965,"volume":20176668},{"date":"2025-10-29","open":2955,"high":3005,"low":2950,"close":2975,"volume":14924819},{"date":"2025-10-30","open":2970,"high":3040,"low":2955,"close":3010,"volume":25309233},{"date":"2025-10-31","open":3005,"high":3010,"low":2955,"close":2970,"volume":16201986},{"date":"2025-11-03","open":2950,"high":2975,"low":2905,"close":2905,"volume":16578797,"rsi_14":16.52,"sma_20":3127.25,"sma_60":3286.92,"sma_120":3484.29},{"date":"2025-11-04","open":2890,"high":2905,"low":2805,"close":2840,"volume":44474359,"rsi_14":16.1,"sma_20":3105.25,"sma_60":3275.42,"sma_120":3475.38},{"date":"2025-11-05","open":2850,"high":3020,"low":2850,"close":2920,"volume":59900982,"rsi_14":26.92,"sma_20":3087.75,"sma_60":3266.58,"sma_120":3466.71},{"date":"2025-11-06","open":2890,"high":2970,"low":2855,"close":2925,"volume":30607569,"rsi_14":28.12,"sma_20":3072.0,"sma_60":3258.25,"sma_120":3458.17},{"date":"2025-11-07","open":2970,"high":3050,"low":2945,"close":3010,"volume":37643445,"rsi_14":41.41,"sma_20":3061.25,"sma_60":3251.25,"sma_120":3450.67},{"date":"2025-11-10","open":2990,"high":3040,"low":2980,"close":2985,"volume":16555795,"rsi_14":38.46,"sma_20":3049.0,"sma_60":3244.08,"sma_120":3443.17},{"date":"2025-11-11","open":2980,"high":3040,"low":2935,"close":3010,"volume":27372132,"rsi_14":43.31,"sma_20":3035.0,"sma_60":3237.75,"sma_120":3435.58},{"date":"2025-11-12","open":2980,"high":2990,"low":2890,"close":2890,"volume":24439581,"rsi_14":33.33,"sma_20":3017.5,"sma_60":3228.92,"sma_120":3426.62},{"date":"2025-11-13","open":2890,"high":2910,"low":2840,"close":2840,"volume":26291688,"rsi_14":33.57,"sma_20":2998.5,"sma_60":3220.33,"sma_120":3416.67},{"date":"2025-11-14","open":2895,"high":2915,"low":2860,"close":2910,"volume":42233755,"rsi_14":45.93,"sma_20":2983.75,"sma_60":3213.0,"sma_120":3407.17},{"date":"2025-11-17","open":2890,"high":2910,"low":2870,"close":2890,"volume":18508567,"rsi_14":44.6,"sma_20":2972.25,"sma_60":3203.83,"sma_120":3397.92},{"date":"2025-11-18","open":2900,"high":2985,"low":2880,"close":2955,"volume":23073755,"rsi_14":48.67,"sma_20":2963.25,"sma_60":3195.08,"sma_120":3389.12},{"date":"2025-11-19","open":2955,"high":3060,"low":2945,"close":2995,"volume":28476951,"rsi_14":49.01,"sma_20":2958.25,"sma_60":3186.5,"sma_120":3380.62},{"date":"2025-11-20","open":2955,"high":2955,"low":2895,"close":2915,"volume":16902595,"rsi_14":46.54,"sma_20":2947.5,"sma_60":3176.25,"sma_120":3371.92},{"date":"2025-11-21","open":3005,"high":3035,"low":2985,"close":3015,"volume":23192378,"rsi_14":56.63,"sma_20":2944.5,"sma_60":3168.0,"sma_120":3364.29},{"date":"2025-11-24","open":2975,"high":3090,"low":2965,"close":3070,"volume":19911287,"rsi_14":64.02,"sma_20":2949.75,"sma_60":3162.0,"sma_120":3357.21},{"date":"2025-11-25","open":3025,"high":3100,"low":3015,"close":3080,"volume":20314267,"rsi_14":60.67,"sma_20":2955.5,"sma_60":3156.42,"sma_120":3350.67},{"date":"2025-11-26","open":3045,"high":3065,"low":2990,"close":3000,"volume":18367620,"rsi_14":54.55,"sma_20":2956.75,"sma_60":3149.42,"sma_120":3343.29},{"date":"2025-11-27","open":2990,"high":3000,"low":2970,"close":2995,"volume":16112670,"rsi_14":48.99,"sma_20":2956.0,"sma_60":3141.92,"sma_120":3336.25},{"date":"2025-11-28","open":2935,"high":2940,"low":2850,"close":2850,"volume":52882570,"rsi_14":42.2,"sma_20":2950.0,"sma_60":3131.67,"sma_120":3328.21},{"date":"2025-12-01","open":2820,"high":2830,"low":2770,"close":2805,"volume":52293270,"rsi_14":38.42,"sma_20":2945.0,"sma_60":3120.08,"sma_120":3320.0},{"date":"2025-12-02","open":2805,"high":2845,"low":2800,"close":2805,"volume":25842820,"rsi_14":44.44,"sma_20":2943.25,"sma_60":3109.08,"sma_120":3312.12},{"date":"2025-12-03","open":2795,"high":2830,"low":2790,"close":2810,"volume":17710170,"rsi_14":47.92,"sma_20":2937.75,"sma_60":3098.25,"sma_120":3304.83},{"date":"2025-12-04","open":2815,"high":2860,"low":2790,"close":2830,"volume":18551430,"rsi_14":44.03,"sma_20":2933.0,"sma_60":3088.25,"sma_120":3298.46},{"date":"2025-12-05","open":2845,"high":2910,"low":2830,"close":2875,"volume":23224820,"rsi_14":48.92,"sma_20":2926.25,"sma_60":3079.58,"sma_120":3292.54},{"date":"2025-12-08","open":2860,"high":2880,"low":2845,"close":2845,"volume":16955980,"rsi_14":41.67,"sma_20":2919.25,"sma_60":3071.0,"sma_120":3285.42},{"date":"2025-12-09","open":2840,"high":2865,"low":2827,"close":2840,"volume":17748940,"rsi_14":37.6,"sma_20":2910.75,"sma_60":3062.67,"sma_120":3278.5},{"date":"2025-12-10","open":2840,"high":2865,"low":2815,"close":2830,"volume":16714490,"rsi_14":42.34,"sma_20":2907.75,"sma_60":3054.67,"sma_120":3271.38},{"date":"2025-12-11","open":2820,"high":2870,"low":2810,"close":2845,"volume":21503380,"rsi_14":31.91,"sma_20":2908.0,"sma_60":3046.92,"sma_120":3264.38},{"date":"2025-12-12","open":2850,"high":2885,"low":2835,"close":2865,"volume":19528750,"rsi_14":26.44,"sma_20":2905.75,"sma_60":3040.67,"sma_120":3257.71},{"date":"2025-12-15","open":2910,"high":2925,"low":2865,"close":2870,"volume":19809860,"rsi_14":25.58,"sma_20":2904.75,"sma_60":3034.67,"sma_120":3251.62},{"date":"2025-12-16","open":2885,"high":2950,"low":2880,"close":2950,"volume":18525930,"rsi_14":44.19,"sma_20":2904.5,"sma_60":3030.08,"sma_120":3245.79},{"date":"2025-12-17","open":2940,"high":2980,"low":2930,"close":2960,"volume":18836100,"rsi_14":45.98,"sma_20":2902.75,"sma_60":3025.0,"sma_120":3240.71},{"date":"2025-12-18","open":3010,"high":3030,"low":2985,"close":3010,"volume":23848990,"rsi_14":73.53,"sma_20":2907.5,"sma_60":3021.42,"sma_120":3236.0},{"date":"2025-12-19","open":2995,"high":3035,"low":2925,"close":2970,"volume":36030340,"rsi_14":74.63,"sma_20":2905.25,"sma_60":3017.58,"sma_120":3230.62},{"date":"2025-12-22","open":2940,"high":2950,"low":2920,"close":2935,"volume":11341390,"rsi_14":67.57,"sma_20":2898.5,"sma_60":3014.25,"sma_120":3224.75},{"date":"2025-12-23","open":2920,"high":2955,"low":2915,"close":2950,"volume":13083880,"rsi_14":68.42,"sma_20":2892.0,"sma_60":3010.92,"sma_120":3218.96},{"date":"2025-12-24","open":2950,"high":2980,"low":2945,"close":2965,"volume":8481201,"rsi_14":68.0,"sma_20":2890.25,"sma_60":3007.0,"sma_120":3213.17},{"date":"2025-12-26","open":2950,"high":2970,"low":2930,"close":2935,"volume":11537260,"rsi_14":58.33,"sma_20":2887.25,"sma_60":3001.83,"sma_120":3207.38},{"date":"2025-12-29","open":2935,"high":2945,"low":2895,"close":2900,"volume":11742350,"rsi_14":57.53,"sma_20":2889.75,"sma_60":2995.0,"sma_120":3201.79},{"date":"2025-12-30","open":2920,"high":2955,"low":2912,"close":2930,"volume":11009580,"rsi_14":61.54,"sma_20":2896.0,"sma_60":2989.42,"sma_120":3195.58},{"date":"2026-01-02","open":2930,"high":2930,"low":2855,"close":2860,"volume":10000170,"rsi_14":53.33,"sma_20":2898.75,"sma_60":2982.42,"sma_120":3189.04},{"date":"2026-01-05","open":2845,"high":2865,"low":2820,"close":2835,"volume":8922211,"rsi_14":48.91,"sma_20":2900.0,"sma_60":2975.17,"sma_120":3182.46},{"date":"2026-01-06","open":2825,"high":2840,"low":2805,"close":2820,"volume":15355610,"rsi_14":45.05,"sma_20":2899.5,"sma_60":2968.17,"sma_120":3175.92},{"date":"2026-01-07","open":2830,"high":2880,"low":2820,"close":2845,"volume":17364940,"rsi_14":47.37,"sma_20":2898.0,"sma_60":2961.83,"sma_120":3170.0},{"date":"2026-01-08","open":2845,"high":2865,"low":2830,"close":2855,"volume":13709770,"rsi_14":38.27,"sma_20":2898.5,"sma_60":2955.58,"sma_120":3164.29},{"date":"2026-01-09","open":2850,"high":2895,"low":2845,"close":2845,"volume":13559930,"rsi_14":35.8,"sma_20":2898.75,"sma_60":2948.17,"sma_120":3158.54},{"date":"2026-01-12","open":2850,"high":2890,"low":2815,"close":2860,"volume":21500410,"rsi_14":29.73,"sma_20":2900.25,"sma_60":2941.83,"sma_120":3153.58},{"date":"2026-01-13","open":2845,"high":2885,"low":2845,"close":2860,"volume":13751110,"rsi_14":33.33,"sma_20":2901.0,"sma_60":2935.83,"sma_120":3148.67},{"date":"2026-01-14","open":2860,"high":2910,"low":2860,"close":2885,"volume":17295390,"rsi_14":42.19,"sma_20":2902.0,"sma_60":2930.5,"sma_120":3144.5},{"date":"2026-01-15","open":2900,"high":2910,"low":2865,"close":2865,"volume":12790640,"rsi_14":36.92,"sma_20":2901.75,"sma_60":2926.25,"sma_120":3140.38},{"date":"2026-01-16","open":2875,"high":2905,"low":2835,"close":2840,"volume":15748670,"rsi_14":31.34,"sma_20":2896.25,"sma_60":2921.33,"sma_120":3136.04},{"date":"2026-01-19","open":2855,"high":2865,"low":2805,"close":2810,"volume":15963420,"rsi_14":31.34,"sma_20":2888.75,"sma_60":2916.58,"sma_120":3131.04},{"date":"2026-01-20","open":2805,"high":2845,"low":2745,"close":2800,"volume":37110440,"rsi_14":33.87,"sma_20":2878.25,"sma_60":2911.08,"sma_120":3126.12},{"date":"2026-01-21","open":2845,"high":2975,"low":2840,"close":2930,"volume":37221710,"rsi_14":50.0,"sma_20":2876.25,"sma_60":2908.67,"sma_120":3122.25},{"date":"2026-01-22","open":2890,"high":2910,"low":2840,"close":2845,"volume":19967140,"rsi_14":48.24,"sma_20":2871.75,"sma_60":2906.67,"sma_120":3117.46},{"date":"2026-01-23","open":2825,"high":2835,"low":2720,"close":2720,"volume":26751980,"rsi_14":39.05,"sma_20":2860.25,"sma_60":2902.58,"sma_120":3111.71},{"date":"2026-01-26","open":2675,"high":2675,"low":2410,"close":2410,"volume":110793700,"rsi_14":25.0,"sma_20":2832.5,"sma_60":2893.17,"sma_120":3103.21},{"date":"2026-01-27","open":2435,"high":2445,"low":2320,"close":2340,"volume":67905190,"rsi_14":20.81,"sma_20":2802.75,"sma_60":2882.0,"sma_120":3094.04},{"date":"2026-01-28","open":2310,"high":2315,"low":2155,"close":2165,"volume":86862330,"rsi_14":16.5,"sma_20":2766.0,"sma_60":2868.58,"sma_120":3083.5},{"date":"2026-01-29","open":2120,"high":2240,"low":2065,"close":2110,"volume":165735600,"rsi_14":15.81,"sma_20":2725.0,"sma_60":2855.33,"sma_120":3071.12},{"date":"2026-01-30","open":2125,"high":2160,"low":2060,"close":2160,"volume":127137600,"rsi_14":18.47,"sma_20":2690.0,"sma_60":2844.0,"sma_120":3059.71},{"date":"2026-02-02","open":2210,"high":2302,"low":2155,"close":2280,"volume":200194400,"rsi_14":26.42,"sma_20":2662.25,"sma_60":2833.33,"sma_120":3049.96},{"date":"2026-02-03","open":2180,"high":2240,"low":2175,"close":2175,"volume":65219290,"rsi_14":22.9,"sma_20":2630.0,"sma_60":2820.83,"sma_120":3039.54},{"date":"2026-02-04","open":2200,"high":2220,"low":2145,"close":2190,"volume":64910710,"rsi_14":24.14,"sma_20":2597.25,"sma_60":2807.17,"sma_120":3029.21},{"date":"2026-02-05","open":2230,"high":2300,"low":2195,"close":2285,"volume":70391600,"rsi_14":29.82,"sma_20":2568.75,"sma_60":2795.5,"sma_120":3019.79},{"date":"2026-02-06","open":2375,"high":2415,"low":2320,"close":2355,"volume":84339280,"rsi_14":33.92,"sma_20":2544.25,"sma_60":2784.58,"sma_120":3011.17},{"date":"2026-02-09","open":2280,"high":2305,"low":2215,"close":2235,"volume":58297800,"rsi_14":31.48,"sma_20":2513.0,"sma_60":2773.67,"sma_120":3001.29},{"date":"2026-02-10","open":2230,"high":2290,"low":2200,"close":2285,"volume":51317450,"rsi_14":27.68,"sma_20":2484.25,"sma_60":2764.42,"sma_120":2992.38},{"date":"2026-02-11","open":2270,"high":2290,"low":2245,"close":2280,"volume":34876910,"rsi_14":29.3,"sma_20":2454.0,"sma_60":2753.92,"sma_120":2983.46},{"date":"2026-02-12","open":2275,"high":2305,"low":2245,"close":2250,"volume":35153690,"rsi_14":31.5,"sma_20":2423.25,"sma_60":2743.25,"sma_120":2973.54},{"date":"2026-02-13","open":2285,"high":2310,"low":2265,"close":2295,"volume":38379340,"rsi_14":44.28,"sma_20":2396.0,"sma_60":2732.25,"sma_120":2963.67},{"date":"2026-02-19","open":2245,"high":2280,"low":2115,"close":2130,"volume":69625290,"rsi_14":40.45,"sma_20":2362.0,"sma_60":2717.83,"sma_120":2952.17},{"date":"2026-02-20","open":2120,"high":2165,"low":2120,"close":2140,"volume":32167340,"rsi_14":48.66,"sma_20":2329.0,"sma_60":2704.92,"sma_120":2940.58},{"date":"2026-02-23","open":2110,"high":2190,"low":2100,"close":2170,"volume":61022820,"rsi_14":53.3,"sma_20":2291.0,"sma_60":2690.83,"sma_120":2929.42},{"date":"2026-02-24","open":2150,"high":2185,"low":2135,"close":2150,"volume":38560520,"rsi_14":49.43,"sma_20":2256.25,"sma_60":2675.5,"sma_120":2918.75},{"date":"2026-02-25","open":2130,"high":2170,"low":2130,"close":2150,"volume":27916410,"rsi_14":41.45,"sma_20":2227.75,"sma_60":2660.0,"sma_120":2908.21},{"date":"2026-02-26","open":2125,"high":2157,"low":2050,"close":2055,"volume":55379480,"rsi_14":42.0,"sma_20":2210.0,"sma_60":2644.25,"sma_120":2896.83},{"date":"2026-02-27","open":2095,"high":2105,"low":2025,"close":2050,"volume":55449270,"rsi_14":40.54,"sma_20":2195.5,"sma_60":2628.5,"sma_120":2885.21},{"date":"2026-03-03","open":2080,"high":2155,"low":1991,"close":2150,"volume":130229345,"rsi_14":40.94,"sma_20":2194.75,"sma_60":2616.83,"sma_120":2874.25},{"date":"2026-03-04","open":2210,"high":2505,"low":2175,"close":2505,"volume":113346958,"rsi_14":57.28,"sma_20":2214.5,"sma_60":2611.83,"sma_120":2865.96},{"date":"2026-03-05","open":2280,"high":2285,"low":1996,"close":2120,"volume":174351758,"rsi_14":45.56,"sma_20":2212.5,"sma_60":2600.42,"sma_120":2854.75},{"date":"2026-03-06","open":2095,"high":2135,"low":1995,"close":1999,"volume":171613897,"rsi_14":39.53,"sma_20":2198.45,"sma_60":2586.9,"sma_120":2842.57},{"date":"2026-03-09","open":2115,"high":2135,"low":2050,"close":2065,"volume":133228701,"rsi_14":42.47,"sma_20":2192.95,"sma_60":2574.15,"sma_120":2831.2},{"date":"2026-03-10","open":1938,"high":2030,"low":1936,"close":2010,"volume":93937135,"rsi_14":41.74,"sma_20":2183.95,"sma_60":2559.73,"sma_120":2819.66},{"date":"2026-03-11","open":1980,"high":2080,"low":1971,"close":2050,"volume":95936931,"rsi_14":41.53,"sma_20":2172.2,"sma_60":2546.48,"sma_120":2808.74},{"date":"2026-03-12","open":2065,"high":2097,"low":2040,"close":2045,"volume":68067243,"rsi_14":46.7,"sma_20":2156.7,"sma_60":2533.23,"sma_120":2797.95},{"date":"2026-03-13","open":2105,"high":2110,"low":2025,"close":2035,"volume":63132863,"rsi_14":45.92,"sma_20":2146.7,"sma_60":2519.98,"sma_120":2787.32},{"date":"2026-03-16","open":2030,"high":2100,"low":2020,"close":2065,"volume":55361227,"rsi_14":45.92,"sma_20":2135.7,"sma_60":2506.98,"sma_120":2776.95},{"date":"2026-03-17","open":2025,"high":2070,"low":2010,"close":2070,"volume":41288603,"rsi_14":46.86,"sma_20":2125.2,"sma_60":2493.73,"sma_120":2767.2},{"date":"2026-03-18","open":2035,"high":2040,"low":2000,"close":2000,"volume":31707584,"rsi_14":44.41,"sma_20":2112.7,"sma_60":2479.23,"sma_120":2756.95},{"date":"2026-03-19","open":2050,"high":2057,"low":2030,"close":2050,"volume":40979079,"rsi_14":49.81,"sma_20":2100.45,"sma_60":2464.23,"sma_120":2747.16},{"date":"2026-03-20","open":2025,"high":2050,"low":2000,"close":2015,"volume":47366168,"rsi_14":48.68,"sma_20":2094.7,"sma_60":2448.48,"sma_120":2736.74},{"date":"2026-03-23","open":2085,"high":2145,"low":2075,"close":2135,"volume":48913303,"rsi_14":49.44,"sma_20":2094.45,"sma_60":2433.9,"sma_120":2727.66},{"date":"2026-03-24","open":2045,"high":2130,"low":2045,"close":2080,"volume":54329479,"rsi_14":29.7,"sma_20":2089.95,"sma_60":2419.07,"sma_120":2718.32},{"date":"2026-03-25","open":2040,"high":2055,"low":2000,"close":2005,"volume":45744234,"rsi_14":42.2,"sma_20":2082.7,"sma_60":2403.57,"sma_120":2708.91},{"date":"2026-03-26","open":1997,"high":2055,"low":1976,"close":2045,"volume":78221402,"rsi_14":53.51,"sma_20":2077.45,"sma_60":2388.48,"sma_120":2699.7},{"date":"2026-03-27","open":2100,"high":2120,"low":2030,"close":2035,"volume":74859984,"rsi_14":47.5,"sma_20":2076.45,"sma_60":2372.98,"sma_120":2689.99},{"date":"2026-03-30","open":2115,"high":2125,"low":2085,"close":2105,"volume":43196662,"rsi_14":57.72,"sma_20":2079.2,"sma_60":2359.15,"sma_120":2680.49},{"date":"2026-03-31","open":2125,"high":2230,"low":2110,"close":2215,"volume":89282373,"rsi_14":62.04,"sma_20":2082.45,"sma_60":2347.73,"sma_120":2671.37},{"date":"2026-04-01","open":2130,"high":2140,"low":2055,"close":2080,"volume":69446176,"rsi_14":52.15,"sma_20":2061.2,"sma_60":2333.57,"sma_120":2661.49},{"date":"2026-04-02","open":2060,"high":2250,"low":2050,"close":2210,"volume":74762036,"rsi_14":59.36,"sma_20":2065.7,"sma_60":2322.73,"sma_120":2652.57},{"date":"2026-04-03","open":2160,"high":2230,"low":2150,"close":2205,"volume":60284018,"rsi_14":57.69,"sma_20":2076.0,"sma_60":2312.23,"sma_120":2643.7},{"date":"2026-04-06","open":2205,"high":2245,"low":2165,"close":2240,"volume":45201506,"rsi_14":59.04,"sma_20":2084.75,"sma_60":2302.57,"sma_120":2635.37},{"date":"2026-04-07","open":2230,"high":2275,"low":2170,"close":2250,"volume":57186422,"rsi_14":64.2,"sma_20":2096.75,"sma_60":2292.65,"sma_120":2627.24},{"date":"2026-04-08","open":2090,"high":2155,"low":2060,"close":2120,"volume":81117545,"rsi_14":53.65,"sma_20":2100.25,"sma_60":2280.4,"sma_120":2617.99},{"date":"2026-04-09","open":2130,"high":2180,"low":2115,"close":2155,"volume":42686298,"rsi_14":57.29,"sma_20":2105.75,"sma_60":2268.9,"sma_120":2608.53},{"date":"2026-04-10","open":2135,"high":2155,"low":2125,"close":2145,"volume":25069105,"rsi_14":50.59,"sma_20":2111.25,"sma_60":2256.98,"sma_120":2599.41},{"date":"2026-04-13","open":2185,"high":2190,"low":2140,"close":2145,"volume":33439720,"rsi_14":54.09,"sma_20":2115.25,"sma_60":2245.07,"sma_120":2590.45},{"date":"2026-04-14","open":2095,"high":2135,"low":2095,"close":2125,"volume":18884146,"rsi_14":58.11,"sma_20":2118.0,"sma_60":2232.4,"sma_120":2581.45},{"date":"2026-04-15","open":2090,"high":2100,"low":2035,"close":2050,"volume":39321223,"rsi_14":50.32,"sma_20":2120.5,"sma_60":2218.82,"sma_120":2572.53},{"date":"2026-04-16","open":2025,"high":2045,"low":2020,"close":2030,"volume":19962659,"rsi_14":49.68,"sma_20":2119.5,"sma_60":2205.32,"sma_120":2563.32},{"date":"2026-04-17","open":2030,"high":2050,"low":2022,"close":2030,"volume":23308586,"rsi_14":44.76,"sma_20":2120.25,"sma_60":2192.32,"sma_120":2554.45},{"date":"2026-04-20","open":2030,"high":2050,"low":1991,"close":2015,"volume":33909545,"rsi_14":33.87,"sma_20":2114.25,"sma_60":2179.23,"sma_120":2545.16},{"date":"2026-04-21","open":1994,"high":2015,"low":1992,"close":1995,"volume":21031201,"rsi_14":41.58,"sma_20":2110.0,"sma_60":2163.65,"sma_120":2536.16},{"date":"2026-04-22","open":2000,"high":2045,"low":1999,"close":2000,"volume":19664427,"rsi_14":22.37,"sma_20":2109.75,"sma_60":2149.57,"sma_120":2528.12},{"date":"2026-04-23","open":1990,"high":2055,"low":1984,"close":2015,"volume":58348535,"rsi_14":25.64,"sma_20":2108.25,"sma_60":2137.82,"sma_120":2520.2},{"date":"2026-04-24","open":2015,"high":2025,"low":1956,"close":1958,"volume":69309315,"rsi_14":15.78,"sma_20":2104.4,"sma_60":2130.28,"sma_120":2511.72},{"date":"2026-04-27","open":1945,"high":1954,"low":1912,"close":1923,"volume":61660191,"rsi_14":12.59,"sma_20":2095.3,"sma_60":2123.33,"sma_120":2502.67},{"date":"2026-04-28","open":1929,"high":1960,"low":1925,"close":1945,"volume":43988371,"rsi_14":23.4,"sma_20":2081.8,"sma_60":2119.67,"sma_120":2494.12},{"date":"2026-04-29","open":1949,"high":1964,"low":1929,"close":1938,"volume":40570338,"rsi_14":13.95,"sma_20":2074.7,"sma_60":2116.8,"sma_120":2486.07},{"date":"2026-04-30","open":1938,"high":2005,"low":1937,"close":1997,"volume":56254797,"rsi_14":28.86,"sma_20":2064.05,"sma_60":2114.08,"sma_120":2479.04},{"date":"2026-05-04","open":1968,"high":1971,"low":1944,"close":1965,"volume":25491227,"rsi_14":26.44,"sma_20":2052.05,"sma_60":2108.83,"sma_120":2471.08},{"date":"2026-05-06","open":1945,"high":1990,"low":1945,"close":1961,"volume":29801778,"rsi_14":27.6,"sma_20":2038.1,"sma_60":2105.27,"sma_120":2463.05},{"date":"2026-05-07","open":1961,"high":1980,"low":1927,"close":1979,"volume":30523325,"rsi_14":38.51,"sma_20":2024.55,"sma_60":2101.75,"sma_120":2454.46},{"date":"2026-05-08","open":1980,"high":1994,"low":1955,"close":1973,"volume":31099142,"rsi_14":40.34,"sma_20":2017.2,"sma_60":2096.55,"sma_120":2446.03},{"date":"2026-05-11","open":1971,"high":2010,"low":1970,"close":1980,"volume":33625630,"rsi_14":41.72,"sma_20":2008.45,"sma_60":2090.3,"sma_120":2437.44},{"date":"2026-05-12","open":1971,"high":2095,"low":1934,"close":2030,"volume":77197488,"rsi_14":52.23,"sma_20":2002.7,"sma_60":2086.88,"sma_120":2430.28},{"date":"2026-05-13","open":2025,"high":2085,"low":2015,"close":2030,"volume":47026438,"rsi_14":55.52,"sma_20":1996.95,"sma_60":2082.63,"sma_120":2423.53},{"date":"2026-05-14","open":2010,"high":2062,"low":1993,"close":1993,"volume":40702327,"rsi_14":49.0,"sma_20":1990.35,"sma_60":2077.85,"sma_120":2415.88},{"date":"2026-05-15","open":1984,"high":2145,"low":1980,"close":2095,"volume":55192658,"rsi_14":59.17,"sma_20":1992.6,"sma_60":2075.27,"sma_120":2409.26},{"date":"2026-05-18","open":2110,"high":2210,"low":2105,"close":2140,"volume":60072739,"rsi_14":71.46,"sma_20":1998.1,"sma_60":2072.68,"sma_120":2402.47},{"date":"2026-05-19","open":2125,"high":2230,"low":2080,"close":2180,"volume":57559537,"rsi_14":79.95,"sma_20":2005.6,"sma_60":2073.52,"sma_120":2395.68},{"date":"2026-05-20","open":2200,"high":2280,"low":2190,"close":2245,"volume":62972851,"rsi_14":81.78,"sma_20":2017.1,"sma_60":2075.27,"sma_120":2390.09},{"date":"2026-05-21","open":2185,"high":2190,"low":2080,"close":2120,"volume":55058240,"rsi_14":65.42,"sma_20":2023.35,"sma_60":2074.43,"sma_120":2382.63},{"date":"2026-05-22","open":2085,"high":2085,"low":1954,"close":1980,"volume":83266006,"rsi_14":48.73,"sma_20":2022.35,"sma_60":2071.6,"sma_120":2373.55},{"date":"2026-05-26","open":1916,"high":1962,"low":1880,"close":1957,"volume":55548208,"rsi_14":49.4,"sma_20":2019.45,"sma_60":2068.38,"sma_120":2364.19},{"date":"2026-05-27","open":1942,"high":2020,"low":1928,"close":2005,"volume":70642886,"rsi_14":53.12,"sma_20":2021.8,"sma_60":2067.55,"sma_120":2355.9},{"date":"2026-05-28","open":1990,"high":2120,"low":1986,"close":2040,"volume":56894822,"rsi_14":54.22,"sma_20":2027.65,"sma_60":2067.38,"sma_120":2347.94},{"date":"2026-05-29","open":2020,"high":2120,"low":2020,"close":2080,"volume":39641657,"rsi_14":57.07,"sma_20":2034.4,"sma_60":2066.22,"sma_120":2341.53},{"date":"2026-06-01","open":2090,"high":2130,"low":2045,"close":2125,"volume":33798357,"rsi_14":59.12,"sma_20":2043.75,"sma_60":2059.88,"sma_120":2335.86},{"date":"2026-06-02","open":2130,"high":2200,"low":2090,"close":2175,"volume":58854494,"rsi_14":59.12,"sma_20":2052.65,"sma_60":2060.8,"sma_120":2330.61},{"date":"2026-06-04","open":2165,"high":2165,"low":2055,"close":2090,"volume":40288372,"rsi_14":53.41,"sma_20":2058.9,"sma_60":2062.32,"sma_120":2324.61},{"date":"2026-06-05","open":2125,"high":2225,"low":2125,"close":2215,"volume":41261220,"rsi_14":61.47,"sma_20":2071.6,"sma_60":2064.82,"sma_120":2319.48},{"date":"2026-06-08","open":2350,"high":2452,"low":2315,"close":2440,"volume":34320902,"rsi_14":65.81,"sma_20":2094.65,"sma_60":2071.98,"sma_120":2315.86},{"date":"2026-06-09","open":2375,"high":2385,"low":2205,"close":2285,"volume":70393961,"rsi_14":56.04,"sma_20":2110.25,"sma_60":2075.9,"sma_120":2311.19},{"date":"2026-06-10","open":2305,"high":2362,"low":2205,"close":2300,"volume":61557670,"rsi_14":55.1,"sma_20":2126.25,"sma_60":2080.15,"sma_120":2306.69},{"date":"2026-06-11","open":2350,"high":2390,"low":2140,"close":2140,"volume":64703586,"rsi_14":45.87,"sma_20":2131.75,"sma_60":2081.9,"sma_120":2300.94},{"date":"2026-06-12","open":2060,"high":2125,"low":2025,"close":2100,"volume":41819485,"rsi_14":49.16,"sma_20":2135.25,"sma_60":2082.48,"sma_120":2294.73},{"date":"2026-06-15","open":2045,"high":2095,"low":2020,"close":2070,"volume":26599053,"rsi_14":54.18,"sma_20":2139.1,"sma_60":2082.48,"sma_120":2288.11},{"date":"2026-06-16","open":2075,"high":2140,"low":2070,"close":2135,"volume":26388249,"rsi_14":57.96,"sma_20":2141.1,"sma_60":2084.73,"sma_120":2281.98},{"date":"2026-06-17","open":2125,"high":2145,"low":2060,"close":2085,"volume":37046006,"rsi_14":53.57,"sma_20":2138.35,"sma_60":2085.32,"sma_120":2274.78},{"date":"2026-06-18","open":2090,"high":2155,"low":2075,"close":2140,"volume":20724909,"rsi_14":54.39,"sma_20":2136.35,"sma_60":2087.4,"sma_120":2267.94},{"date":"2026-06-19","open":2140,"high":2255,"low":2135,"close":2220,"volume":36291012,"rsi_14":55.93,"sma_20":2135.1,"sma_60":2088.82,"sma_120":2261.36},{"date":"2026-06-22","open":2260,"high":2260,"low":2155,"close":2160,"volume":37986166,"rsi_14":51.46,"sma_20":2137.1,"sma_60":2090.15,"sma_120":2254.61},{"date":"2026-06-23","open":2190,"high":2355,"low":2150,"close":2355,"volume":36737647,"rsi_14":56.72,"sma_20":2155.85,"sma_60":2095.98,"sma_120":2249.78},{"date":"2026-06-24","open":2315,"high":2365,"low":2250,"close":2295,"volume":48808977,"rsi_14":57.79,"sma_20":2172.75,"sma_60":2100.15,"sma_120":2244.32},{"date":"2026-06-25","open":2265,"high":2355,"low":2220,"close":2345,"volume":39094459,"rsi_14":55.24,"sma_20":2189.75,"sma_60":2105.32,"sma_120":2239.15},{"date":"2026-06-26","open":2365,"high":2475,"low":2330,"close":2455,"volume":44905465,"rsi_14":50.67,"sma_20":2210.5,"sma_60":2111.15,"sma_120":2235.15},{"date":"2026-06-29","open":2415,"high":2415,"low":2220,"close":2220,"volume":73493667,"rsi_14":47.3,"sma_20":2217.5,"sma_60":2111.23,"sma_120":2229.48},{"date":"2026-06-30","open":2225,"high":2270,"low":2185,"close":2245,"volume":50066220,"rsi_14":47.74,"sma_20":2223.5,"sma_60":2113.98,"sma_120":2223.78},{"date":"2026-07-01","open":2235,"high":2290,"low":2125,"close":2230,"volume":72128998,"rsi_14":54.21,"sma_20":2226.25,"sma_60":2114.32,"sma_120":2218.53},{"date":"2026-07-02","open":2285,"high":2410,"low":2285,"close":2385,"volume":32171694,"rsi_14":62.03,"sma_20":2241.0,"sma_60":2117.32,"sma_120":2214.78},{"date":"2026-07-03","open":2390,"high":2545,"low":2360,"close":2420,"volume":42290492,"rsi_14":64.71,"sma_20":2251.25,"sma_60":2120.32,"sma_120":2211.44},{"date":"2026-07-06","open":2430,"high":2560,"low":2400,"close":2500,"volume":33203329,"rsi_14":65.15,"sma_20":2254.25,"sma_60":2124.48,"sma_120":2208.57},{"date":"2026-07-07","open":2515,"high":2605,"low":2405,"close":2535,"volume":49919178,"rsi_14":68.91,"sma_20":2266.75,"sma_60":2131.4,"sma_120":2205.9},{"date":"2026-07-08","open":2585,"high":2730,"low":2565,"close":2700,"volume":37684294,"rsi_14":71.54,"sma_20":2286.75,"sma_60":2140.48,"sma_120":2204.69},{"date":"2026-07-09","open":2685,"high":2720,"low":2550,"close":2665,"volume":54915128,"rsi_14":67.73,"sma_20":2313.0,"sma_60":2149.15,"sma_120":2203.07},{"date":"2026-07-10","open":2650,"high":2665,"low":2490,"close":2545,"volume":50573215,"rsi_14":64.64,"sma_20":2335.25,"sma_60":2155.82,"sma_120":2200.44},{"date":"2026-07-13","open":2535,"high":2670,"low":2425,"close":2650,"volume":56722199,"rsi_14":62.04,"sma_20":2364.25,"sma_60":2164.57,"sma_120":2198.48},{"date":"2026-07-14","open":2640,"high":2860,"low":2625,"close":2720,"volume":52276547,"rsi_14":67.21,"sma_20":2393.5,"sma_60":2175.73,"sma_120":2197.28},{"date":"2026-07-15","open":2615,"high":2640,"low":2520,"close":2525,"volume":41884843,"rsi_14":56.52,"sma_20":2415.5,"sma_60":2183.98,"sma_120":2194.65},{"date":"2026-07-16","open":2580,"high":2700,"low":2580,"close":2675,"volume":38026310,"rsi_14":57.75,"sma_20":2442.25,"sma_60":2194.73,"sma_120":2193.53},{"date":"2026-07-20","open":2745,"high":2870,"low":2690,"close":2855,"volume":30905194,"rsi_14":73.26,"sma_20":2474.0,"sma_60":2208.73,"sma_120":2193.98},{"date":"2026-07-21","open":2875,"high":2955,"low":2820,"close":2850,"volume":35065627,"rsi_14":72.49,"sma_20":2508.5,"sma_60":2222.98,"sma_120":2193.32},{"date":"2026-07-22","open":2755,"high":2895,"low":2695,"close":2895,"volume":47996325,"rsi_14":74.18,"sma_20":2535.5,"sma_60":2237.9,"sma_120":2193.73},{"date":"2026-07-23","open":2825,"high":2845,"low":2685,"close":2685,"volume":50435638,"rsi_14":60.49,"sma_20":2555.0,"sma_60":2249.07,"sma_120":2193.44},{"date":"2026-07-24","open":2745,"high":2870,"low":2745,"close":2860,"volume":39577154,"rsi_14":64.01,"sma_20":2580.75,"sma_60":2264.1,"sma_120":2197.19},{"date":"2026-07-27","open":2795,"high":2840,"low":2700,"close":2765,"volume":40907234,"rsi_14":58.36,"sma_20":2596.25,"sma_60":2278.13,"sma_120":2200.73},{"date":"2026-07-28","open":2890,"high":3060,"low":2875,"close":3005,"volume":34406879,"rsi_14":63.13,"sma_20":2635.5,"sma_60":2295.8,"sma_120":2207.73},{"date":"2026-07-29","open":2970,"high":3370,"low":2920,"close":3180,"volume":62060290,"rsi_14":63.33,"sma_20":2682.25,"sma_60":2316.5,"sma_120":2216.65},{"date":"2026-07-30","open":3240,"high":3345,"low":3110,"close":3340,"volume":48911175,"rsi_14":67.53,"sma_20":2737.75,"sma_60":2338.88,"sma_120":2226.48},{"date":"2026-07-31","open":3085,"high":3120,"low":2785,"close":2880,"volume":54573271,"rsi_14":57.4,"sma_20":2762.5,"sma_60":2354.13,"sma_120":2231.48},{"date":"2026-08-03","open":2955,"high":2970,"low":2665,"close":2770,"volume":63165636,"rsi_14":52.64,"sma_20":2780.0,"sma_60":2367.62,"sma_120":2236.44},{"date":"2026-08-04","open":2730,"high":2735,"low":2565,"close":2580,"volume":81789397,"rsi_14":47.07,"sma_20":2784.0,"sma_60":2377.63,"sma_120":2239.69},{"date":"2026-08-05","open":2500,"high":2595,"low":2500,"close":2540,"volume":60630652,"rsi_14":50.34,"sma_20":2784.25,"sma_60":2387.08,"sma_120":2241.82},{"date":"2026-08-06","open":2540,"high":2610,"low":2455,"close":2525,"volume":100604145,"rsi_14":46.43,"sma_20":2775.5,"sma_60":2396.17,"sma_120":2243.23},{"date":"2026-08-07","open":2505,"high":2625,"low":2455,"close":2520,"volume":64582372,"rsi_14":41.3,"sma_20":2768.25,"sma_60":2404.33,"sma_120":2245.61},{"date":"2026-08-10","open":2490,"high":2500,"low":2310,"close":2310,"volume":90477041,"rsi_14":37.32,"sma_20":2756.5,"sma_60":2409.0,"sma_120":2245.82},{"date":"2026-08-11","open":2335,"high":2370,"low":2260,"close":2305,"volume":102171932,"rsi_14":35.89,"sma_20":2739.25,"sma_60":2414.2,"sma_120":2246.03},{"date":"2026-08-12","open":2320,"high":2385,"low":2305,"close":2320,"volume":53436542,"rsi_14":40.37,"sma_20":2719.25,"sma_60":2417.95,"sma_120":2246.61},{"date":"2026-08-13","open":2315,"high":2345,"low":2275,"close":2310,"volume":59147867,"rsi_14":34.1,"sma_20":2708.5,"sma_60":2420.78,"sma_120":2246.73},{"date":"2026-08-14","open":2295,"high":2380,"low":2250,"close":2305,"volume":66426924,"rsi_14":35.98,"sma_20":2690.0,"sma_60":2422.87,"sma_120":2248.19},{"date":"2026-08-18","open":2305,"high":2425,"low":2270,"close":2410,"volume":103569345,"rsi_14":30.23,"sma_20":2667.75,"sma_60":2425.62,"sma_120":2250.44},{"date":"2026-08-19","open":2490,"high":2520,"low":2345,"close":2405,"volume":116337291,"rsi_14":20.97,"sma_20":2645.5,"sma_60":2430.37,"sma_120":2252.4},{"date":"2026-08-20","open":2320,"high":2370,"low":2300,"close":2335,"volume":62192296,"rsi_14":9.64,"sma_20":2617.5,"sma_60":2436.28,"sma_120":2253.94},{"date":"2026-08-21","open":2400,"high":2495,"low":2395,"close":2470,"volume":51172089,"rsi_14":27.72,"sma_20":2606.75,"sma_60":2444.83,"sma_120":2256.61},{"date":"2026-08-24","open":2475,"high":2475,"low":2385,"close":2415,"volume":40898146,"rsi_14":29.48,"sma_20":2584.5,"sma_60":2451.67,"sma_120":2259.61},{"date":"2026-08-25","open":2455,"high":2540,"low":2375,"close":2375,"volume":61719645,"rsi_14":35.66,"sma_20":2565.0,"sma_60":2457.25,"sma_120":2262.32},{"date":"2026-08-26","open":2395,"high":2435,"low":2365,"close":2400,"volume":44472641,"rsi_14":40.0,"sma_20":2534.75,"sma_60":2462.58,"sma_120":2264.4},{"date":"2026-08-27","open":2405,"high":2415,"low":2345,"close":2350,"volume":43439691,"rsi_14":38.1,"sma_20":2493.25,"sma_60":2466.33,"sma_120":2263.11},{"date":"2026-08-28","open":2370,"high":2385,"low":2335,"close":2350,"volume":32405706,"rsi_14":38.36,"sma_20":2443.75,"sma_60":2469.25,"sma_120":2265.03},{"date":"2026-08-31","open":2410,"high":2470,"low":2370,"close":2370,"volume":40623854,"rsi_14":55.56,"sma_20":2418.25,"sma_60":2473.92,"sma_120":2268.12},{"date":"2026-09-01","open":2395,"high":2460,"low":2370,"close":2450,"volume":25834619,"rsi_14":61.79,"sma_20":2402.25,"sma_60":2477.83,"sma_120":2271.32},{"date":"2026-09-02","open":2525,"high":2540,"low":2440,"close":2495,"volume":62798944,"rsi_14":63.57,"sma_20":2398.0,"sma_60":2478.75,"sma_120":2275.37},{"date":"2026-09-03","open":2455,"high":2575,"low":2440,"close":2555,"volume":43578985,"rsi_14":67.63,"sma_20":2398.75,"sma_60":2483.25,"sma_120":2279.57},{"date":"2026-09-04","open":2510,"high":2520,"low":2440,"close":2450,"volume":41021168,"rsi_14":59.12,"sma_20":2395.0,"sma_60":2485.75,"sma_120":2282.95},{"date":"2026-09-07","open":2410,"high":2440,"low":2400,"close":2420,"volume":28156523,"rsi_14":50.69,"sma_20":2390.0,"sma_60":2490.42,"sma_120":2286.16},{"date":"2026-09-08","open":2420,"high":2485,"low":2400,"close":2485,"volume":26649890,"rsi_14":55.13,"sma_20":2398.75,"sma_60":2496.83,"sma_120":2289.66},{"date":"2026-09-09","open":2480,"high":2480,"low":2400,"close":2405,"volume":49486198,"rsi_14":54.43,"sma_20":2403.75,"sma_60":2502.42,"sma_120":2292.45},{"date":"2026-09-10","open":2440,"high":2470,"low":2360,"close":2365,"volume":57797739,"rsi_14":42.45,"sma_20":2406.0,"sma_60":2506.25,"sma_120":2295.49},{"date":"2026-09-11","open":2445,"high":2460,"low":2420,"close":2445,"volume":38245881,"rsi_14":52.08,"sma_20":2412.75,"sma_60":2512.25,"sma_120":2298.78},{"date":"2026-09-14","open":2510,"high":2535,"low":2470,"close":2490,"volume":36016110,"rsi_14":57.93,"sma_20":2422.0,"sma_60":2518.08,"sma_120":2302.74},{"date":"2026-09-15","open":2495,"high":2520,"low":2425,"close":2470,"volume":40330807,"rsi_14":54.86,"sma_20":2425.0,"sma_60":2522.25,"sma_120":2305.53},{"date":"2026-09-16","open":2480,"high":2530,"low":2450,"close":2450,"volume":28383742,"rsi_14":57.25,"sma_20":2427.25,"sma_60":2527.08,"sma_120":2308.62},{"date":"2026-09-17","open":2440,"high":2475,"low":2430,"close":2445,"volume":24990319,"rsi_14":56.83,"sma_20":2432.75,"sma_60":2528.58,"sma_120":2312.28},{"date":"2026-09-18","open":2415,"high":2455,"low":2410,"close":2440,"volume":16729145,"rsi_14":55.15,"sma_20":2431.25,"sma_60":2531.0,"sma_120":2315.57},{"date":"2026-09-21","open":2435,"high":2460,"low":2400,"close":2400,"volume":18035368,"rsi_14":46.09,"sma_20":2430.5,"sma_60":2531.92,"sma_120":2318.62},{"date":"2026-09-22","open":2375,"high":2430,"low":2365,"close":2425,"volume":20754794,"rsi_14":44.35,"sma_20":2433.0,"sma_60":2531.42,"sma_120":2321.28},{"date":"2026-09-23","open":2400,"high":2430,"low":2380,"close":2385,"volume":27480418,"rsi_14":35.83,"sma_20":2432.25,"sma_60":2534.17,"sma_120":2322.7},{"date":"2026-09-28","open":2375,"high":2400,"low":2335,"close":2390,"volume":35997026,"rsi_14":44.0,"sma_20":2434.25,"sma_60":2536.58,"sma_120":2325.28},{"date":"2026-09-29","open":2395,"high":2435,"low":2360,"close":2360,"volume":35173717,"rsi_14":44.0,"sma_20":2434.75,"sma_60":2538.75,"sma_120":2326.53},{"date":"2026-09-30","open":2355,"high":2365,"low":2320,"close":2340,"volume":38516747,"rsi_14":34.07,"sma_20":2433.25,"sma_60":2538.0,"sma_120":2327.66},{"date":"2026-10-01","open":2345,"high":2365,"low":2205,"close":2205,"volume":53110009,"rsi_14":30.39,"sma_20":2421.0,"sma_60":2534.42,"sma_120":2327.37},{"date":"2026-10-02","open":2215,"high":2235,"low":2175,"close":2215,"volume":48485597,"rsi_14":34.38,"sma_20":2407.0,"sma_60":2529.67,"sma_120":2327.07},{"date":"2026-10-06","open":2180,"high":2190,"low":2120,"close":2120,"volume":41384477,"rsi_14":17.17,"sma_20":2385.25,"sma_60":2522.75,"sma_120":2327.07},{"date":"2026-10-07","open":2130,"high":2190,"low":2115,"close":2185,"volume":35420427,"rsi_14":20.39,"sma_20":2372.0,"sma_60":2514.17,"sma_120":2327.32},{"date":"2026-10-08","open":2195,"high":2240,"low":2175,"close":2210,"volume":46430144,"rsi_14":25.0,"sma_20":2361.5,"sma_60":2506.58,"sma_120":2327.87},{"date":"2026-10-12","open":2225,"high":2335,"low":2210,"close":2325,"volume":37114994,"rsi_14":39.84,"sma_20":2353.5,"sma_60":2502.92,"sma_120":2329.37},{"date":"2026-10-13","open":2400,"high":2470,"low":2345,"close":2355,"volume":57609465,"rsi_14":42.97,"sma_20":2351.0,"sma_60":2498.0,"sma_120":2331.28},{"date":"2026-10-14","open":2365,"high":2445,"low":2345,"close":2405,"volume":49093179,"rsi_14":47.45,"sma_20":2353.0,"sma_60":2492.75,"sma_120":2334.24},{"date":"2026-10-15","open":2535,"high":2670,"low":2515,"close":2610,"volume":46371473,"rsi_14":62.35,"sma_20":2361.25,"sma_60":2494.17,"sma_120":2339.07},{"date":"2026-10-16","open":2585,"high":2610,"low":2425,"close":2485,"volume":61877398,"rsi_14":53.16,"sma_20":2361.0,"sma_60":2491.0,"sma_120":2342.87},{"date":"2026-10-19","open":2540,"high":2555,"low":2415,"close":2415,"volume":44874211,"rsi_14":51.53,"sma_20":2358.25,"sma_60":2483.67,"sma_120":2346.2},{"date":"2026-10-20","open":2450,"high":2560,"low":2430,"close":2520,"volume":46826172,"rsi_14":56.02,"sma_20":2361.75,"sma_60":2478.17,"sma_120":2350.57},{"date":"2026-10-21","open":2475,"high":2515,"low":2435,"close":2490,"volume":31143021,"rsi_14":56.02,"sma_20":2364.0,"sma_60":2471.42,"sma_120":2354.66},{"date":"2026-10-22","open":2500,"high":2600,"low":2495,"close":2595,"volume":35939310,"rsi_14":60.94,"sma_20":2371.75,"sma_60":2469.92,"sma_120":2359.49},{"date":"2026-10-23","open":2690,"high":2766,"low":2655,"close":2655,"volume":46467988,"rsi_14":70.64,"sma_20":2384.5,"sma_60":2466.5,"sma_120":2365.3}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 코스닥150선물인버스","phase":"above-fold","symbol_resolved":true}