{"status":"ok","report":{"price_analysis":{"current":1607.0,"change_1d":-0.4,"change_7d":3.1,"change_30d":25.4,"high_30d":1679.0,"low_30d":1237.0,"position_in_range":84.0,"support":1281.2,"resistance":1634.8},"summary":"RISE 200선물인버스(252410)은(는) 코스피 200 선물인버스 지수를 추종하는 ETF입니다, 순자산 24억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(76.70)가 시그널선(52.74)을 상회합니다(골든크로스). 현재가가 SMA20(1419)과 SMA60(1393) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1133~1705 (현재 위치 83%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 79","rsi_14":78.63247863247864,"macd":76.69947595385088,"macd_signal":52.73911722323158,"sma_20":1419.05,"sma_60":1392.95,"bb_upper":1705.2097281239971,"bb_lower":1132.8902718760028,"atr_14":67.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 727.00, 기관 순매수 -1534.00. 30일 누적: 외국인 1193.00, 기관 6.02만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":727.0,"institutional_flow":-1534.0,"data":[{"date":"2026-10-23","foreign_net":700.0,"institution_net":-3259.0,"retail_net":2559.0},{"date":"2026-10-22","foreign_net":27.0,"institution_net":-2233.0,"retail_net":2206.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":9441.0,"retail_net":-9441.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-7833.0,"retail_net":7833.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":2350.0,"retail_net":-2350.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1242.0,"retail_net":-1242.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":11624.0,"retail_net":-11624.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1408.0,"retail_net":1408.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":25550.0,"retail_net":-25550.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":22848.0,"retail_net":-22848.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":6274.0,"retail_net":-6274.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":5298.0,"retail_net":-5298.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-12276.0,"retail_net":12276.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2004.0,"retail_net":2004.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-3297.0,"retail_net":3297.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1439.0,"retail_net":-1439.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":5605.0,"retail_net":-5605.0},{"date":"2026-09-28","foreign_net":-2.0,"institution_net":46313.0,"retail_net":-46311.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-972.0,"retail_net":972.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-15257.0,"retail_net":15257.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2836.0,"retail_net":2836.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-22710.0,"retail_net":22710.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":2265.0,"retail_net":-2265.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":917.0,"retail_net":-917.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":6540.0,"retail_net":-6540.0},{"date":"2026-09-14","foreign_net":468.0,"institution_net":7424.0,"retail_net":-7892.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":4052.0,"retail_net":-4052.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-18231.0,"retail_net":18231.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-99.0,"retail_net":99.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-6596.0,"retail_net":6596.0}],"periods":{"d1":{"foreign_net":700.0,"institution_net":-3259.0,"retail_net":2559.0},"d3":{"foreign_net":727.0,"institution_net":3949.0,"retail_net":-4676.0},"d7":{"foreign_net":727.0,"institution_net":11332.0,"retail_net":-12059.0},"d14":{"foreign_net":727.0,"institution_net":55614.0,"retail_net":-56341.0},"d30":{"foreign_net":1193.0,"institution_net":60171.0,"retail_net":-61364.0}}},"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":"B","percentile":75,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":78.6,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":25.4,"unit":"%","percentile":77,"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 79 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:45.723689+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물인버스 지수","issuer":"KB자산운용","category":"","expense_ratio":0.022,"aum":2400000000.0,"aum_display":"24억","dividend_yield":null,"tracking_error":1.4,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":99.46},{"ticker":"252420","name":"RISE 200선물인버스2X","weight":0.47},{"ticker":"","name":"미니선물2026년07월물","weight":null},{"ticker":"","name":"선물2026년09월물","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":1607.0,"change_pct":-0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9930.0},{"date":"2016-10-25","close":9960.0},{"date":"2016-10-26","close":10090.0},{"date":"2016-10-27","close":10025.0},{"date":"2016-10-28","close":10040.0},{"date":"2016-10-31","close":10060.0},{"date":"2016-11-01","close":10050.0},{"date":"2016-11-02","close":10180.0},{"date":"2016-11-03","close":10165.0},{"date":"2016-11-04","close":10170.0},{"date":"2016-11-07","close":10090.0},{"date":"2016-11-08","close":10075.0},{"date":"2016-11-09","close":10320.0},{"date":"2016-11-10","close":10080.0},{"date":"2016-11-11","close":10175.0},{"date":"2016-11-14","close":10255.0},{"date":"2016-11-15","close":10290.0},{"date":"2016-11-16","close":10260.0},{"date":"2016-11-17","close":10275.0},{"date":"2016-11-18","close":10265.0},{"date":"2016-11-21","close":10300.0},{"date":"2016-11-22","close":10190.0},{"date":"2016-11-23","close":10125.0},{"date":"2016-11-24","close":10190.0},{"date":"2016-11-25","close":10180.0},{"date":"2016-11-28","close":10150.0},{"date":"2016-11-29","close":10155.0},{"date":"2016-11-30","close":10115.0},{"date":"2016-12-01","close":10095.0},{"date":"2016-12-02","close":10170.0},{"date":"2016-12-05","close":10195.0},{"date":"2016-12-06","close":10070.0},{"date":"2016-12-07","close":10040.0},{"date":"2016-12-08","close":9890.0},{"date":"2016-12-09","close":9850.0},{"date":"2016-12-12","close":9865.0},{"date":"2016-12-13","close":9840.0},{"date":"2016-12-14","close":9825.0},{"date":"2016-12-15","close":9840.0},{"date":"2016-12-16","close":9805.0},{"date":"2016-12-19","close":9820.0},{"date":"2016-12-20","close":9795.0},{"date":"2016-12-21","close":9805.0},{"date":"2016-12-22","close":9820.0},{"date":"2016-12-23","close":9830.0},{"date":"2016-12-26","close":9820.0},{"date":"2016-12-27","close":9810.0},{"date":"2016-12-28","close":9775.0},{"date":"2016-12-29","close":9765.0},{"date":"2017-01-02","close":9760.0},{"date":"2017-01-03","close":9685.0},{"date":"2017-01-04","close":9670.0},{"date":"2017-01-05","close":9710.0},{"date":"2017-01-06","close":9645.0},{"date":"2017-01-09","close":9625.0},{"date":"2017-01-10","close":9635.0},{"date":"2017-01-11","close":9455.0},{"date":"2017-01-12","close":9440.0},{"date":"2017-01-13","close":9460.0},{"date":"2017-01-16","close":9515.0},{"date":"2017-01-17","close":9475.0},{"date":"2017-01-18","close":9475.0},{"date":"2017-01-19","close":9480.0},{"date":"2017-01-20","close":9500.0},{"date":"2017-01-23","close":9500.0},{"date":"2017-01-24","close":9495.0},{"date":"2017-01-25","close":9470.0},{"date":"2017-01-26","close":9385.0},{"date":"2017-01-31","close":9440.0},{"date":"2017-02-01","close":9405.0},{"date":"2017-02-02","close":9445.0},{"date":"2017-02-03","close":9435.0},{"date":"2017-02-06","close":9415.0},{"date":"2017-02-07","close":9435.0},{"date":"2017-02-08","close":9485.0},{"date":"2017-02-09","close":9465.0},{"date":"2017-02-10","close":9450.0},{"date":"2017-02-13","close":9450.0},{"date":"2017-02-14","close":9460.0},{"date":"2017-02-15","close":9445.0},{"date":"2017-02-16","close":9435.0},{"date":"2017-02-17","close":9440.0},{"date":"2017-02-20","close":9420.0},{"date":"2017-02-21","close":9330.0},{"date":"2017-02-22","close":9315.0},{"date":"2017-02-23","close":9300.0},{"date":"2017-02-24","close":9390.0},{"date":"2017-02-27","close":9425.0},{"date":"2017-02-28","close":9400.0},{"date":"2017-03-02","close":9320.0},{"date":"2017-03-03","close":9405.0},{"date":"2017-03-06","close":9400.0},{"date":"2017-03-07","close":9330.0},{"date":"2017-03-08","close":9335.0},{"date":"2017-03-09","close":9350.0},{"date":"2017-03-10","close":9340.0},{"date":"2017-03-13","close":9235.0},{"date":"2017-03-14","close":9160.0},{"date":"2017-03-15","close":9135.0},{"date":"2017-03-16","close":9080.0},{"date":"2017-03-17","close":9040.0},{"date":"2017-03-20","close":9050.0},{"date":"2017-03-21","close":8950.0},{"date":"2017-03-22","close":9000.0},{"date":"2017-03-23","close":8975.0},{"date":"2017-03-24","close":9000.0},{"date":"2017-03-27","close":9060.0},{"date":"2017-03-28","close":9035.0},{"date":"2017-03-29","close":9015.0},{"date":"2017-03-30","close":9020.0},{"date":"2017-03-31","close":9045.0},{"date":"2017-04-03","close":9020.0},{"date":"2017-04-04","close":9040.0},{"date":"2017-04-05","close":9065.0},{"date":"2017-04-06","close":9085.0},{"date":"2017-04-07","close":9105.0},{"date":"2017-04-10","close":9160.0},{"date":"2017-04-11","close":9205.0},{"date":"2017-04-12","close":9200.0},{"date":"2017-04-13","close":9105.0},{"date":"2017-04-14","close":9150.0},{"date":"2017-04-17","close":9135.0},{"date":"2017-04-18","close":9125.0},{"date":"2017-04-19","close":9180.0},{"date":"2017-04-20","close":9140.0},{"date":"2017-04-21","close":9065.0},{"date":"2017-04-24","close":9020.0},{"date":"2017-04-25","close":8925.0},{"date":"2017-04-26","close":8855.0},{"date":"2017-04-27","close":8850.0},{"date":"2017-04-28","close":8850.0},{"date":"2017-05-02","close":8775.0},{"date":"2017-05-04","close":8695.0},{"date":"2017-05-08","close":8470.0},{"date":"2017-05-10","close":8550.0},{"date":"2017-05-11","close":8460.0},{"date":"2017-05-12","close":8515.0},{"date":"2017-05-15","close":8490.0},{"date":"2017-05-16","close":8480.0},{"date":"2017-05-17","close":8480.0},{"date":"2017-05-18","close":8500.0},{"date":"2017-05-19","close":8520.0},{"date":"2017-05-22","close":8460.0},{"date":"2017-05-23","close":8425.0},{"date":"2017-05-24","close":8420.0},{"date":"2017-05-25","close":8310.0},{"date":"2017-05-26","close":8270.0},{"date":"2017-05-29","close":8280.0},{"date":"2017-05-30","close":8320.0},{"date":"2017-05-31","close":8330.0},{"date":"2017-06-01","close":8355.0},{"date":"2017-06-02","close":8255.0},{"date":"2017-06-05","close":8265.0},{"date":"2017-06-07","close":8300.0},{"date":"2017-06-08","close":8275.0},{"date":"2017-06-09","close":8215.0},{"date":"2017-06-12","close":8300.0},{"date":"2017-06-13","close":8250.0},{"date":"2017-06-14","close":8245.0},{"date":"2017-06-15","close":8285.0},{"date":"2017-06-16","close":8280.0},{"date":"2017-06-19","close":8235.0},{"date":"2017-06-20","close":8225.0},{"date":"2017-06-21","close":8270.0},{"date":"2017-06-22","close":8215.0},{"date":"2017-06-23","close":8180.0},{"date":"2017-06-26","close":8150.0},{"date":"2017-06-27","close":8150.0},{"date":"2017-06-28","close":8180.0},{"date":"2017-06-29","close":8120.0},{"date":"2017-06-30","close":8150.0},{"date":"2017-07-03","close":8130.0},{"date":"2017-07-04","close":8175.0},{"date":"2017-07-05","close":8140.0},{"date":"2017-07-06","close":8145.0},{"date":"2017-07-07","close":8175.0},{"date":"2017-07-10","close":8150.0},{"date":"2017-07-11","close":8100.0},{"date":"2017-07-12","close":8105.0},{"date":"2017-07-13","close":8005.0},{"date":"2017-07-14","close":8005.0},{"date":"2017-07-17","close":7975.0},{"date":"2017-07-18","close":7970.0},{"date":"2017-07-19","close":7965.0},{"date":"2017-07-20","close":7910.0},{"date":"2017-07-21","close":7890.0},{"date":"2017-07-24","close":7890.0},{"date":"2017-07-25","close":7920.0},{"date":"2017-07-26","close":7935.0},{"date":"2017-07-27","close":7915.0},{"date":"2017-07-28","close":8060.0},{"date":"2017-07-31","close":8065.0},{"date":"2017-08-01","close":8005.0},{"date":"2017-08-02","close":7980.0},{"date":"2017-08-03","close":8100.0},{"date":"2017-08-04","close":8090.0},{"date":"2017-08-07","close":8070.0},{"date":"2017-08-08","close":8080.0},{"date":"2017-08-09","close":8185.0},{"date":"2017-08-10","close":8230.0},{"date":"2017-08-11","close":8370.0},{"date":"2017-08-14","close":8315.0},{"date":"2017-08-16","close":8250.0},{"date":"2017-08-17","close":8200.0},{"date":"2017-08-18","close":8215.0},{"date":"2017-08-21","close":8225.0},{"date":"2017-08-22","close":8205.0},{"date":"2017-08-23","close":8200.0},{"date":"2017-08-24","close":8160.0},{"date":"2017-08-25","close":8155.0},{"date":"2017-08-28","close":8195.0},{"date":"2017-08-29","close":8225.0},{"date":"2017-08-30","close":8200.0},{"date":"2017-08-31","close":8240.0},{"date":"2017-09-01","close":8235.0},{"date":"2017-09-04","close":8330.0},{"date":"2017-09-05","close":8340.0},{"date":"2017-09-06","close":8365.0},{"date":"2017-09-07","close":8255.0},{"date":"2017-09-08","close":8255.0},{"date":"2017-09-11","close":8185.0},{"date":"2017-09-12","close":8175.0},{"date":"2017-09-13","close":8155.0},{"date":"2017-09-14","close":8140.0},{"date":"2017-09-15","close":8110.0},{"date":"2017-09-18","close":7970.0},{"date":"2017-09-19","close":7955.0},{"date":"2017-09-20","close":7980.0},{"date":"2017-09-21","close":7960.0},{"date":"2017-09-22","close":8015.0},{"date":"2017-09-25","close":8020.0},{"date":"2017-09-26","close":8065.0},{"date":"2017-09-27","close":8075.0},{"date":"2017-09-28","close":8070.0},{"date":"2017-09-29","close":8025.0},{"date":"2017-10-10","close":7880.0},{"date":"2017-10-11","close":7795.0},{"date":"2017-10-12","close":7740.0},{"date":"2017-10-13","close":7750.0},{"date":"2017-10-16","close":7740.0},{"date":"2017-10-17","close":7730.0},{"date":"2017-10-18","close":7735.0},{"date":"2017-10-19","close":7765.0},{"date":"2017-10-20","close":7725.0},{"date":"2017-10-23","close":7695.0},{"date":"2017-10-24","close":7710.0},{"date":"2017-10-25","close":7710.0},{"date":"2017-10-26","close":7755.0},{"date":"2017-10-27","close":7715.0},{"date":"2017-10-30","close":7695.0},{"date":"2017-10-31","close":7610.0},{"date":"2017-11-01","close":7495.0},{"date":"2017-11-02","close":7510.0},{"date":"2017-11-03","close":7500.0},{"date":"2017-11-06","close":7510.0},{"date":"2017-11-07","close":7525.0},{"date":"2017-11-08","close":7510.0},{"date":"2017-11-09","close":7525.0},{"date":"2017-11-10","close":7545.0},{"date":"2017-11-13","close":7575.0},{"date":"2017-11-14","close":7595.0},{"date":"2017-11-15","close":7625.0},{"date":"2017-11-16","close":7585.0},{"date":"2017-11-17","close":7580.0},{"date":"2017-11-20","close":7615.0},{"date":"2017-11-21","close":7605.0},{"date":"2017-11-22","close":7575.0},{"date":"2017-11-23","close":7580.0},{"date":"2017-11-24","close":7580.0},{"date":"2017-11-27","close":7680.0},{"date":"2017-11-28","close":7685.0},{"date":"2017-11-29","close":7670.0},{"date":"2017-11-30","close":7820.0},{"date":"2017-12-01","close":7795.0},{"date":"2017-12-04","close":7745.0},{"date":"2017-12-05","close":7715.0},{"date":"2017-12-06","close":7800.0},{"date":"2017-12-07","close":7835.0},{"date":"2017-12-08","close":7830.0},{"date":"2017-12-11","close":7810.0},{"date":"2017-12-12","close":7840.0},{"date":"2017-12-13","close":7795.0},{"date":"2017-12-14","close":7740.0},{"date":"2017-12-15","close":7785.0},{"date":"2017-12-18","close":7775.0},{"date":"2017-12-19","close":7760.0},{"date":"2017-12-20","close":7785.0},{"date":"2017-12-21","close":7915.0},{"date":"2017-12-22","close":7885.0},{"date":"2017-12-26","close":7910.0},{"date":"2017-12-27","close":7850.0},{"date":"2017-12-28","close":7730.0},{"date":"2018-01-02","close":7700.0},{"date":"2018-01-03","close":7675.0},{"date":"2018-01-04","close":7740.0},{"date":"2018-01-05","close":7635.0},{"date":"2018-01-08","close":7580.0},{"date":"2018-01-09","close":7620.0},{"date":"2018-01-10","close":7670.0},{"date":"2018-01-11","close":7685.0},{"date":"2018-01-12","close":7675.0},{"date":"2018-01-15","close":7675.0},{"date":"2018-01-16","close":7605.0},{"date":"2018-01-17","close":7635.0},{"date":"2018-01-18","close":7640.0},{"date":"2018-01-19","close":7635.0},{"date":"2018-01-22","close":7695.0},{"date":"2018-01-23","close":7605.0},{"date":"2018-01-24","close":7580.0},{"date":"2018-01-25","close":7505.0},{"date":"2018-01-26","close":7490.0},{"date":"2018-01-29","close":7435.0},{"date":"2018-01-30","close":7530.0},{"date":"2018-01-31","close":7535.0},{"date":"2018-02-01","close":7530.0},{"date":"2018-02-02","close":7685.0},{"date":"2018-02-05","close":7775.0},{"date":"2018-02-06","close":7880.0},{"date":"2018-02-07","close":8075.0},{"date":"2018-02-08","close":8000.0},{"date":"2018-02-09","close":8225.0},{"date":"2018-02-12","close":8135.0},{"date":"2018-02-13","close":8065.0},{"date":"2018-02-14","close":7980.0},{"date":"2018-02-19","close":7920.0},{"date":"2018-02-20","close":8025.0},{"date":"2018-02-21","close":7975.0},{"date":"2018-02-22","close":8020.0},{"date":"2018-02-23","close":7915.0},{"date":"2018-02-26","close":7895.0},{"date":"2018-02-27","close":7920.0},{"date":"2018-02-28","close":8005.0},{"date":"2018-03-02","close":8130.0},{"date":"2018-03-05","close":8240.0},{"date":"2018-03-06","close":8070.0},{"date":"2018-03-07","close":8065.0},{"date":"2018-03-08","close":7990.0},{"date":"2018-03-09","close":7890.0},{"date":"2018-03-12","close":7830.0},{"date":"2018-03-13","close":7785.0},{"date":"2018-03-14","close":7790.0},{"date":"2018-03-15","close":7755.0},{"date":"2018-03-16","close":7795.0},{"date":"2018-03-19","close":7830.0},{"date":"2018-03-20","close":7810.0},{"date":"2018-03-21","close":7805.0},{"date":"2018-03-22","close":7760.0},{"date":"2018-03-23","close":8040.0},{"date":"2018-03-26","close":7970.0},{"date":"2018-03-27","close":7925.0},{"date":"2018-03-28","close":8055.0},{"date":"2018-03-29","close":7970.0},{"date":"2018-03-30","close":7925.0},{"date":"2018-04-02","close":7960.0},{"date":"2018-04-03","close":8000.0},{"date":"2018-04-04","close":8115.0},{"date":"2018-04-05","close":7990.0},{"date":"2018-04-06","close":8045.0},{"date":"2018-04-09","close":7980.0},{"date":"2018-04-10","close":7980.0},{"date":"2018-04-11","close":7995.0},{"date":"2018-04-12","close":7970.0},{"date":"2018-04-13","close":7960.0},{"date":"2018-04-16","close":7935.0},{"date":"2018-04-17","close":7950.0},{"date":"2018-04-18","close":7865.0},{"date":"2018-04-19","close":7820.0},{"date":"2018-04-20","close":7885.0},{"date":"2018-04-23","close":7880.0},{"date":"2018-04-24","close":7930.0},{"date":"2018-04-25","close":7990.0},{"date":"2018-04-26","close":7870.0},{"date":"2018-04-27","close":7780.0},{"date":"2018-04-30","close":7750.0},{"date":"2018-05-02","close":7815.0},{"date":"2018-05-03","close":7840.0},{"date":"2018-05-04","close":7910.0},{"date":"2018-05-08","close":7935.0},{"date":"2018-05-09","close":7950.0},{"date":"2018-05-10","close":7915.0},{"date":"2018-05-11","close":7860.0},{"date":"2018-05-14","close":7885.0},{"date":"2018-05-15","close":7950.0},{"date":"2018-05-16","close":7930.0},{"date":"2018-05-17","close":7955.0},{"date":"2018-05-18","close":7935.0},{"date":"2018-05-21","close":7925.0},{"date":"2018-05-23","close":7875.0},{"date":"2018-05-24","close":7895.0},{"date":"2018-05-25","close":7885.0},{"date":"2018-05-28","close":7845.0},{"date":"2018-05-29","close":7920.0},{"date":"2018-05-30","close":8090.0},{"date":"2018-05-31","close":8075.0},{"date":"2018-06-01","close":8010.0},{"date":"2018-06-04","close":7970.0},{"date":"2018-06-05","close":7950.0},{"date":"2018-06-07","close":7885.0},{"date":"2018-06-08","close":7965.0},{"date":"2018-06-11","close":7890.0},{"date":"2018-06-12","close":7905.0},{"date":"2018-06-14","close":8030.0},{"date":"2018-06-15","close":8085.0},{"date":"2018-06-18","close":8205.0},{"date":"2018-06-19","close":8315.0},{"date":"2018-06-20","close":8225.0},{"date":"2018-06-21","close":8305.0},{"date":"2018-06-22","close":8255.0},{"date":"2018-06-25","close":8240.0},{"date":"2018-06-26","close":8250.0},{"date":"2018-06-27","close":8280.0},{"date":"2018-06-28","close":8360.0},{"date":"2018-06-29","close":8360.0},{"date":"2018-07-02","close":8540.0},{"date":"2018-07-03","close":8525.0},{"date":"2018-07-04","close":8535.0},{"date":"2018-07-05","close":8570.0},{"date":"2018-07-06","close":8510.0},{"date":"2018-07-09","close":8450.0},{"date":"2018-07-10","close":8440.0},{"date":"2018-07-11","close":8485.0},{"date":"2018-07-12","close":8455.0},{"date":"2018-07-13","close":8375.0},{"date":"2018-07-16","close":8395.0},{"date":"2018-07-17","close":8410.0},{"date":"2018-07-18","close":8425.0},{"date":"2018-07-19","close":8445.0},{"date":"2018-07-20","close":8405.0},{"date":"2018-07-23","close":8490.0},{"date":"2018-07-24","close":8450.0},{"date":"2018-07-25","close":8455.0},{"date":"2018-07-26","close":8415.0},{"date":"2018-07-27","close":8390.0},{"date":"2018-07-30","close":8400.0},{"date":"2018-07-31","close":8395.0},{"date":"2018-08-01","close":8365.0},{"date":"2018-08-02","close":8510.0},{"date":"2018-08-03","close":8450.0},{"date":"2018-08-06","close":8460.0},{"date":"2018-08-07","close":8395.0},{"date":"2018-08-08","close":8410.0},{"date":"2018-08-09","close":8410.0},{"date":"2018-08-10","close":8510.0},{"date":"2018-08-13","close":8615.0},{"date":"2018-08-14","close":8575.0},{"date":"2018-08-16","close":8665.0},{"date":"2018-08-17","close":8660.0},{"date":"2018-08-20","close":8640.0},{"date":"2018-08-21","close":8560.0},{"date":"2018-08-22","close":8520.0},{"date":"2018-08-23","close":8500.0},{"date":"2018-08-24","close":8465.0},{"date":"2018-08-27","close":8410.0},{"date":"2018-08-28","close":8410.0},{"date":"2018-08-29","close":8385.0},{"date":"2018-08-30","close":8370.0},{"date":"2018-08-31","close":8365.0},{"date":"2018-09-03","close":8405.0},{"date":"2018-09-04","close":8365.0},{"date":"2018-09-05","close":8475.0},{"date":"2018-09-06","close":8505.0},{"date":"2018-09-07","close":8540.0},{"date":"2018-09-10","close":8520.0},{"date":"2018-09-11","close":8550.0},{"date":"2018-09-12","close":8555.0},{"date":"2018-09-13","close":8520.0},{"date":"2018-09-14","close":8400.0},{"date":"2018-09-17","close":8465.0},{"date":"2018-09-18","close":8430.0},{"date":"2018-09-19","close":8420.0},{"date":"2018-09-20","close":8345.0},{"date":"2018-09-21","close":8325.0},{"date":"2018-09-27","close":8265.0},{"date":"2018-09-28","close":8295.0},{"date":"2018-10-01","close":8300.0},{"date":"2018-10-02","close":8410.0},{"date":"2018-10-04","close":8545.0},{"date":"2018-10-05","close":8555.0},{"date":"2018-10-08","close":8590.0},{"date":"2018-10-10","close":8670.0},{"date":"2018-10-11","close":9015.0},{"date":"2018-10-12","close":8910.0},{"date":"2018-10-15","close":8970.0},{"date":"2018-10-16","close":8980.0},{"date":"2018-10-17","close":8875.0},{"date":"2018-10-18","close":8955.0},{"date":"2018-10-19","close":8930.0},{"date":"2018-10-22","close":8915.0},{"date":"2018-10-23","close":9120.0},{"date":"2018-10-24","close":9150.0},{"date":"2018-10-25","close":9310.0},{"date":"2018-10-26","close":9450.0},{"date":"2018-10-29","close":9540.0},{"date":"2018-10-30","close":9450.0},{"date":"2018-10-31","close":9430.0},{"date":"2018-11-01","close":9450.0},{"date":"2018-11-02","close":9115.0},{"date":"2018-11-05","close":9220.0},{"date":"2018-11-06","close":9160.0},{"date":"2018-11-07","close":9190.0},{"date":"2018-11-08","close":9085.0},{"date":"2018-11-09","close":9165.0},{"date":"2018-11-12","close":9145.0},{"date":"2018-11-13","close":9215.0},{"date":"2018-11-14","close":9245.0},{"date":"2018-11-15","close":9145.0},{"date":"2018-11-16","close":9155.0},{"date":"2018-11-19","close":9120.0},{"date":"2018-11-20","close":9210.0},{"date":"2018-11-21","close":9260.0},{"date":"2018-11-22","close":9270.0},{"date":"2018-11-23","close":9330.0},{"date":"2018-11-26","close":9205.0},{"date":"2018-11-27","close":9130.0},{"date":"2018-11-28","close":9080.0},{"date":"2018-11-29","close":9060.0},{"date":"2018-11-30","close":9145.0},{"date":"2018-12-03","close":8995.0},{"date":"2018-12-04","close":9090.0},{"date":"2018-12-05","close":9145.0},{"date":"2018-12-06","close":9285.0},{"date":"2018-12-07","close":9240.0},{"date":"2018-12-10","close":9355.0},{"date":"2018-12-11","close":9370.0},{"date":"2018-12-12","close":9240.0},{"date":"2018-12-13","close":9200.0},{"date":"2018-12-14","close":9340.0},{"date":"2018-12-17","close":9315.0},{"date":"2018-12-18","close":9350.0},{"date":"2018-12-19","close":9285.0},{"date":"2018-12-20","close":9380.0},{"date":"2018-12-21","close":9370.0},{"date":"2018-12-24","close":9380.0},{"date":"2018-12-26","close":9510.0},{"date":"2018-12-27","close":9400.0},{"date":"2018-12-28","close":9355.0},{"date":"2019-01-02","close":9460.0},{"date":"2019-01-03","close":9560.0},{"date":"2019-01-04","close":9475.0},{"date":"2019-01-07","close":9345.0},{"date":"2019-01-08","close":9400.0},{"date":"2019-01-09","close":9205.0},{"date":"2019-01-10","close":9215.0},{"date":"2019-01-11","close":9155.0},{"date":"2019-01-14","close":9235.0},{"date":"2019-01-15","close":9055.0},{"date":"2019-01-16","close":9015.0},{"date":"2019-01-17","close":8980.0},{"date":"2019-01-18","close":8915.0},{"date":"2019-01-21","close":8920.0},{"date":"2019-01-22","close":8950.0},{"date":"2019-01-23","close":8920.0},{"date":"2019-01-24","close":8835.0},{"date":"2019-01-25","close":8675.0},{"date":"2019-01-28","close":8670.0},{"date":"2019-01-29","close":8640.0},{"date":"2019-01-30","close":8530.0},{"date":"2019-01-31","close":8525.0},{"date":"2019-02-01","close":8560.0},{"date":"2019-02-07","close":8545.0},{"date":"2019-02-08","close":8675.0},{"date":"2019-02-11","close":8675.0},{"date":"2019-02-12","close":8610.0},{"date":"2019-02-13","close":8565.0},{"date":"2019-02-14","close":8495.0},{"date":"2019-02-15","close":8605.0},{"date":"2019-02-18","close":8540.0},{"date":"2019-02-19","close":8580.0},{"date":"2019-02-20","close":8465.0},{"date":"2019-02-21","close":8480.0},{"date":"2019-02-22","close":8480.0},{"date":"2019-02-25","close":8465.0},{"date":"2019-02-26","close":8485.0},{"date":"2019-02-27","close":8470.0},{"date":"2019-02-28","close":8580.0},{"date":"2019-03-04","close":8640.0},{"date":"2019-03-05","close":8735.0},{"date":"2019-03-06","close":8755.0},{"date":"2019-03-07","close":8780.0},{"date":"2019-03-08","close":8880.0},{"date":"2019-03-11","close":8890.0},{"date":"2019-03-12","close":8800.0},{"date":"2019-03-13","close":8855.0},{"date":"2019-03-14","close":8845.0},{"date":"2019-03-15","close":8740.0},{"date":"2019-03-18","close":8740.0},{"date":"2019-03-19","close":8735.0},{"date":"2019-03-20","close":8740.0},{"date":"2019-03-21","close":8655.0},{"date":"2019-03-22","close":8640.0},{"date":"2019-03-25","close":8830.0},{"date":"2019-03-26","close":8825.0},{"date":"2019-03-27","close":8820.0},{"date":"2019-03-28","close":8880.0},{"date":"2019-03-29","close":8845.0},{"date":"2019-04-01","close":8715.0},{"date":"2019-04-02","close":8680.0},{"date":"2019-04-03","close":8545.0},{"date":"2019-04-04","close":8535.0},{"date":"2019-04-05","close":8515.0},{"date":"2019-04-08","close":8540.0},{"date":"2019-04-09","close":8520.0},{"date":"2019-04-10","close":8485.0},{"date":"2019-04-11","close":8500.0},{"date":"2019-04-12","close":8480.0},{"date":"2019-04-15","close":8445.0},{"date":"2019-04-16","close":8410.0},{"date":"2019-04-17","close":8415.0},{"date":"2019-04-18","close":8535.0},{"date":"2019-04-19","close":8550.0},{"date":"2019-04-22","close":8535.0},{"date":"2019-04-23","close":8520.0},{"date":"2019-04-24","close":8630.0},{"date":"2019-04-25","close":8650.0},{"date":"2019-04-26","close":8700.0},{"date":"2019-04-29","close":8525.0},{"date":"2019-04-30","close":8575.0},{"date":"2019-05-02","close":8550.0},{"date":"2019-05-03","close":8625.0},{"date":"2019-05-07","close":8700.0},{"date":"2019-05-08","close":8710.0},{"date":"2019-05-09","close":9000.0},{"date":"2019-05-10","close":8980.0},{"date":"2019-05-13","close":9080.0},{"date":"2019-05-14","close":9100.0},{"date":"2019-05-15","close":9070.0},{"date":"2019-05-16","close":9190.0},{"date":"2019-05-17","close":9255.0},{"date":"2019-05-20","close":9235.0},{"date":"2019-05-21","close":9165.0},{"date":"2019-05-22","close":9165.0},{"date":"2019-05-23","close":9175.0},{"date":"2019-05-24","close":9250.0},{"date":"2019-05-27","close":9235.0},{"date":"2019-05-28","close":9210.0},{"date":"2019-05-29","close":9340.0},{"date":"2019-05-30","close":9280.0},{"date":"2019-05-31","close":9255.0},{"date":"2019-06-03","close":9140.0},{"date":"2019-06-04","close":9150.0},{"date":"2019-06-05","close":9135.0},{"date":"2019-06-07","close":9140.0},{"date":"2019-06-10","close":9005.0},{"date":"2019-06-11","close":8935.0},{"date":"2019-06-12","close":8985.0},{"date":"2019-06-13","close":9025.0},{"date":"2019-06-14","close":9050.0},{"date":"2019-06-17","close":9055.0},{"date":"2019-06-18","close":9015.0},{"date":"2019-06-19","close":8880.0},{"date":"2019-06-20","close":8865.0},{"date":"2019-06-21","close":8905.0},{"date":"2019-06-24","close":8865.0},{"date":"2019-06-25","close":8890.0},{"date":"2019-06-26","close":8865.0},{"date":"2019-06-27","close":8780.0},{"date":"2019-06-28","close":8795.0},{"date":"2019-07-01","close":8795.0},{"date":"2019-07-02","close":8845.0},{"date":"2019-07-03","close":8945.0},{"date":"2019-07-04","close":8885.0},{"date":"2019-07-05","close":8895.0},{"date":"2019-07-08","close":9085.0},{"date":"2019-07-09","close":9110.0},{"date":"2019-07-10","close":9075.0},{"date":"2019-07-11","close":8965.0},{"date":"2019-07-12","close":8940.0},{"date":"2019-07-15","close":8950.0},{"date":"2019-07-16","close":8905.0},{"date":"2019-07-17","close":8970.0},{"date":"2019-07-18","close":9005.0},{"date":"2019-07-19","close":8885.0},{"date":"2019-07-22","close":8875.0},{"date":"2019-07-23","close":8835.0},{"date":"2019-07-24","close":8930.0},{"date":"2019-07-25","close":8950.0},{"date":"2019-07-26","close":8970.0},{"date":"2019-07-29","close":9110.0},{"date":"2019-07-30","close":9065.0},{"date":"2019-07-31","close":9160.0},{"date":"2019-08-01","close":9175.0},{"date":"2019-08-02","close":9285.0},{"date":"2019-08-05","close":9485.0},{"date":"2019-08-06","close":9620.0},{"date":"2019-08-07","close":9675.0},{"date":"2019-08-08","close":9640.0},{"date":"2019-08-09","close":9565.0},{"date":"2019-08-12","close":9555.0},{"date":"2019-08-13","close":9635.0},{"date":"2019-08-14","close":9580.0},{"date":"2019-08-16","close":9635.0},{"date":"2019-08-19","close":9555.0},{"date":"2019-08-20","close":9470.0},{"date":"2019-08-21","close":9445.0},{"date":"2019-08-22","close":9510.0},{"date":"2019-08-23","close":9520.0},{"date":"2019-08-26","close":9665.0},{"date":"2019-08-27","close":9650.0},{"date":"2019-08-28","close":9545.0},{"date":"2019-08-29","close":9595.0},{"date":"2019-08-30","close":9410.0},{"date":"2019-09-02","close":9420.0},{"date":"2019-09-03","close":9440.0},{"date":"2019-09-04","close":9310.0},{"date":"2019-09-05","close":9225.0},{"date":"2019-09-06","close":9190.0},{"date":"2019-09-09","close":9105.0},{"date":"2019-09-10","close":9065.0},{"date":"2019-09-11","close":8995.0},{"date":"2019-09-16","close":8965.0},{"date":"2019-09-17","close":8965.0},{"date":"2019-09-18","close":8915.0},{"date":"2019-09-19","close":8860.0},{"date":"2019-09-20","close":8805.0},{"date":"2019-09-23","close":8790.0},{"date":"2019-09-24","close":8755.0},{"date":"2019-09-25","close":8850.0},{"date":"2019-09-26","close":8860.0},{"date":"2019-09-27","close":8940.0},{"date":"2019-09-30","close":8885.0},{"date":"2019-10-01","close":8840.0},{"date":"2019-10-02","close":9040.0},{"date":"2019-10-04","close":9090.0},{"date":"2019-10-07","close":9060.0},{"date":"2019-10-08","close":8940.0},{"date":"2019-10-10","close":9010.0},{"date":"2019-10-11","close":8955.0},{"date":"2019-10-14","close":8855.0},{"date":"2019-10-15","close":8850.0},{"date":"2019-10-16","close":8795.0},{"date":"2019-10-17","close":8820.0},{"date":"2019-10-18","close":8905.0},{"date":"2019-10-21","close":8860.0},{"date":"2019-10-22","close":8745.0},{"date":"2019-10-23","close":8790.0},{"date":"2019-10-24","close":8770.0},{"date":"2019-10-25","close":8750.0},{"date":"2019-10-28","close":8730.0},{"date":"2019-10-29","close":8730.0},{"date":"2019-10-30","close":8800.0},{"date":"2019-10-31","close":8780.0},{"date":"2019-11-01","close":8720.0},{"date":"2019-11-04","close":8585.0},{"date":"2019-11-05","close":8530.0},{"date":"2019-11-06","close":8500.0},{"date":"2019-11-07","close":8530.0},{"date":"2019-11-08","close":8550.0},{"date":"2019-11-11","close":8610.0},{"date":"2019-11-12","close":8555.0},{"date":"2019-11-13","close":8625.0},{"date":"2019-11-14","close":8560.0},{"date":"2019-11-15","close":8425.0},{"date":"2019-11-18","close":8435.0},{"date":"2019-11-19","close":8490.0},{"date":"2019-11-20","close":8570.0},{"date":"2019-11-21","close":8710.0},{"date":"2019-11-22","close":8670.0},{"date":"2019-11-25","close":8585.0},{"date":"2019-11-26","close":8585.0},{"date":"2019-11-27","close":8575.0},{"date":"2019-11-28","close":8600.0},{"date":"2019-11-29","close":8755.0},{"date":"2019-12-02","close":8740.0},{"date":"2019-12-03","close":8785.0},{"date":"2019-12-04","close":8830.0},{"date":"2019-12-05","close":8865.0},{"date":"2019-12-06","close":8775.0},{"date":"2019-12-09","close":8730.0},{"date":"2019-12-10","close":8685.0},{"date":"2019-12-11","close":8650.0},{"date":"2019-12-12","close":8505.0},{"date":"2019-12-13","close":8365.0},{"date":"2019-12-16","close":8350.0},{"date":"2019-12-17","close":8245.0},{"date":"2019-12-18","close":8240.0},{"date":"2019-12-19","close":8235.0},{"date":"2019-12-20","close":8220.0},{"date":"2019-12-23","close":8215.0},{"date":"2019-12-24","close":8275.0},{"date":"2019-12-26","close":8255.0},{"date":"2019-12-27","close":8105.0},{"date":"2019-12-30","close":8135.0},{"date":"2020-01-02","close":8210.0},{"date":"2020-01-03","close":8210.0},{"date":"2020-01-06","close":8295.0},{"date":"2020-01-07","close":8215.0},{"date":"2020-01-08","close":8280.0},{"date":"2020-01-09","close":8130.0},{"date":"2020-01-10","close":8060.0},{"date":"2020-01-13","close":7975.0},{"date":"2020-01-14","close":7940.0},{"date":"2020-01-15","close":7990.0},{"date":"2020-01-16","close":7910.0},{"date":"2020-01-17","close":7885.0},{"date":"2020-01-20","close":7825.0},{"date":"2020-01-21","close":7930.0},{"date":"2020-01-22","close":7815.0},{"date":"2020-01-23","close":7890.0},{"date":"2020-01-28","close":8135.0},{"date":"2020-01-29","close":8145.0},{"date":"2020-01-30","close":8305.0},{"date":"2020-01-31","close":8390.0},{"date":"2020-02-03","close":8390.0},{"date":"2020-02-04","close":8245.0},{"date":"2020-02-05","close":8200.0},{"date":"2020-02-06","close":7930.0},{"date":"2020-02-07","close":8025.0},{"date":"2020-02-10","close":8055.0},{"date":"2020-02-11","close":7960.0},{"date":"2020-02-12","close":7900.0},{"date":"2020-02-13","close":7935.0},{"date":"2020-02-14","close":7880.0},{"date":"2020-02-17","close":7885.0},{"date":"2020-02-18","close":8025.0},{"date":"2020-02-19","close":8010.0},{"date":"2020-02-20","close":8045.0},{"date":"2020-02-21","close":8180.0},{"date":"2020-02-24","close":8470.0},{"date":"2020-02-25","close":8380.0},{"date":"2020-02-26","close":8500.0},{"date":"2020-02-27","close":8595.0},{"date":"2020-02-28","close":8900.0},{"date":"2020-03-02","close":8805.0},{"date":"2020-03-03","close":8770.0},{"date":"2020-03-04","close":8580.0},{"date":"2020-03-05","close":8500.0},{"date":"2020-03-06","close":8645.0},{"date":"2020-03-09","close":9025.0},{"date":"2020-03-10","close":8980.0},{"date":"2020-03-11","close":9245.0},{"date":"2020-03-12","close":9585.0},{"date":"2020-03-13","close":9835.0},{"date":"2020-03-16","close":10155.0},{"date":"2020-03-17","close":10405.0},{"date":"2020-03-18","close":10990.0},{"date":"2020-03-19","close":11825.0},{"date":"2020-03-20","close":10935.0},{"date":"2020-03-23","close":11520.0},{"date":"2020-03-24","close":10435.0},{"date":"2020-03-25","close":9870.0},{"date":"2020-03-26","close":10040.0},{"date":"2020-03-27","close":9800.0},{"date":"2020-03-30","close":9815.0},{"date":"2020-03-31","close":9670.0},{"date":"2020-04-01","close":10095.0},{"date":"2020-04-02","close":9845.0},{"date":"2020-04-03","close":9845.0},{"date":"2020-04-06","close":9420.0},{"date":"2020-04-07","close":9235.0},{"date":"2020-04-08","close":9385.0},{"date":"2020-04-09","close":9270.0},{"date":"2020-04-10","close":9200.0},{"date":"2020-04-13","close":9365.0},{"date":"2020-04-14","close":9190.0},{"date":"2020-04-16","close":9165.0},{"date":"2020-04-17","close":8905.0},{"date":"2020-04-20","close":9005.0},{"date":"2020-04-21","close":9105.0},{"date":"2020-04-22","close":9005.0},{"date":"2020-04-23","close":8925.0},{"date":"2020-04-24","close":9050.0},{"date":"2020-04-27","close":8865.0},{"date":"2020-04-28","close":8825.0},{"date":"2020-04-29","close":8765.0},{"date":"2020-05-04","close":9055.0},{"date":"2020-05-06","close":8880.0},{"date":"2020-05-07","close":8875.0},{"date":"2020-05-08","close":8800.0},{"date":"2020-05-11","close":8875.0},{"date":"2020-05-12","close":8920.0},{"date":"2020-05-13","close":8840.0},{"date":"2020-05-14","close":8940.0},{"date":"2020-05-15","close":8880.0},{"date":"2020-05-18","close":8840.0},{"date":"2020-05-19","close":8610.0},{"date":"2020-05-20","close":8595.0},{"date":"2020-05-21","close":8555.0},{"date":"2020-05-22","close":8700.0},{"date":"2020-05-25","close":8585.0},{"date":"2020-05-26","close":8435.0},{"date":"2020-05-27","close":8410.0},{"date":"2020-05-28","close":8400.0},{"date":"2020-05-29","close":8410.0},{"date":"2020-06-01","close":8245.0},{"date":"2020-06-02","close":8155.0},{"date":"2020-06-03","close":7860.0},{"date":"2020-06-04","close":7855.0},{"date":"2020-06-05","close":7720.0},{"date":"2020-06-08","close":7730.0},{"date":"2020-06-09","close":7725.0},{"date":"2020-06-10","close":7700.0},{"date":"2020-06-11","close":7850.0},{"date":"2020-06-12","close":7980.0},{"date":"2020-06-15","close":8400.0},{"date":"2020-06-16","close":7895.0},{"date":"2020-06-17","close":7905.0},{"date":"2020-06-18","close":7940.0},{"date":"2020-06-19","close":7900.0},{"date":"2020-06-22","close":7920.0},{"date":"2020-06-23","close":7870.0},{"date":"2020-06-24","close":7765.0},{"date":"2020-06-25","close":7960.0},{"date":"2020-06-26","close":7895.0},{"date":"2020-06-29","close":8025.0},{"date":"2020-06-30","close":7910.0},{"date":"2020-07-01","close":7930.0},{"date":"2020-07-02","close":7850.0},{"date":"2020-07-03","close":7790.0},{"date":"2020-07-06","close":7645.0},{"date":"2020-07-07","close":7720.0},{"date":"2020-07-08","close":7765.0},{"date":"2020-07-09","close":7725.0},{"date":"2020-07-10","close":7800.0},{"date":"2020-07-13","close":7660.0},{"date":"2020-07-14","close":7670.0},{"date":"2020-07-15","close":7595.0},{"date":"2020-07-16","close":7650.0},{"date":"2020-07-17","close":7615.0},{"date":"2020-07-20","close":7625.0},{"date":"2020-07-21","close":7520.0},{"date":"2020-07-22","close":7540.0},{"date":"2020-07-23","close":7600.0},{"date":"2020-07-24","close":7630.0},{"date":"2020-07-27","close":7565.0},{"date":"2020-07-28","close":7405.0},{"date":"2020-07-29","close":7365.0},{"date":"2020-07-30","close":7350.0},{"date":"2020-07-31","close":7420.0},{"date":"2020-08-03","close":7420.0},{"date":"2020-08-04","close":7330.0},{"date":"2020-08-05","close":7240.0},{"date":"2020-08-06","close":7125.0},{"date":"2020-08-07","close":7090.0},{"date":"2020-08-10","close":6995.0},{"date":"2020-08-11","close":6905.0},{"date":"2020-08-12","close":6870.0},{"date":"2020-08-13","close":6865.0},{"date":"2020-08-14","close":6930.0},{"date":"2020-08-18","close":7080.0},{"date":"2020-08-19","close":7045.0},{"date":"2020-08-20","close":7340.0},{"date":"2020-08-21","close":7220.0},{"date":"2020-08-24","close":7140.0},{"date":"2020-08-25","close":7055.0},{"date":"2020-08-26","close":7050.0},{"date":"2020-08-27","close":7110.0},{"date":"2020-08-28","close":7070.0},{"date":"2020-08-31","close":7150.0},{"date":"2020-09-01","close":7125.0},{"date":"2020-09-02","close":7080.0},{"date":"2020-09-03","close":6980.0},{"date":"2020-09-04","close":7085.0},{"date":"2020-09-07","close":7050.0},{"date":"2020-09-08","close":6955.0},{"date":"2020-09-09","close":7020.0},{"date":"2020-09-10","close":6955.0},{"date":"2020-09-11","close":6975.0},{"date":"2020-09-14","close":6865.0},{"date":"2020-09-15","close":6815.0},{"date":"2020-09-16","close":6840.0},{"date":"2020-09-17","close":6935.0},{"date":"2020-09-18","close":6895.0},{"date":"2020-09-21","close":6945.0},{"date":"2020-09-22","close":7150.0},{"date":"2020-09-23","close":7115.0},{"date":"2020-09-24","close":7245.0},{"date":"2020-09-25","close":7245.0},{"date":"2020-09-28","close":7150.0},{"date":"2020-09-29","close":7065.0},{"date":"2020-10-05","close":7000.0},{"date":"2020-10-06","close":6975.0},{"date":"2020-10-07","close":6915.0},{"date":"2020-10-08","close":6910.0},{"date":"2020-10-12","close":6880.0},{"date":"2020-10-13","close":6860.0},{"date":"2020-10-14","close":6940.0},{"date":"2020-10-15","close":6990.0},{"date":"2020-10-16","close":7035.0},{"date":"2020-10-19","close":7005.0},{"date":"2020-10-20","close":6965.0},{"date":"2020-10-21","close":6940.0},{"date":"2020-10-22","close":6985.0},{"date":"2020-10-23","close":6965.0},{"date":"2020-10-26","close":6970.0},{"date":"2020-10-27","close":7035.0},{"date":"2020-10-28","close":7000.0},{"date":"2020-10-29","close":7075.0},{"date":"2020-10-30","close":7260.0},{"date":"2020-11-02","close":7145.0},{"date":"2020-11-03","close":7020.0},{"date":"2020-11-04","close":6980.0},{"date":"2020-11-05","close":6810.0},{"date":"2020-11-06","close":6780.0},{"date":"2020-11-09","close":6720.0},{"date":"2020-11-10","close":6705.0},{"date":"2020-11-11","close":6590.0},{"date":"2020-11-12","close":6630.0},{"date":"2020-11-13","close":6550.0},{"date":"2020-11-16","close":6405.0},{"date":"2020-11-17","close":6425.0},{"date":"2020-11-18","close":6425.0},{"date":"2020-11-19","close":6425.0},{"date":"2020-11-20","close":6410.0},{"date":"2020-11-23","close":6265.0},{"date":"2020-11-24","close":6230.0},{"date":"2020-11-25","close":6260.0},{"date":"2020-11-26","close":6190.0},{"date":"2020-11-27","close":6185.0},{"date":"2020-11-30","close":6270.0},{"date":"2020-12-01","close":6190.0},{"date":"2020-12-02","close":6070.0},{"date":"2020-12-03","close":6025.0},{"date":"2020-12-04","close":5925.0},{"date":"2020-12-07","close":5900.0},{"date":"2020-12-08","close":6000.0},{"date":"2020-12-09","close":5865.0},{"date":"2020-12-10","close":5900.0},{"date":"2020-12-11","close":5860.0},{"date":"2020-12-14","close":5895.0},{"date":"2020-12-15","close":5890.0},{"date":"2020-12-16","close":5865.0},{"date":"2020-12-17","close":5855.0},{"date":"2020-12-18","close":5855.0},{"date":"2020-12-21","close":5870.0},{"date":"2020-12-22","close":5960.0},{"date":"2020-12-23","close":5890.0},{"date":"2020-12-24","close":5745.0},{"date":"2020-12-28","close":5730.0},{"date":"2020-12-29","close":5645.0},{"date":"2020-12-30","close":5505.0},{"date":"2021-01-04","close":5355.0},{"date":"2021-01-05","close":5280.0},{"date":"2021-01-06","close":5335.0},{"date":"2021-01-07","close":5210.0},{"date":"2021-01-08","close":4970.0},{"date":"2021-01-11","close":4940.0},{"date":"2021-01-12","close":5005.0},{"date":"2021-01-13","close":4975.0},{"date":"2021-01-14","close":4970.0},{"date":"2021-01-15","close":5060.0},{"date":"2021-01-18","close":5195.0},{"date":"2021-01-19","close":5050.0},{"date":"2021-01-20","close":5020.0},{"date":"2021-01-21","close":4960.0},{"date":"2021-01-22","close":4970.0},{"date":"2021-01-25","close":4880.0},{"date":"2021-01-26","close":4995.0},{"date":"2021-01-27","close":5015.0},{"date":"2021-01-28","close":5135.0},{"date":"2021-01-29","close":5280.0},{"date":"2021-02-01","close":5105.0},{"date":"2021-02-02","close":5050.0},{"date":"2021-02-03","close":5000.0},{"date":"2021-02-04","close":5075.0},{"date":"2021-02-05","close":5000.0},{"date":"2021-02-08","close":5050.0},{"date":"2021-02-09","close":5060.0},{"date":"2021-02-10","close":5060.0},{"date":"2021-02-15","close":4960.0},{"date":"2021-02-16","close":4970.0},{"date":"2021-02-17","close":5010.0},{"date":"2021-02-18","close":5065.0},{"date":"2021-02-19","close":5045.0},{"date":"2021-02-22","close":5075.0},{"date":"2021-02-23","close":5085.0},{"date":"2021-02-24","close":5190.0},{"date":"2021-02-25","close":5010.0},{"date":"2021-02-26","close":5155.0},{"date":"2021-03-02","close":5095.0},{"date":"2021-03-03","close":5040.0},{"date":"2021-03-04","close":5080.0},{"date":"2021-03-05","close":5110.0},{"date":"2021-03-08","close":5165.0},{"date":"2021-03-09","close":5195.0},{"date":"2021-03-10","close":5230.0},{"date":"2021-03-11","close":5135.0},{"date":"2021-03-12","close":5070.0},{"date":"2021-03-15","close":5070.0},{"date":"2021-03-16","close":5055.0},{"date":"2021-03-17","close":5110.0},{"date":"2021-03-18","close":5060.0},{"date":"2021-03-19","close":5085.0},{"date":"2021-03-22","close":5105.0},{"date":"2021-03-23","close":5130.0},{"date":"2021-03-24","close":5160.0},{"date":"2021-03-25","close":5130.0},{"date":"2021-03-26","close":5085.0},{"date":"2021-03-29","close":5130.0},{"date":"2021-03-30","close":5045.0},{"date":"2021-03-31","close":5075.0},{"date":"2021-04-01","close":5035.0},{"date":"2021-04-02","close":4950.0},{"date":"2021-04-05","close":4965.0},{"date":"2021-04-06","close":4950.0},{"date":"2021-04-07","close":4940.0},{"date":"2021-04-08","close":4945.0},{"date":"2021-04-09","close":4980.0},{"date":"2021-04-12","close":4950.0},{"date":"2021-04-13","close":4920.0},{"date":"2021-04-14","close":4885.0},{"date":"2021-04-15","close":4875.0},{"date":"2021-04-16","close":4875.0},{"date":"2021-04-19","close":4855.0},{"date":"2021-04-20","close":4850.0},{"date":"2021-04-21","close":4940.0},{"date":"2021-04-22","close":4930.0},{"date":"2021-04-23","close":4895.0},{"date":"2021-04-26","close":4885.0},{"date":"2021-04-27","close":4870.0},{"date":"2021-04-28","close":4930.0},{"date":"2021-04-29","close":4935.0},{"date":"2021-04-30","close":4985.0},{"date":"2021-05-03","close":4995.0},{"date":"2021-05-04","close":4975.0},{"date":"2021-05-06","close":4925.0},{"date":"2021-05-07","close":4880.0},{"date":"2021-05-10","close":4825.0},{"date":"2021-05-11","close":4880.0},{"date":"2021-05-12","close":4990.0},{"date":"2021-05-13","close":5020.0},{"date":"2021-05-14","close":4970.0},{"date":"2021-05-17","close":4995.0},{"date":"2021-05-18","close":4925.0},{"date":"2021-05-20","close":4955.0},{"date":"2021-05-21","close":4970.0},{"date":"2021-05-24","close":4995.0},{"date":"2021-05-25","close":4915.0},{"date":"2021-05-26","close":4930.0},{"date":"2021-05-27","close":4950.0},{"date":"2021-05-28","close":4915.0},{"date":"2021-05-31","close":4905.0},{"date":"2021-06-01","close":4875.0},{"date":"2021-06-02","close":4875.0},{"date":"2021-06-03","close":4810.0},{"date":"2021-06-04","close":4820.0},{"date":"2021-06-07","close":4810.0},{"date":"2021-06-08","close":4840.0},{"date":"2021-06-09","close":4895.0},{"date":"2021-06-10","close":4870.0},{"date":"2021-06-11","close":4840.0},{"date":"2021-06-14","close":4820.0},{"date":"2021-06-15","close":4810.0},{"date":"2021-06-16","close":4800.0},{"date":"2021-06-17","close":4810.0},{"date":"2021-06-18","close":4815.0},{"date":"2021-06-21","close":4865.0},{"date":"2021-06-22","close":4805.0},{"date":"2021-06-23","close":4780.0},{"date":"2021-06-24","close":4790.0},{"date":"2021-06-25","close":4760.0},{"date":"2021-06-28","close":4765.0},{"date":"2021-06-29","close":4765.0},{"date":"2021-06-30","close":4755.0},{"date":"2021-07-01","close":4790.0},{"date":"2021-07-02","close":4785.0},{"date":"2021-07-05","close":4755.0},{"date":"2021-07-06","close":4745.0},{"date":"2021-07-07","close":4790.0},{"date":"2021-07-08","close":4820.0},{"date":"2021-07-09","close":4875.0},{"date":"2021-07-12","close":4840.0},{"date":"2021-07-13","close":4790.0},{"date":"2021-07-14","close":4825.0},{"date":"2021-07-15","close":4790.0},{"date":"2021-07-16","close":4815.0},{"date":"2021-07-19","close":4865.0},{"date":"2021-07-20","close":4880.0},{"date":"2021-07-21","close":4885.0},{"date":"2021-07-22","close":4840.0},{"date":"2021-07-23","close":4815.0},{"date":"2021-07-26","close":4880.0},{"date":"2021-07-27","close":4860.0},{"date":"2021-07-28","close":4875.0},{"date":"2021-07-29","close":4860.0},{"date":"2021-07-30","close":4900.0},{"date":"2021-08-02","close":4890.0},{"date":"2021-08-03","close":4835.0},{"date":"2021-08-04","close":4775.0},{"date":"2021-08-05","close":4785.0},{"date":"2021-08-06","close":4800.0},{"date":"2021-08-09","close":4820.0},{"date":"2021-08-10","close":4850.0},{"date":"2021-08-11","close":4890.0},{"date":"2021-08-12","close":4915.0},{"date":"2021-08-13","close":4995.0},{"date":"2021-08-17","close":5065.0},{"date":"2021-08-18","close":5025.0},{"date":"2021-08-19","close":5125.0},{"date":"2021-08-20","close":5195.0},{"date":"2021-08-23","close":5140.0},{"date":"2021-08-24","close":5045.0},{"date":"2021-08-25","close":5030.0},{"date":"2021-08-26","close":5055.0},{"date":"2021-08-27","close":5075.0},{"date":"2021-08-30","close":5040.0},{"date":"2021-08-31","close":4945.0},{"date":"2021-09-01","close":4955.0},{"date":"2021-09-02","close":4990.0},{"date":"2021-09-03","close":4960.0},{"date":"2021-09-06","close":4950.0},{"date":"2021-09-07","close":4970.0},{"date":"2021-09-08","close":5010.0},{"date":"2021-09-09","close":5100.0},{"date":"2021-09-10","close":5070.0},{"date":"2021-09-13","close":5075.0},{"date":"2021-09-14","close":5025.0},{"date":"2021-09-15","close":5035.0},{"date":"2021-09-16","close":5080.0},{"date":"2021-09-17","close":5075.0},{"date":"2021-09-23","close":5080.0},{"date":"2021-09-24","close":5080.0},{"date":"2021-09-27","close":5060.0},{"date":"2021-09-28","close":5105.0},{"date":"2021-09-29","close":5175.0},{"date":"2021-09-30","close":5145.0},{"date":"2021-10-01","close":5260.0},{"date":"2021-10-05","close":5325.0},{"date":"2021-10-06","close":5415.0},{"date":"2021-10-07","close":5335.0},{"date":"2021-10-08","close":5350.0},{"date":"2021-10-12","close":5425.0},{"date":"2021-10-13","close":5380.0},{"date":"2021-10-14","close":5320.0},{"date":"2021-10-15","close":5255.0},{"date":"2021-10-18","close":5275.0},{"date":"2021-10-19","close":5235.0},{"date":"2021-10-20","close":5250.0},{"date":"2021-10-21","close":5260.0},{"date":"2021-10-22","close":5275.0},{"date":"2021-10-25","close":5225.0},{"date":"2021-10-26","close":5175.0},{"date":"2021-10-27","close":5225.0},{"date":"2021-10-28","close":5230.0},{"date":"2021-10-29","close":5330.0},{"date":"2021-11-01","close":5290.0},{"date":"2021-11-02","close":5230.0},{"date":"2021-11-03","close":5310.0},{"date":"2021-11-04","close":5285.0},{"date":"2021-11-05","close":5305.0},{"date":"2021-11-08","close":5290.0},{"date":"2021-11-09","close":5310.0},{"date":"2021-11-10","close":5350.0},{"date":"2021-11-11","close":5355.0},{"date":"2021-11-12","close":5280.0},{"date":"2021-11-15","close":5230.0},{"date":"2021-11-16","close":5230.0},{"date":"2021-11-17","close":5305.0},{"date":"2021-11-18","close":5310.0},{"date":"2021-11-19","close":5270.0},{"date":"2021-11-22","close":5165.0},{"date":"2021-11-23","close":5210.0},{"date":"2021-11-24","close":5220.0},{"date":"2021-11-25","close":5255.0},{"date":"2021-11-26","close":5350.0},{"date":"2021-11-29","close":5405.0},{"date":"2021-11-30","close":5530.0},{"date":"2021-12-01","close":5385.0},{"date":"2021-12-02","close":5305.0},{"date":"2021-12-03","close":5255.0},{"date":"2021-12-06","close":5245.0},{"date":"2021-12-07","close":5205.0},{"date":"2021-12-08","close":5180.0},{"date":"2021-12-09","close":5170.0},{"date":"2021-12-10","close":5200.0},{"date":"2021-12-13","close":5195.0},{"date":"2021-12-14","close":5205.0},{"date":"2021-12-15","close":5215.0},{"date":"2021-12-16","close":5195.0},{"date":"2021-12-17","close":5185.0},{"date":"2021-12-20","close":5270.0},{"date":"2021-12-21","close":5245.0},{"date":"2021-12-22","close":5215.0},{"date":"2021-12-23","close":5190.0},{"date":"2021-12-24","close":5145.0},{"date":"2021-12-27","close":5170.0},{"date":"2021-12-28","close":5140.0},{"date":"2021-12-29","close":5125.0},{"date":"2021-12-30","close":5165.0},{"date":"2022-01-03","close":5160.0},{"date":"2022-01-04","close":5155.0},{"date":"2022-01-05","close":5250.0},{"date":"2022-01-06","close":5275.0},{"date":"2022-01-07","close":5210.0},{"date":"2022-01-10","close":5245.0},{"date":"2022-01-11","close":5250.0},{"date":"2022-01-12","close":5155.0},{"date":"2022-01-13","close":5165.0},{"date":"2022-01-14","close":5275.0},{"date":"2022-01-17","close":5305.0},{"date":"2022-01-18","close":5340.0},{"date":"2022-01-19","close":5370.0},{"date":"2022-01-20","close":5340.0},{"date":"2022-01-21","close":5420.0},{"date":"2022-01-24","close":5480.0},{"date":"2022-01-25","close":5615.0},{"date":"2022-01-26","close":5610.0},{"date":"2022-01-27","close":5820.0},{"date":"2022-01-28","close":5665.0},{"date":"2022-02-03","close":5595.0},{"date":"2022-02-04","close":5530.0},{"date":"2022-02-07","close":5590.0},{"date":"2022-02-08","close":5570.0},{"date":"2022-02-09","close":5495.0},{"date":"2022-02-10","close":5460.0},{"date":"2022-02-11","close":5490.0},{"date":"2022-02-14","close":5580.0},{"date":"2022-02-15","close":5620.0},{"date":"2022-02-16","close":5505.0},{"date":"2022-02-17","close":5480.0},{"date":"2022-02-18","close":5480.0},{"date":"2022-02-21","close":5500.0},{"date":"2022-02-22","close":5575.0},{"date":"2022-02-23","close":5535.0},{"date":"2022-02-24","close":5710.0},{"date":"2022-02-25","close":5645.0},{"date":"2022-02-28","close":5600.0},{"date":"2022-03-02","close":5605.0},{"date":"2022-03-03","close":5520.0},{"date":"2022-03-04","close":5585.0},{"date":"2022-03-07","close":5730.0},{"date":"2022-03-08","close":5735.0},{"date":"2022-03-10","close":5685.0},{"date":"2022-03-11","close":5710.0},{"date":"2022-03-14","close":5710.0},{"date":"2022-03-15","close":5760.0},{"date":"2022-03-16","close":5660.0},{"date":"2022-03-17","close":5575.0},{"date":"2022-03-18","close":5555.0},{"date":"2022-03-21","close":5625.0},{"date":"2022-03-22","close":5590.0},{"date":"2022-03-23","close":5515.0},{"date":"2022-03-24","close":5545.0},{"date":"2022-03-25","close":5580.0},{"date":"2022-03-28","close":5590.0},{"date":"2022-03-29","close":5550.0},{"date":"2022-03-30","close":5505.0},{"date":"2022-03-31","close":5515.0},{"date":"2022-04-01","close":5555.0},{"date":"2022-04-04","close":5530.0},{"date":"2022-04-05","close":5515.0},{"date":"2022-04-06","close":5585.0},{"date":"2022-04-07","close":5660.0},{"date":"2022-04-08","close":5655.0},{"date":"2022-04-11","close":5665.0},{"date":"2022-04-12","close":5710.0},{"date":"2022-04-13","close":5605.0},{"date":"2022-04-14","close":5635.0},{"date":"2022-04-15","close":5690.0},{"date":"2022-04-18","close":5685.0},{"date":"2022-04-19","close":5640.0},{"date":"2022-04-20","close":5635.0},{"date":"2022-04-21","close":5605.0},{"date":"2022-04-22","close":5655.0},{"date":"2022-04-25","close":5755.0},{"date":"2022-04-26","close":5730.0},{"date":"2022-04-27","close":5820.0},{"date":"2022-04-28","close":5760.0},{"date":"2022-04-29","close":5675.0},{"date":"2022-05-02","close":5695.0},{"date":"2022-05-03","close":5675.0},{"date":"2022-05-04","close":5685.0},{"date":"2022-05-06","close":5750.0},{"date":"2022-05-09","close":5810.0},{"date":"2022-05-10","close":5855.0},{"date":"2022-05-11","close":5860.0},{"date":"2022-05-12","close":5930.0},{"date":"2022-05-13","close":5800.0},{"date":"2022-05-16","close":5845.0},{"date":"2022-05-17","close":5770.0},{"date":"2022-05-18","close":5765.0},{"date":"2022-05-19","close":5855.0},{"date":"2022-05-20","close":5745.0},{"date":"2022-05-23","close":5715.0},{"date":"2022-05-24","close":5825.0},{"date":"2022-05-25","close":5800.0},{"date":"2022-05-26","close":5835.0},{"date":"2022-05-27","close":5765.0},{"date":"2022-05-30","close":5695.0},{"date":"2022-05-31","close":5650.0},{"date":"2022-06-02","close":5735.0},{"date":"2022-06-03","close":5695.0},{"date":"2022-06-07","close":5800.0},{"date":"2022-06-08","close":5785.0},{"date":"2022-06-09","close":5770.0},{"date":"2022-06-10","close":5845.0},{"date":"2022-06-13","close":6070.0},{"date":"2022-06-14","close":6090.0},{"date":"2022-06-15","close":6205.0},{"date":"2022-06-16","close":6200.0},{"date":"2022-06-17","close":6250.0},{"date":"2022-06-20","close":6335.0},{"date":"2022-06-21","close":6290.0},{"date":"2022-06-22","close":6445.0},{"date":"2022-06-23","close":6520.0},{"date":"2022-06-24","close":6365.0},{"date":"2022-06-27","close":6290.0},{"date":"2022-06-28","close":6250.0},{"date":"2022-06-29","close":6340.0},{"date":"2022-06-30","close":6460.0},{"date":"2022-07-01","close":6535.0},{"date":"2022-07-04","close":6515.0},{"date":"2022-07-05","close":6435.0},{"date":"2022-07-06","close":6570.0},{"date":"2022-07-07","close":6435.0},{"date":"2022-07-08","close":6390.0},{"date":"2022-07-11","close":6440.0},{"date":"2022-07-12","close":6515.0},{"date":"2022-07-13","close":6480.0},{"date":"2022-07-14","close":6455.0},{"date":"2022-07-15","close":6455.0},{"date":"2022-07-18","close":6325.0},{"date":"2022-07-19","close":6355.0},{"date":"2022-07-20","close":6295.0},{"date":"2022-07-21","close":6225.0},{"date":"2022-07-22","close":6255.0},{"date":"2022-07-25","close":6235.0},{"date":"2022-07-26","close":6220.0},{"date":"2022-07-27","close":6225.0},{"date":"2022-07-28","close":6175.0},{"date":"2022-07-29","close":6155.0},{"date":"2022-08-01","close":6165.0},{"date":"2022-08-02","close":6190.0},{"date":"2022-08-03","close":6155.0},{"date":"2022-08-04","close":6120.0},{"date":"2022-08-05","close":6080.0},{"date":"2022-08-08","close":6090.0},{"date":"2022-08-09","close":6070.0},{"date":"2022-08-10","close":6135.0},{"date":"2022-08-11","close":6040.0},{"date":"2022-08-12","close":6015.0},{"date":"2022-08-16","close":5990.0},{"date":"2022-08-17","close":6030.0},{"date":"2022-08-18","close":6055.0},{"date":"2022-08-19","close":6090.0},{"date":"2022-08-22","close":6160.0},{"date":"2022-08-23","close":6245.0},{"date":"2022-08-24","close":6225.0},{"date":"2022-08-25","close":6150.0},{"date":"2022-08-26","close":6140.0},{"date":"2022-08-29","close":6285.0},{"date":"2022-08-30","close":6215.0},{"date":"2022-08-31","close":6160.0},{"date":"2022-09-01","close":6315.0},{"date":"2022-09-02","close":6340.0},{"date":"2022-09-05","close":6355.0},{"date":"2022-09-06","close":6350.0},{"date":"2022-09-07","close":6440.0},{"date":"2022-09-08","close":6425.0},{"date":"2022-09-13","close":6220.0},{"date":"2022-09-14","close":6340.0},{"date":"2022-09-15","close":6375.0},{"date":"2022-09-16","close":6430.0},{"date":"2022-09-19","close":6465.0},{"date":"2022-09-20","close":6445.0},{"date":"2022-09-21","close":6500.0},{"date":"2022-09-22","close":6560.0},{"date":"2022-09-23","close":6655.0},{"date":"2022-09-26","close":6825.0},{"date":"2022-09-27","close":6810.0},{"date":"2022-09-28","close":6975.0},{"date":"2022-09-29","close":6970.0},{"date":"2022-09-30","close":7005.0},{"date":"2022-10-04","close":6845.0},{"date":"2022-10-05","close":6820.0},{"date":"2022-10-06","close":6765.0},{"date":"2022-10-07","close":6790.0},{"date":"2022-10-11","close":6930.0},{"date":"2022-10-12","close":6860.0},{"date":"2022-10-13","close":6970.0},{"date":"2022-10-14","close":6805.0},{"date":"2022-10-17","close":6795.0},{"date":"2022-10-18","close":6715.0},{"date":"2022-10-19","close":6770.0},{"date":"2022-10-20","close":6825.0},{"date":"2022-10-21","close":6825.0},{"date":"2022-10-24","close":6760.0},{"date":"2022-10-25","close":6750.0},{"date":"2022-10-26","close":6690.0},{"date":"2022-10-27","close":6590.0},{"date":"2022-10-28","close":6670.0},{"date":"2022-10-31","close":6570.0},{"date":"2022-11-01","close":6475.0},{"date":"2022-11-02","close":6475.0},{"date":"2022-11-03","close":6515.0},{"date":"2022-11-04","close":6470.0},{"date":"2022-11-07","close":6400.0},{"date":"2022-11-08","close":6305.0},{"date":"2022-11-09","close":6240.0},{"date":"2022-11-10","close":6305.0},{"date":"2022-11-11","close":6070.0},{"date":"2022-11-14","close":6105.0},{"date":"2022-11-15","close":6095.0},{"date":"2022-11-16","close":6105.0},{"date":"2022-11-17","close":6175.0},{"date":"2022-11-18","close":6205.0},{"date":"2022-11-21","close":6250.0},{"date":"2022-11-22","close":6300.0},{"date":"2022-11-23","close":6250.0},{"date":"2022-11-24","close":6195.0},{"date":"2022-11-25","close":6215.0},{"date":"2022-11-28","close":6300.0},{"date":"2022-11-29","close":6235.0},{"date":"2022-11-30","close":6145.0},{"date":"2022-12-01","close":6095.0},{"date":"2022-12-02","close":6240.0},{"date":"2022-12-05","close":6265.0},{"date":"2022-12-06","close":6350.0},{"date":"2022-12-07","close":6375.0},{"date":"2022-12-08","close":6380.0},{"date":"2022-12-09","close":6290.0},{"date":"2022-12-12","close":6340.0},{"date":"2022-12-13","close":6350.0},{"date":"2022-12-14","close":6280.0},{"date":"2022-12-15","close":6365.0},{"date":"2022-12-16","close":6425.0},{"date":"2022-12-19","close":6425.0},{"date":"2022-12-20","close":6455.0},{"date":"2022-12-21","close":6470.0},{"date":"2022-12-22","close":6415.0},{"date":"2022-12-23","close":6510.0},{"date":"2022-12-26","close":6530.0},{"date":"2022-12-27","close":6475.0},{"date":"2022-12-28","close":6540.0},{"date":"2022-12-29","close":6660.0},{"date":"2023-01-02","close":6715.0},{"date":"2023-01-03","close":6720.0},{"date":"2023-01-04","close":6565.0},{"date":"2023-01-05","close":6535.0},{"date":"2023-01-06","close":6460.0},{"date":"2023-01-09","close":6285.0},{"date":"2023-01-10","close":6275.0},{"date":"2023-01-11","close":6260.0},{"date":"2023-01-12","close":6250.0},{"date":"2023-01-13","close":6200.0},{"date":"2023-01-16","close":6150.0},{"date":"2023-01-17","close":6200.0},{"date":"2023-01-18","close":6240.0},{"date":"2023-01-19","close":6205.0},{"date":"2023-01-20","close":6165.0},{"date":"2023-01-25","close":6070.0},{"date":"2023-01-26","close":5980.0},{"date":"2023-01-27","close":5940.0},{"date":"2023-01-30","close":6025.0},{"date":"2023-01-31","close":6130.0},{"date":"2023-02-01","close":6060.0},{"date":"2023-02-02","close":5990.0},{"date":"2023-02-03","close":5985.0},{"date":"2023-02-06","close":6110.0},{"date":"2023-02-07","close":6095.0},{"date":"2023-02-08","close":5990.0},{"date":"2023-02-09","close":6005.0},{"date":"2023-02-10","close":6025.0},{"date":"2023-02-13","close":6070.0},{"date":"2023-02-14","close":6030.0},{"date":"2023-02-15","close":6145.0},{"date":"2023-02-16","close":6015.0},{"date":"2023-02-17","close":6075.0},{"date":"2023-02-20","close":6085.0},{"date":"2023-02-21","close":6065.0},{"date":"2023-02-22","close":6175.0},{"date":"2023-02-23","close":6085.0},{"date":"2023-02-24","close":6155.0},{"date":"2023-02-27","close":6215.0},{"date":"2023-02-28","close":6195.0},{"date":"2023-03-02","close":6180.0},{"date":"2023-03-03","close":6160.0},{"date":"2023-03-06","close":6080.0},{"date":"2023-03-07","close":6110.0},{"date":"2023-03-08","close":6190.0},{"date":"2023-03-09","close":6185.0},{"date":"2023-03-10","close":6290.0},{"date":"2023-03-13","close":6240.0},{"date":"2023-03-14","close":6390.0},{"date":"2023-03-15","close":6310.0},{"date":"2023-03-16","close":6330.0},{"date":"2023-03-17","close":6260.0},{"date":"2023-03-20","close":6310.0},{"date":"2023-03-21","close":6290.0},{"date":"2023-03-22","close":6215.0},{"date":"2023-03-23","close":6195.0},{"date":"2023-03-24","close":6205.0},{"date":"2023-03-27","close":6245.0},{"date":"2023-03-28","close":6175.0},{"date":"2023-03-29","close":6170.0},{"date":"2023-03-30","close":6115.0},{"date":"2023-03-31","close":6050.0},{"date":"2023-04-03","close":6095.0},{"date":"2023-04-04","close":6050.0},{"date":"2023-04-05","close":6030.0},{"date":"2023-04-06","close":6130.0},{"date":"2023-04-07","close":6030.0},{"date":"2023-04-10","close":5980.0},{"date":"2023-04-11","close":5905.0},{"date":"2023-04-12","close":5885.0},{"date":"2023-04-13","close":5870.0},{"date":"2023-04-14","close":5845.0},{"date":"2023-04-17","close":5850.0},{"date":"2023-04-18","close":5865.0},{"date":"2023-04-19","close":5845.0},{"date":"2023-04-20","close":5875.0},{"date":"2023-04-21","close":5900.0},{"date":"2023-04-24","close":5935.0},{"date":"2023-04-25","close":6010.0},{"date":"2023-04-26","close":6030.0},{"date":"2023-04-27","close":6005.0},{"date":"2023-04-28","close":6010.0},{"date":"2023-05-02","close":5945.0},{"date":"2023-05-03","close":6000.0},{"date":"2023-05-04","close":6010.0},{"date":"2023-05-08","close":5950.0},{"date":"2023-05-09","close":5960.0},{"date":"2023-05-10","close":6020.0},{"date":"2023-05-11","close":5990.0},{"date":"2023-05-12","close":6055.0},{"date":"2023-05-15","close":6040.0},{"date":"2023-05-16","close":6025.0},{"date":"2023-05-17","close":6005.0},{"date":"2023-05-18","close":5950.0},{"date":"2023-05-19","close":5865.0},{"date":"2023-05-22","close":5830.0},{"date":"2023-05-23","close":5815.0},{"date":"2023-05-24","close":5830.0},{"date":"2023-05-25","close":5845.0},{"date":"2023-05-26","close":5820.0},{"date":"2023-05-30","close":5745.0},{"date":"2023-05-31","close":5785.0},{"date":"2023-06-01","close":5795.0},{"date":"2023-06-02","close":5725.0},{"date":"2023-06-05","close":5700.0},{"date":"2023-06-07","close":5715.0},{"date":"2023-06-08","close":5730.0},{"date":"2023-06-09","close":5650.0},{"date":"2023-06-12","close":5690.0},{"date":"2023-06-13","close":5660.0},{"date":"2023-06-14","close":5680.0},{"date":"2023-06-15","close":5705.0},{"date":"2023-06-16","close":5695.0},{"date":"2023-06-19","close":5720.0},{"date":"2023-06-20","close":5730.0},{"date":"2023-06-21","close":5770.0},{"date":"2023-06-22","close":5765.0},{"date":"2023-06-23","close":5795.0},{"date":"2023-06-26","close":5770.0},{"date":"2023-06-27","close":5775.0},{"date":"2023-06-28","close":5795.0},{"date":"2023-06-29","close":5790.0},{"date":"2023-06-30","close":5780.0},{"date":"2023-07-03","close":5705.0},{"date":"2023-07-04","close":5725.0},{"date":"2023-07-05","close":5770.0},{"date":"2023-07-06","close":5820.0},{"date":"2023-07-07","close":5900.0},{"date":"2023-07-10","close":5925.0},{"date":"2023-07-11","close":5820.0},{"date":"2023-07-12","close":5765.0},{"date":"2023-07-13","close":5730.0},{"date":"2023-07-14","close":5635.0},{"date":"2023-07-17","close":5665.0},{"date":"2023-07-18","close":5705.0},{"date":"2023-07-19","close":5705.0},{"date":"2023-07-20","close":5730.0},{"date":"2023-07-21","close":5730.0},{"date":"2023-07-24","close":5700.0},{"date":"2023-07-25","close":5690.0},{"date":"2023-07-26","close":5755.0},{"date":"2023-07-27","close":5700.0},{"date":"2023-07-28","close":5715.0},{"date":"2023-07-31","close":5685.0},{"date":"2023-08-01","close":5590.0},{"date":"2023-08-02","close":5720.0},{"date":"2023-08-03","close":5755.0},{"date":"2023-08-04","close":5750.0},{"date":"2023-08-07","close":5765.0},{"date":"2023-08-08","close":5810.0},{"date":"2023-08-09","close":5760.0},{"date":"2023-08-10","close":5780.0},{"date":"2023-08-11","close":5795.0},{"date":"2023-08-14","close":5850.0},{"date":"2023-08-16","close":5945.0},{"date":"2023-08-17","close":5970.0},{"date":"2023-08-18","close":6000.0},{"date":"2023-08-21","close":6000.0},{"date":"2023-08-22","close":5980.0},{"date":"2023-08-23","close":5980.0},{"date":"2023-08-24","close":5915.0},{"date":"2023-08-25","close":5970.0},{"date":"2023-08-28","close":5935.0},{"date":"2023-08-29","close":5900.0},{"date":"2023-08-30","close":5870.0},{"date":"2023-08-31","close":5895.0},{"date":"2023-09-01","close":5825.0},{"date":"2023-09-04","close":5790.0},{"date":"2023-09-05","close":5800.0},{"date":"2023-09-06","close":5845.0},{"date":"2023-09-07","close":5870.0},{"date":"2023-09-08","close":5865.0},{"date":"2023-09-11","close":5850.0},{"date":"2023-09-12","close":5880.0},{"date":"2023-09-13","close":5870.0},{"date":"2023-09-14","close":5795.0},{"date":"2023-09-15","close":5700.0},{"date":"2023-09-18","close":5770.0},{"date":"2023-09-19","close":5835.0},{"date":"2023-09-20","close":5835.0},{"date":"2023-09-21","close":5925.0},{"date":"2023-09-22","close":5945.0},{"date":"2023-09-25","close":5965.0},{"date":"2023-09-26","close":6030.0},{"date":"2023-09-27","close":6020.0},{"date":"2023-10-04","close":6170.0},{"date":"2023-10-05","close":6175.0},{"date":"2023-10-06","close":6160.0},{"date":"2023-10-10","close":6155.0},{"date":"2023-10-11","close":6070.0},{"date":"2023-10-12","close":5995.0},{"date":"2023-10-13","close":6040.0},{"date":"2023-10-16","close":6095.0},{"date":"2023-10-17","close":6010.0},{"date":"2023-10-18","close":6005.0},{"date":"2023-10-19","close":6115.0},{"date":"2023-10-20","close":6200.0},{"date":"2023-10-23","close":6250.0},{"date":"2023-10-24","close":6195.0},{"date":"2023-10-25","close":6240.0},{"date":"2023-10-26","close":6385.0},{"date":"2023-10-27","close":6405.0},{"date":"2023-10-30","close":6380.0},{"date":"2023-10-31","close":6460.0},{"date":"2023-11-01","close":6370.0},{"date":"2023-11-02","close":6280.0},{"date":"2023-11-03","close":6190.0},{"date":"2023-11-06","close":5905.0},{"date":"2023-11-07","close":6020.0},{"date":"2023-11-08","close":6075.0},{"date":"2023-11-09","close":6050.0},{"date":"2023-11-10","close":6090.0},{"date":"2023-11-13","close":6090.0},{"date":"2023-11-14","close":6030.0},{"date":"2023-11-15","close":5895.0},{"date":"2023-11-16","close":5900.0},{"date":"2023-11-17","close":5940.0},{"date":"2023-11-20","close":5885.0},{"date":"2023-11-21","close":5845.0},{"date":"2023-11-22","close":5855.0},{"date":"2023-11-23","close":5850.0},{"date":"2023-11-24","close":5900.0},{"date":"2023-11-27","close":5910.0},{"date":"2023-11-28","close":5845.0},{"date":"2023-11-29","close":5860.0},{"date":"2023-11-30","close":5835.0},{"date":"2023-12-01","close":5905.0},{"date":"2023-12-04","close":5870.0},{"date":"2023-12-05","close":5930.0},{"date":"2023-12-06","close":5925.0},{"date":"2023-12-07","close":5945.0},{"date":"2023-12-08","close":5865.0},{"date":"2023-12-11","close":5855.0},{"date":"2023-12-12","close":5825.0},{"date":"2023-12-13","close":5870.0},{"date":"2023-12-14","close":5795.0},{"date":"2023-12-15","close":5750.0},{"date":"2023-12-18","close":5725.0},{"date":"2023-12-19","close":5730.0},{"date":"2023-12-20","close":5620.0},{"date":"2023-12-21","close":5660.0},{"date":"2023-12-22","close":5620.0},{"date":"2023-12-26","close":5610.0},{"date":"2023-12-27","close":5550.0},{"date":"2023-12-28","close":5455.0},{"date":"2024-01-02","close":5425.0},{"date":"2024-01-03","close":5565.0},{"date":"2024-01-04","close":5620.0},{"date":"2024-01-05","close":5650.0},{"date":"2024-01-08","close":5665.0},{"date":"2024-01-09","close":5695.0},{"date":"2024-01-10","close":5755.0},{"date":"2024-01-11","close":5760.0},{"date":"2024-01-12","close":5790.0},{"date":"2024-01-15","close":5785.0},{"date":"2024-01-16","close":5870.0},{"date":"2024-01-17","close":6000.0},{"date":"2024-01-18","close":5975.0},{"date":"2024-01-19","close":5890.0},{"date":"2024-01-22","close":5895.0},{"date":"2024-01-23","close":5855.0},{"date":"2024-01-24","close":5885.0},{"date":"2024-01-25","close":5875.0},{"date":"2024-01-26","close":5870.0},{"date":"2024-01-29","close":5805.0},{"date":"2024-01-30","close":5805.0},{"date":"2024-01-31","close":5855.0},{"date":"2024-02-01","close":5750.0},{"date":"2024-02-02","close":5555.0},{"date":"2024-02-05","close":5635.0},{"date":"2024-02-06","close":5660.0},{"date":"2024-02-07","close":5580.0},{"date":"2024-02-08","close":5580.0},{"date":"2024-02-13","close":5510.0},{"date":"2024-02-14","close":5585.0},{"date":"2024-02-15","close":5580.0},{"date":"2024-02-16","close":5540.0},{"date":"2024-02-19","close":5455.0},{"date":"2024-02-20","close":5520.0},{"date":"2024-02-21","close":5535.0},{"date":"2024-02-22","close":5510.0},{"date":"2024-02-23","close":5485.0},{"date":"2024-02-26","close":5540.0},{"date":"2024-02-27","close":5590.0},{"date":"2024-02-28","close":5515.0},{"date":"2024-02-29","close":5540.0},{"date":"2024-03-04","close":5445.0},{"date":"2024-03-05","close":5505.0},{"date":"2024-03-06","close":5525.0},{"date":"2024-03-07","close":5525.0},{"date":"2024-03-08","close":5445.0},{"date":"2024-03-11","close":5495.0},{"date":"2024-03-12","close":5455.0},{"date":"2024-03-13","close":5425.0},{"date":"2024-03-14","close":5375.0},{"date":"2024-03-15","close":5470.0},{"date":"2024-03-18","close":5445.0},{"date":"2024-03-19","close":5510.0},{"date":"2024-03-20","close":5405.0},{"date":"2024-03-21","close":5265.0},{"date":"2024-03-22","close":5285.0},{"date":"2024-03-25","close":5305.0},{"date":"2024-03-26","close":5245.0},{"date":"2024-03-27","close":5250.0},{"date":"2024-03-28","close":5250.0},{"date":"2024-03-29","close":5220.0},{"date":"2024-04-01","close":5230.0},{"date":"2024-04-02","close":5215.0},{"date":"2024-04-03","close":5295.0},{"date":"2024-04-04","close":5230.0},{"date":"2024-04-05","close":5285.0},{"date":"2024-04-08","close":5265.0},{"date":"2024-04-09","close":5295.0},{"date":"2024-04-11","close":5305.0},{"date":"2024-04-12","close":5350.0},{"date":"2024-04-15","close":5375.0},{"date":"2024-04-16","close":5505.0},{"date":"2024-04-17","close":5565.0},{"date":"2024-04-18","close":5470.0},{"date":"2024-04-19","close":5580.0},{"date":"2024-04-22","close":5500.0},{"date":"2024-04-23","close":5510.0},{"date":"2024-04-24","close":5415.0},{"date":"2024-04-25","close":5510.0},{"date":"2024-04-26","close":5440.0},{"date":"2024-04-29","close":5390.0},{"date":"2024-04-30","close":5370.0},{"date":"2024-05-02","close":5395.0},{"date":"2024-05-03","close":5410.0},{"date":"2024-05-07","close":5285.0},{"date":"2024-05-08","close":5265.0},{"date":"2024-05-09","close":5315.0},{"date":"2024-05-10","close":5290.0},{"date":"2024-05-13","close":5310.0},{"date":"2024-05-14","close":5305.0},{"date":"2024-05-16","close":5255.0},{"date":"2024-05-17","close":5315.0},{"date":"2024-05-20","close":5280.0},{"date":"2024-05-21","close":5300.0},{"date":"2024-05-22","close":5305.0},{"date":"2024-05-23","close":5305.0},{"date":"2024-05-24","close":5390.0},{"date":"2024-05-27","close":5320.0},{"date":"2024-05-28","close":5315.0},{"date":"2024-05-29","close":5390.0},{"date":"2024-05-30","close":5485.0},{"date":"2024-05-31","close":5485.0},{"date":"2024-06-03","close":5385.0},{"date":"2024-06-04","close":5435.0},{"date":"2024-06-05","close":5380.0},{"date":"2024-06-07","close":5315.0},{"date":"2024-06-10","close":5355.0},{"date":"2024-06-11","close":5360.0},{"date":"2024-06-12","close":5315.0},{"date":"2024-06-13","close":5280.0},{"date":"2024-06-14","close":5235.0},{"date":"2024-06-17","close":5265.0},{"date":"2024-06-18","close":5235.0},{"date":"2024-06-19","close":5155.0},{"date":"2024-06-20","close":5130.0},{"date":"2024-06-21","close":5180.0},{"date":"2024-06-24","close":5225.0},{"date":"2024-06-25","close":5210.0},{"date":"2024-06-26","close":5160.0},{"date":"2024-06-27","close":5175.0},{"date":"2024-06-28","close":5140.0},{"date":"2024-07-01","close":5140.0},{"date":"2024-07-02","close":5180.0},{"date":"2024-07-03","close":5160.0},{"date":"2024-07-04","close":5090.0},{"date":"2024-07-05","close":4995.0},{"date":"2024-07-08","close":5005.0},{"date":"2024-07-09","close":5000.0},{"date":"2024-07-10","close":4990.0},{"date":"2024-07-11","close":4965.0},{"date":"2024-07-12","close":5025.0},{"date":"2024-07-15","close":5005.0},{"date":"2024-07-16","close":5000.0},{"date":"2024-07-17","close":5040.0},{"date":"2024-07-18","close":5085.0},{"date":"2024-07-19","close":5140.0},{"date":"2024-07-22","close":5195.0},{"date":"2024-07-23","close":5180.0},{"date":"2024-07-24","close":5215.0},{"date":"2024-07-25","close":5305.0},{"date":"2024-07-26","close":5295.0},{"date":"2024-07-29","close":5230.0},{"date":"2024-07-30","close":5270.0},{"date":"2024-07-31","close":5205.0},{"date":"2024-08-01","close":5200.0},{"date":"2024-08-02","close":5400.0},{"date":"2024-08-05","close":5955.0},{"date":"2024-08-06","close":5745.0},{"date":"2024-08-07","close":5625.0},{"date":"2024-08-08","close":5655.0},{"date":"2024-08-09","close":5585.0},{"date":"2024-08-12","close":5525.0},{"date":"2024-08-13","close":5520.0},{"date":"2024-08-14","close":5455.0},{"date":"2024-08-16","close":5325.0},{"date":"2024-08-19","close":5370.0},{"date":"2024-08-20","close":5320.0},{"date":"2024-08-21","close":5330.0},{"date":"2024-08-22","close":5310.0},{"date":"2024-08-23","close":5325.0},{"date":"2024-08-26","close":5340.0},{"date":"2024-08-27","close":5370.0},{"date":"2024-08-28","close":5360.0},{"date":"2024-08-29","close":5435.0},{"date":"2024-08-30","close":5420.0},{"date":"2024-09-02","close":5420.0},{"date":"2024-09-03","close":5460.0},{"date":"2024-09-04","close":5655.0},{"date":"2024-09-05","close":5675.0},{"date":"2024-09-06","close":5730.0},{"date":"2024-09-09","close":5755.0},{"date":"2024-09-10","close":5785.0},{"date":"2024-09-11","close":5840.0},{"date":"2024-09-12","close":5720.0},{"date":"2024-09-13","close":5710.0},{"date":"2024-09-19","close":5720.0},{"date":"2024-09-20","close":5710.0},{"date":"2024-09-23","close":5690.0},{"date":"2024-09-24","close":5620.0},{"date":"2024-09-25","close":5695.0},{"date":"2024-09-26","close":5505.0},{"date":"2024-09-27","close":5530.0},{"date":"2024-09-30","close":5660.0},{"date":"2024-10-02","close":5745.0},{"date":"2024-10-04","close":5735.0},{"date":"2024-10-07","close":5645.0},{"date":"2024-10-08","close":5675.0},{"date":"2024-10-10","close":5680.0},{"date":"2024-10-11","close":5680.0},{"date":"2024-10-14","close":5620.0},{"date":"2024-10-15","close":5585.0},{"date":"2024-10-16","close":5645.0},{"date":"2024-10-17","close":5635.0},{"date":"2024-10-18","close":5670.0},{"date":"2024-10-21","close":5655.0},{"date":"2024-10-22","close":5740.0},{"date":"2024-10-23","close":5660.0},{"date":"2024-10-24","close":5720.0},{"date":"2024-10-25","close":5710.0},{"date":"2024-10-28","close":5665.0},{"date":"2024-10-29","close":5645.0},{"date":"2024-10-30","close":5705.0},{"date":"2024-10-31","close":5780.0},{"date":"2024-11-01","close":5820.0},{"date":"2024-11-04","close":5730.0},{"date":"2024-11-05","close":5765.0},{"date":"2024-11-06","close":5780.0},{"date":"2024-11-07","close":5780.0},{"date":"2024-11-08","close":5780.0},{"date":"2024-11-11","close":5870.0},{"date":"2024-11-12","close":6010.0},{"date":"2024-11-13","close":6155.0},{"date":"2024-11-14","close":6185.0},{"date":"2024-11-15","close":6140.0},{"date":"2024-11-18","close":6000.0},{"date":"2024-11-19","close":5985.0},{"date":"2024-11-20","close":5975.0},{"date":"2024-11-21","close":5965.0},{"date":"2024-11-22","close":5920.0},{"date":"2024-11-25","close":5855.0},{"date":"2024-11-26","close":5865.0},{"date":"2024-11-27","close":5915.0},{"date":"2024-11-28","close":5940.0},{"date":"2024-11-29","close":6045.0},{"date":"2024-12-02","close":6040.0},{"date":"2024-12-03","close":5950.0},{"date":"2024-12-04","close":6030.0},{"date":"2024-12-05","close":6075.0},{"date":"2024-12-06","close":6105.0},{"date":"2024-12-09","close":6260.0},{"date":"2024-12-10","close":6135.0},{"date":"2024-12-11","close":6080.0},{"date":"2024-12-12","close":5970.0},{"date":"2024-12-13","close":5965.0},{"date":"2024-12-16","close":5980.0},{"date":"2024-12-17","close":6040.0},{"date":"2024-12-18","close":5955.0},{"date":"2024-12-19","close":6100.0},{"date":"2024-12-20","close":6185.0},{"date":"2024-12-23","close":6085.0},{"date":"2024-12-24","close":6080.0},{"date":"2024-12-26","close":6115.0},{"date":"2024-12-27","close":6135.0},{"date":"2024-12-30","close":6155.0},{"date":"2025-01-02","close":6175.0},{"date":"2025-01-03","close":6050.0},{"date":"2025-01-06","close":5935.0},{"date":"2025-01-07","close":5930.0},{"date":"2025-01-08","close":5875.0},{"date":"2025-01-09","close":5880.0},{"date":"2025-01-10","close":5880.0},{"date":"2025-01-13","close":5970.0},{"date":"2025-01-14","close":5935.0},{"date":"2025-01-15","close":5960.0},{"date":"2025-01-16","close":5875.0},{"date":"2025-01-17","close":5875.0},{"date":"2025-01-20","close":5895.0},{"date":"2025-01-21","close":5895.0},{"date":"2025-01-22","close":5825.0},{"date":"2025-01-23","close":5890.0},{"date":"2025-01-24","close":5860.0},{"date":"2025-01-31","close":5920.0},{"date":"2025-02-03","close":6070.0},{"date":"2025-02-04","close":6015.0},{"date":"2025-02-05","close":5940.0},{"date":"2025-02-06","close":5875.0},{"date":"2025-02-07","close":5915.0},{"date":"2025-02-10","close":5910.0},{"date":"2025-02-11","close":5865.0},{"date":"2025-02-12","close":5855.0},{"date":"2025-02-13","close":5800.0},{"date":"2025-02-14","close":5760.0},{"date":"2025-02-17","close":5720.0},{"date":"2025-02-18","close":5680.0},{"date":"2025-02-19","close":5565.0},{"date":"2025-02-20","close":5610.0},{"date":"2025-02-21","close":5600.0},{"date":"2025-02-24","close":5645.0},{"date":"2025-02-25","close":5680.0},{"date":"2025-02-26","close":5655.0},{"date":"2025-02-27","close":5670.0},{"date":"2025-02-28","close":5875.0},{"date":"2025-03-04","close":5880.0},{"date":"2025-03-05","close":5845.0},{"date":"2025-03-06","close":5790.0},{"date":"2025-03-07","close":5805.0},{"date":"2025-03-10","close":5790.0},{"date":"2025-03-11","close":5865.0},{"date":"2025-03-12","close":5770.0},{"date":"2025-03-13","close":5795.0},{"date":"2025-03-14","close":5755.0},{"date":"2025-03-17","close":5650.0},{"date":"2025-03-18","close":5635.0},{"date":"2025-03-19","close":5585.0},{"date":"2025-03-20","close":5550.0},{"date":"2025-03-21","close":5515.0},{"date":"2025-03-24","close":5535.0},{"date":"2025-03-25","close":5570.0},{"date":"2025-03-26","close":5515.0},{"date":"2025-03-27","close":5590.0},{"date":"2025-03-28","close":5680.0},{"date":"2025-03-31","close":5860.0},{"date":"2025-04-01","close":5760.0},{"date":"2025-04-02","close":5805.0},{"date":"2025-04-03","close":5875.0},{"date":"2025-04-04","close":5925.0},{"date":"2025-04-07","close":6270.0},{"date":"2025-04-08","close":6270.0},{"date":"2025-04-09","close":6380.0},{"date":"2025-04-10","close":5965.0},{"date":"2025-04-11","close":5990.0},{"date":"2025-04-14","close":5950.0},{"date":"2025-04-15","close":5895.0},{"date":"2025-04-16","close":5995.0},{"date":"2025-04-17","close":5935.0},{"date":"2025-04-18","close":5885.0},{"date":"2025-04-21","close":5885.0},{"date":"2025-04-22","close":5905.0},{"date":"2025-04-23","close":5790.0},{"date":"2025-04-24","close":5810.0},{"date":"2025-04-25","close":5750.0},{"date":"2025-04-28","close":5745.0},{"date":"2025-04-29","close":5710.0},{"date":"2025-04-30","close":5705.0},{"date":"2025-05-02","close":5715.0},{"date":"2025-05-07","close":5675.0},{"date":"2025-05-08","close":5675.0},{"date":"2025-05-09","close":5675.0},{"date":"2025-05-12","close":5585.0},{"date":"2025-05-13","close":5585.0},{"date":"2025-05-14","close":5510.0},{"date":"2025-05-15","close":5545.0},{"date":"2025-05-16","close":5535.0},{"date":"2025-05-19","close":5590.0},{"date":"2025-05-20","close":5580.0},{"date":"2025-05-21","close":5555.0},{"date":"2025-05-22","close":5620.0},{"date":"2025-05-23","close":5630.0},{"date":"2025-05-26","close":5530.0},{"date":"2025-05-27","close":5520.0},{"date":"2025-05-28","close":5435.0},{"date":"2025-05-29","close":5325.0},{"date":"2025-05-30","close":5385.0},{"date":"2025-06-02","close":5395.0},{"date":"2025-06-04","close":5240.0},{"date":"2025-06-05","close":5140.0},{"date":"2025-06-09","close":5060.0},{"date":"2025-06-10","close":5035.0},{"date":"2025-06-11","close":4970.0},{"date":"2025-06-12","close":4945.0},{"date":"2025-06-13","close":5000.0},{"date":"2025-06-16","close":4910.0},{"date":"2025-06-17","close":4895.0},{"date":"2025-06-18","close":4855.0},{"date":"2025-06-19","close":4845.0},{"date":"2025-06-20","close":4775.0},{"date":"2025-06-23","close":4780.0},{"date":"2025-06-24","close":4620.0},{"date":"2025-06-25","close":4610.0},{"date":"2025-06-26","close":4655.0},{"date":"2025-06-27","close":4675.0},{"date":"2025-06-30","close":4650.0},{"date":"2025-07-01","close":4640.0},{"date":"2025-07-02","close":4660.0},{"date":"2025-07-03","close":4585.0},{"date":"2025-07-04","close":4675.0},{"date":"2025-07-07","close":4675.0},{"date":"2025-07-08","close":4585.0},{"date":"2025-07-09","close":4575.0},{"date":"2025-07-10","close":4515.0},{"date":"2025-07-11","close":4520.0},{"date":"2025-07-14","close":4475.0},{"date":"2025-07-15","close":4450.0},{"date":"2025-07-16","close":4490.0},{"date":"2025-07-17","close":4480.0},{"date":"2025-07-18","close":4480.0},{"date":"2025-07-21","close":4450.0},{"date":"2025-07-22","close":4515.0},{"date":"2025-07-23","close":4500.0},{"date":"2025-07-24","close":4505.0},{"date":"2025-07-25","close":4490.0},{"date":"2025-07-28","close":4470.0},{"date":"2025-07-29","close":4445.0},{"date":"2025-07-30","close":4400.0},{"date":"2025-07-31","close":4405.0},{"date":"2025-08-01","close":4600.0},{"date":"2025-08-04","close":4535.0},{"date":"2025-08-05","close":4475.0},{"date":"2025-08-06","close":4480.0},{"date":"2025-08-07","close":4445.0},{"date":"2025-08-08","close":4470.0},{"date":"2025-08-11","close":4455.0},{"date":"2025-08-12","close":4470.0},{"date":"2025-08-13","close":4430.0},{"date":"2025-08-14","close":4430.0},{"date":"2025-08-18","close":4495.0},{"date":"2025-08-19","close":4535.0},{"date":"2025-08-20","close":4560.0},{"date":"2025-08-21","close":4545.0},{"date":"2025-08-22","close":4515.0},{"date":"2025-08-25","close":4460.0},{"date":"2025-08-26","close":4500.0},{"date":"2025-08-27","close":4490.0},{"date":"2025-08-28","close":4475.0},{"date":"2025-08-29","close":4485.0},{"date":"2025-09-01","close":4560.0},{"date":"2025-09-02","close":4520.0},{"date":"2025-09-03","close":4495.0},{"date":"2025-09-04","close":4480.0},{"date":"2025-09-05","close":4460.0},{"date":"2025-09-08","close":4445.0},{"date":"2025-09-09","close":4380.0},{"date":"2025-09-10","close":4290.0},{"date":"2025-09-11","close":4250.0},{"date":"2025-09-12","close":4175.0},{"date":"2025-09-15","close":4150.0},{"date":"2025-09-16","close":4080.0},{"date":"2025-09-17","close":4130.0},{"date":"2025-09-18","close":4055.0},{"date":"2025-09-19","close":4080.0},{"date":"2025-09-22","close":4040.0},{"date":"2025-09-23","close":4005.0},{"date":"2025-09-24","close":4015.0},{"date":"2025-09-25","close":4025.0},{"date":"2025-09-26","close":4120.0},{"date":"2025-09-29","close":4050.0},{"date":"2025-09-30","close":4060.0},{"date":"2025-10-01","close":4030.0},{"date":"2025-10-02","close":3895.0},{"date":"2025-10-10","close":3810.0},{"date":"2025-10-13","close":3850.0},{"date":"2025-10-14","close":3900.0},{"date":"2025-10-15","close":3775.0},{"date":"2025-10-16","close":3680.0},{"date":"2025-10-17","close":3670.0},{"date":"2025-10-20","close":3600.0},{"date":"2025-10-21","close":3590.0},{"date":"2025-10-22","close":3545.0},{"date":"2025-10-23","close":3585.0},{"date":"2025-10-24","close":3495.0},{"date":"2025-10-27","close":3400.0},{"date":"2025-10-28","close":3430.0},{"date":"2025-10-29","close":3365.0},{"date":"2025-10-30","close":3350.0},{"date":"2025-10-31","close":3310.0},{"date":"2025-11-03","close":3210.0},{"date":"2025-11-04","close":3295.0},{"date":"2025-11-05","close":3390.0},{"date":"2025-11-06","close":3375.0},{"date":"2025-11-07","close":3435.0},{"date":"2025-11-10","close":3330.0},{"date":"2025-11-11","close":3300.0},{"date":"2025-11-12","close":3255.0},{"date":"2025-11-13","close":3235.0},{"date":"2025-11-14","close":3390.0},{"date":"2025-11-17","close":3310.0},{"date":"2025-11-18","close":3430.0},{"date":"2025-11-19","close":3455.0},{"date":"2025-11-20","close":3370.0},{"date":"2025-11-21","close":3515.0},{"date":"2025-11-24","close":3510.0},{"date":"2025-11-25","close":3490.0},{"date":"2025-11-26","close":3400.0},{"date":"2025-11-27","close":3385.0},{"date":"2025-11-28","close":3430.0},{"date":"2025-12-01","close":3440.0},{"date":"2025-12-02","close":3370.0},{"date":"2025-12-03","close":3325.0},{"date":"2025-12-04","close":3345.0},{"date":"2025-12-05","close":3275.0},{"date":"2025-12-08","close":3230.0},{"date":"2025-12-09","close":3240.0},{"date":"2025-12-10","close":3245.0},{"date":"2025-12-11","close":3265.0},{"date":"2025-12-12","close":3225.0},{"date":"2025-12-15","close":3280.0},{"date":"2025-12-16","close":3365.0},{"date":"2025-12-17","close":3305.0},{"date":"2025-12-18","close":3345.0},{"date":"2025-12-19","close":3315.0},{"date":"2025-12-22","close":3250.0},{"date":"2025-12-23","close":3240.0},{"date":"2025-12-24","close":3245.0},{"date":"2025-12-26","close":3215.0},{"date":"2025-12-29","close":3120.0},{"date":"2025-12-30","close":3120.0},{"date":"2026-01-02","close":3030.0},{"date":"2026-01-05","close":2925.0},{"date":"2026-01-06","close":2865.0},{"date":"2026-01-07","close":2855.0},{"date":"2026-01-08","close":2855.0},{"date":"2026-01-09","close":2830.0},{"date":"2026-01-12","close":2810.0},{"date":"2026-01-13","close":2780.0},{"date":"2026-01-14","close":2760.0},{"date":"2026-01-15","close":2720.0},{"date":"2026-01-16","close":2685.0},{"date":"2026-01-19","close":2640.0},{"date":"2026-01-20","close":2665.0},{"date":"2026-01-21","close":2640.0},{"date":"2026-01-22","close":2620.0},{"date":"2026-01-23","close":2600.0},{"date":"2026-01-26","close":2620.0},{"date":"2026-01-27","close":2530.0},{"date":"2026-01-28","close":2480.0},{"date":"2026-01-29","close":2465.0},{"date":"2026-01-30","close":2450.0},{"date":"2026-02-02","close":2590.0},{"date":"2026-02-03","close":2395.0},{"date":"2026-02-04","close":2365.0},{"date":"2026-02-05","close":2470.0},{"date":"2026-02-06","close":2495.0},{"date":"2026-02-09","close":2390.0},{"date":"2026-02-10","close":2385.0},{"date":"2026-02-11","close":2365.0},{"date":"2026-02-12","close":2280.0},{"date":"2026-02-13","close":2290.0},{"date":"2026-02-19","close":2220.0},{"date":"2026-02-20","close":2160.0},{"date":"2026-02-23","close":2150.0},{"date":"2026-02-24","close":2090.0},{"date":"2026-02-25","close":2050.0},{"date":"2026-02-26","close":1961.0},{"date":"2026-02-27","close":1976.0},{"date":"2026-03-03","close":2135.0},{"date":"2026-03-04","close":2390.0},{"date":"2026-03-05","close":2165.0},{"date":"2026-03-06","close":2175.0},{"date":"2026-03-09","close":2315.0},{"date":"2026-03-10","close":2180.0},{"date":"2026-03-11","close":2150.0},{"date":"2026-03-12","close":2150.0},{"date":"2026-03-13","close":2195.0},{"date":"2026-03-16","close":2165.0},{"date":"2026-03-17","close":2125.0},{"date":"2026-03-18","close":2005.0},{"date":"2026-03-19","close":2070.0},{"date":"2026-03-20","close":2060.0},{"date":"2026-03-23","close":2205.0},{"date":"2026-03-24","close":2135.0},{"date":"2026-03-25","close":2105.0},{"date":"2026-03-26","close":2180.0},{"date":"2026-03-27","close":2200.0},{"date":"2026-03-30","close":2260.0},{"date":"2026-03-31","close":2360.0},{"date":"2026-04-01","close":2130.0},{"date":"2026-04-02","close":2250.0},{"date":"2026-04-03","close":2185.0},{"date":"2026-04-06","close":2150.0},{"date":"2026-04-07","close":2125.0},{"date":"2026-04-08","close":1952.0},{"date":"2026-04-09","close":1993.0},{"date":"2026-04-10","close":1963.0},{"date":"2026-04-13","close":1987.0},{"date":"2026-04-14","close":1920.0},{"date":"2026-04-15","close":1878.0},{"date":"2026-04-16","close":1838.0},{"date":"2026-04-17","close":1848.0},{"date":"2026-04-20","close":1836.0},{"date":"2026-04-21","close":1795.0},{"date":"2026-04-22","close":1787.0},{"date":"2026-04-23","close":1767.0},{"date":"2026-04-24","close":1770.0},{"date":"2026-04-27","close":1734.0},{"date":"2026-04-28","close":1723.0},{"date":"2026-04-29","close":1711.0},{"date":"2026-04-30","close":1730.0},{"date":"2026-05-04","close":1642.0},{"date":"2026-05-06","close":1506.0},{"date":"2026-05-07","close":1486.0},{"date":"2026-05-08","close":1482.0},{"date":"2026-05-11","close":1404.0},{"date":"2026-05-12","close":1437.0},{"date":"2026-05-13","close":1387.0},{"date":"2026-05-14","close":1368.0},{"date":"2026-05-15","close":1447.0},{"date":"2026-05-18","close":1441.0},{"date":"2026-05-19","close":1474.0},{"date":"2026-05-20","close":1489.0},{"date":"2026-05-21","close":1369.0},{"date":"2026-05-22","close":1359.0},{"date":"2026-05-26","close":1328.0},{"date":"2026-05-27","close":1287.0},{"date":"2026-05-28","close":1295.0},{"date":"2026-05-29","close":1242.0},{"date":"2026-06-01","close":1174.0},{"date":"2026-06-02","close":1178.0},{"date":"2026-06-04","close":1200.0},{"date":"2026-06-05","close":1281.0},{"date":"2026-06-08","close":1392.0},{"date":"2026-06-09","close":1255.0},{"date":"2026-06-10","close":1323.0},{"date":"2026-06-11","close":1319.0},{"date":"2026-06-12","close":1254.0},{"date":"2026-06-15","close":1185.0},{"date":"2026-06-16","close":1166.0},{"date":"2026-06-17","close":1144.0},{"date":"2026-06-18","close":1106.0},{"date":"2026-06-19","close":1092.0},{"date":"2026-06-22","close":1097.0},{"date":"2026-06-23","close":1203.0},{"date":"2026-06-24","close":1162.0},{"date":"2026-06-25","close":1112.0},{"date":"2026-06-26","close":1159.0},{"date":"2026-06-29","close":1163.0},{"date":"2026-06-30","close":1150.0},{"date":"2026-07-01","close":1181.0},{"date":"2026-07-02","close":1246.0},{"date":"2026-07-03","close":1200.0},{"date":"2026-07-06","close":1220.0},{"date":"2026-07-07","close":1276.0},{"date":"2026-07-08","close":1348.0},{"date":"2026-07-09","close":1340.0},{"date":"2026-07-10","close":1307.0},{"date":"2026-07-13","close":1430.0},{"date":"2026-07-14","close":1417.0},{"date":"2026-07-15","close":1322.0},{"date":"2026-07-16","close":1413.0},{"date":"2026-07-20","close":1482.0},{"date":"2026-07-21","close":1423.0},{"date":"2026-07-22","close":1419.0},{"date":"2026-07-23","close":1365.0},{"date":"2026-07-24","close":1450.0},{"date":"2026-07-27","close":1430.0},{"date":"2026-07-28","close":1600.0},{"date":"2026-07-29","close":1687.0},{"date":"2026-07-30","close":1721.0},{"date":"2026-07-31","close":1405.0},{"date":"2026-08-03","close":1468.0},{"date":"2026-08-04","close":1451.0},{"date":"2026-08-05","close":1388.0},{"date":"2026-08-06","close":1468.0},{"date":"2026-08-07","close":1475.0},{"date":"2026-08-10","close":1476.0},{"date":"2026-08-11","close":1460.0},{"date":"2026-08-12","close":1401.0},{"date":"2026-08-13","close":1347.0},{"date":"2026-08-14","close":1313.0},{"date":"2026-08-18","close":1330.0},{"date":"2026-08-19","close":1413.0},{"date":"2026-08-20","close":1319.0},{"date":"2026-08-21","close":1295.0},{"date":"2026-08-24","close":1345.0},{"date":"2026-08-25","close":1342.0},{"date":"2026-08-26","close":1320.0},{"date":"2026-08-27","close":1313.0},{"date":"2026-08-28","close":1324.0},{"date":"2026-08-31","close":1331.0},{"date":"2026-09-01","close":1322.0},{"date":"2026-09-02","close":1369.0},{"date":"2026-09-03","close":1380.0},{"date":"2026-09-04","close":1341.0},{"date":"2026-09-07","close":1290.0},{"date":"2026-09-08","close":1281.0},{"date":"2026-09-09","close":1270.0},{"date":"2026-09-10","close":1277.0},{"date":"2026-09-11","close":1293.0},{"date":"2026-09-14","close":1345.0},{"date":"2026-09-15","close":1357.0},{"date":"2026-09-16","close":1339.0},{"date":"2026-09-17","close":1342.0},{"date":"2026-09-18","close":1298.0},{"date":"2026-09-21","close":1270.0},{"date":"2026-09-22","close":1265.0},{"date":"2026-09-23","close":1254.0},{"date":"2026-09-28","close":1293.0},{"date":"2026-09-29","close":1291.0},{"date":"2026-09-30","close":1295.0},{"date":"2026-10-01","close":1272.0},{"date":"2026-10-02","close":1263.0},{"date":"2026-10-06","close":1279.0},{"date":"2026-10-07","close":1304.0},{"date":"2026-10-08","close":1344.0},{"date":"2026-10-12","close":1391.0},{"date":"2026-10-13","close":1482.0},{"date":"2026-10-14","close":1498.0},{"date":"2026-10-15","close":1615.0},{"date":"2026-10-16","close":1582.0},{"date":"2026-10-19","close":1559.0},{"date":"2026-10-20","close":1614.0},{"date":"2026-10-21","close":1560.0},{"date":"2026-10-22","close":1613.0},{"date":"2026-10-23","close":1607.0}],"chart_data":[{"date":"2024-10-23","open":5730,"high":5750,"low":5650,"close":5660,"volume":5356},{"date":"2024-10-24","open":5710,"high":5730,"low":5690,"close":5720,"volume":5247},{"date":"2024-10-25","open":5670,"high":5730,"low":5665,"close":5710,"volume":95312},{"date":"2024-10-28","open":5700,"high":5700,"low":5650,"close":5665,"volume":905},{"date":"2024-10-29","open":5680,"high":5700,"low":5645,"close":5645,"volume":471},{"date":"2024-10-30","open":5695,"high":5715,"low":5660,"close":5705,"volume":1576},{"date":"2024-10-31","open":5770,"high":5790,"low":5735,"close":5780,"volume":86283},{"date":"2024-11-01","open":5830,"high":5830,"low":5790,"close":5820,"volume":1438},{"date":"2024-11-04","open":5810,"high":5820,"low":5725,"close":5730,"volume":1664},{"date":"2024-11-05","open":5770,"high":5785,"low":5740,"close":5765,"volume":1878},{"date":"2024-11-06","open":5730,"high":5815,"low":5725,"close":5780,"volume":17988},{"date":"2024-11-07","open":5795,"high":5825,"low":5745,"close":5780,"volume":1691},{"date":"2024-11-08","open":5730,"high":5790,"low":5705,"close":5780,"volume":562},{"date":"2024-11-11","open":5780,"high":5900,"low":5780,"close":5870,"volume":5660},{"date":"2024-11-12","open":5900,"high":6010,"low":5895,"close":6010,"volume":15442},{"date":"2024-11-13","open":6045,"high":6165,"low":6025,"close":6155,"volume":20471},{"date":"2024-11-14","open":6155,"high":6190,"low":6115,"close":6185,"volume":2287},{"date":"2024-11-15","open":6185,"high":6220,"low":6110,"close":6140,"volume":4760},{"date":"2024-11-18","open":6095,"high":6095,"low":5970,"close":6000,"volume":20087},{"date":"2024-11-19","open":6010,"high":6010,"low":5975,"close":5985,"volume":1471},{"date":"2024-11-20","open":6020,"high":6020,"low":5960,"close":5975,"volume":12794},{"date":"2024-11-21","open":6065,"high":6065,"low":5940,"close":5965,"volume":15313},{"date":"2024-11-22","open":5965,"high":5965,"low":5895,"close":5920,"volume":1381},{"date":"2024-11-25","open":5885,"high":5885,"low":5835,"close":5855,"volume":8028},{"date":"2024-11-26","open":5915,"high":5915,"low":5865,"close":5865,"volume":978},{"date":"2024-11-27","open":5910,"high":5935,"low":5870,"close":5915,"volume":9198},{"date":"2024-11-28","open":5950,"high":5950,"low":5910,"close":5940,"volume":28725},{"date":"2024-11-29","open":5950,"high":6090,"low":5950,"close":6045,"volume":25011},{"date":"2024-12-02","open":6040,"high":6060,"low":5985,"close":6040,"volume":20322},{"date":"2024-12-03","open":6025,"high":6025,"low":5940,"close":5950,"volume":13879},{"date":"2024-12-04","open":6130,"high":6130,"low":6000,"close":6030,"volume":22393},{"date":"2024-12-05","open":6040,"high":6100,"low":6030,"close":6075,"volume":6547},{"date":"2024-12-06","open":6080,"high":6200,"low":6040,"close":6105,"volume":21823},{"date":"2024-12-09","open":6170,"high":6270,"low":6170,"close":6260,"volume":9189},{"date":"2024-12-10","open":6215,"high":6215,"low":6130,"close":6135,"volume":5919},{"date":"2024-12-11","open":6150,"high":6150,"low":6080,"close":6080,"volume":844},{"date":"2024-12-12","open":6030,"high":6060,"low":5970,"close":5970,"volume":517},{"date":"2024-12-13","open":5985,"high":6000,"low":5935,"close":5965,"volume":519},{"date":"2024-12-16","open":5890,"high":5990,"low":5855,"close":5980,"volume":51057},{"date":"2024-12-17","open":5980,"high":6055,"low":5980,"close":6040,"volume":10336},{"date":"2024-12-18","open":6005,"high":6010,"low":5955,"close":5955,"volume":1582},{"date":"2024-12-19","open":6105,"high":6115,"low":6075,"close":6100,"volume":5873},{"date":"2024-12-20","open":6190,"high":6240,"low":6175,"close":6185,"volume":4058},{"date":"2024-12-23","open":6140,"high":6160,"low":6080,"close":6085,"volume":2317},{"date":"2024-12-24","open":6080,"high":6115,"low":6080,"close":6080,"volume":1262},{"date":"2024-12-26","open":6090,"high":6125,"low":6080,"close":6115,"volume":1430},{"date":"2024-12-27","open":6125,"high":6190,"low":6120,"close":6135,"volume":827},{"date":"2024-12-30","open":6140,"high":6155,"low":6090,"close":6155,"volume":3727},{"date":"2025-01-02","open":6220,"high":6220,"low":6165,"close":6175,"volume":1400},{"date":"2025-01-03","open":6120,"high":6120,"low":6015,"close":6050,"volume":383},{"date":"2025-01-06","open":6015,"high":6050,"low":5920,"close":5935,"volume":4271},{"date":"2025-01-07","open":5915,"high":5930,"low":5845,"close":5930,"volume":1385},{"date":"2025-01-08","open":5945,"high":5950,"low":5845,"close":5875,"volume":1455},{"date":"2025-01-09","open":5900,"high":5900,"low":5820,"close":5880,"volume":992},{"date":"2025-01-10","open":5855,"high":5900,"low":5855,"close":5880,"volume":617},{"date":"2025-01-13","open":5900,"high":5975,"low":5900,"close":5970,"volume":1183},{"date":"2025-01-14","open":5970,"high":5985,"low":5935,"close":5935,"volume":1031},{"date":"2025-01-15","open":5910,"high":5960,"low":5870,"close":5960,"volume":1376},{"date":"2025-01-16","open":5890,"high":5890,"low":5840,"close":5875,"volume":2538},{"date":"2025-01-17","open":5895,"high":5910,"low":5875,"close":5875,"volume":399},{"date":"2025-01-20","open":5865,"high":5900,"low":5865,"close":5895,"volume":492},{"date":"2025-01-21","open":5870,"high":5920,"low":5825,"close":5895,"volume":833},{"date":"2025-01-22","open":5860,"high":5870,"low":5805,"close":5825,"volume":2173},{"date":"2025-01-23","open":5840,"high":5890,"low":5840,"close":5890,"volume":24892},{"date":"2025-01-24","open":5870,"high":5875,"low":5830,"close":5860,"volume":671},{"date":"2025-01-31","open":5895,"high":5955,"low":5895,"close":5920,"volume":1002},{"date":"2025-02-03","open":6020,"high":6130,"low":6020,"close":6070,"volume":4013},{"date":"2025-02-04","open":6030,"high":6030,"low":5920,"close":6015,"volume":2071},{"date":"2025-02-05","open":5950,"high":5950,"low":5905,"close":5940,"volume":1333},{"date":"2025-02-06","open":5910,"high":5915,"low":5870,"close":5875,"volume":2107},{"date":"2025-02-07","open":5915,"high":5915,"low":5875,"close":5915,"volume":26315},{"date":"2025-02-10","open":5965,"high":5970,"low":5895,"close":5910,"volume":2408},{"date":"2025-02-11","open":5935,"high":5935,"low":5835,"close":5865,"volume":595},{"date":"2025-02-12","open":5890,"high":5890,"low":5850,"close":5855,"volume":249},{"date":"2025-02-13","open":5830,"high":5835,"low":5795,"close":5800,"volume":27402},{"date":"2025-02-14","open":5780,"high":5780,"low":5735,"close":5760,"volume":1848},{"date":"2025-02-17","open":5740,"high":5740,"low":5715,"close":5720,"volume":811},{"date":"2025-02-18","open":5715,"high":5725,"low":5665,"close":5680,"volume":1941},{"date":"2025-02-19","open":5665,"high":5665,"low":5540,"close":5565,"volume":11755},{"date":"2025-02-20","open":5585,"high":5620,"low":5575,"close":5610,"volume":1083},{"date":"2025-02-21","open":5620,"high":5640,"low":5600,"close":5600,"volume":6496},{"date":"2025-02-24","open":5650,"high":5675,"low":5645,"close":5645,"volume":8552},{"date":"2025-02-25","open":5720,"high":5720,"low":5660,"close":5680,"volume":1796},{"date":"2025-02-26","open":5690,"high":5690,"low":5635,"close":5655,"volume":1404},{"date":"2025-02-27","open":5650,"high":5700,"low":5650,"close":5670,"volume":953},{"date":"2025-02-28","open":5735,"high":5885,"low":5735,"close":5875,"volume":28169},{"date":"2025-03-04","open":5875,"high":5920,"low":5850,"close":5880,"volume":17717},{"date":"2025-03-05","open":5830,"high":5890,"low":5815,"close":5845,"volume":10331},{"date":"2025-03-06","open":5845,"high":5845,"low":5765,"close":5790,"volume":6363},{"date":"2025-03-07","open":5810,"high":5860,"low":5785,"close":5805,"volume":21626},{"date":"2025-03-10","open":5805,"high":5845,"low":5780,"close":5790,"volume":1470},{"date":"2025-03-11","open":5895,"high":5950,"low":5850,"close":5865,"volume":9483},{"date":"2025-03-12","open":5865,"high":5865,"low":5755,"close":5770,"volume":998},{"date":"2025-03-13","open":5740,"high":5795,"low":5700,"close":5795,"volume":17456},{"date":"2025-03-14","open":5770,"high":5780,"low":5750,"close":5755,"volume":1841},{"date":"2025-03-17","open":5695,"high":5695,"low":5640,"close":5650,"volume":19246},{"date":"2025-03-18","open":5615,"high":5645,"low":5565,"close":5635,"volume":17142},{"date":"2025-03-19","open":5645,"high":5645,"low":5550,"close":5585,"volume":1702},{"date":"2025-03-20","open":5545,"high":5560,"low":5525,"close":5550,"volume":5453},{"date":"2025-03-21","open":5555,"high":5555,"low":5515,"close":5515,"volume":1867},{"date":"2025-03-24","open":5545,"high":5545,"low":5510,"close":5535,"volume":1367},{"date":"2025-03-25","open":5525,"high":5580,"low":5525,"close":5570,"volume":46266},{"date":"2025-03-26","open":5560,"high":5560,"low":5510,"close":5515,"volume":26762},{"date":"2025-03-27","open":5565,"high":5600,"low":5545,"close":5590,"volume":46708},{"date":"2025-03-28","open":5665,"high":5705,"low":5650,"close":5680,"volume":17246},{"date":"2025-03-31","open":5725,"high":5865,"low":5725,"close":5860,"volume":20096},{"date":"2025-04-01","open":5780,"high":5830,"low":5740,"close":5760,"volume":17355},{"date":"2025-04-02","open":5760,"high":5805,"low":5760,"close":5805,"volume":5383},{"date":"2025-04-03","open":5955,"high":5955,"low":5865,"close":5875,"volume":83847},{"date":"2025-04-04","open":5965,"high":5995,"low":5830,"close":5925,"volume":46542},{"date":"2025-04-07","open":6240,"high":6300,"low":6190,"close":6270,"volume":7308},{"date":"2025-04-08","open":6200,"high":6300,"low":6140,"close":6270,"volume":5846},{"date":"2025-04-09","open":6325,"high":6415,"low":6300,"close":6380,"volume":25054},{"date":"2025-04-10","open":6040,"high":6095,"low":5965,"close":5965,"volume":10055},{"date":"2025-04-11","open":6080,"high":6090,"low":5990,"close":5990,"volume":9955},{"date":"2025-04-14","open":5945,"high":5965,"low":5925,"close":5950,"volume":30081},{"date":"2025-04-15","open":5960,"high":5960,"low":5890,"close":5895,"volume":4794},{"date":"2025-04-16","open":5920,"high":5995,"low":5920,"close":5995,"volume":16640},{"date":"2025-04-17","open":6040,"high":6040,"low":5915,"close":5935,"volume":15742},{"date":"2025-04-18","open":5940,"high":5940,"low":5885,"close":5885,"volume":4563},{"date":"2025-04-21","open":5895,"high":5900,"low":5860,"close":5885,"volume":615},{"date":"2025-04-22","open":5895,"high":5915,"low":5880,"close":5905,"volume":21777},{"date":"2025-04-23","open":5830,"high":5830,"low":5790,"close":5790,"volume":4849},{"date":"2025-04-24","open":5815,"high":5830,"low":5795,"close":5810,"volume":65480},{"date":"2025-04-25","open":5770,"high":5770,"low":5725,"close":5750,"volume":1116},{"date":"2025-04-28","open":5770,"high":5770,"low":5725,"close":5745,"volume":799},{"date":"2025-04-29","open":5760,"high":5760,"low":5680,"close":5710,"volume":3595},{"date":"2025-04-30","open":5745,"high":5745,"low":5695,"close":5705,"volume":3329},{"date":"2025-05-02","open":5755,"high":5760,"low":5695,"close":5715,"volume":3131},{"date":"2025-05-07","open":5680,"high":5705,"low":5650,"close":5675,"volume":731},{"date":"2025-05-08","open":5670,"high":5675,"low":5635,"close":5675,"volume":737},{"date":"2025-05-09","open":5655,"high":5680,"low":5655,"close":5675,"volume":975},{"date":"2025-05-12","open":5625,"high":5640,"low":5585,"close":5585,"volume":27703},{"date":"2025-05-13","open":5565,"high":5590,"low":5545,"close":5585,"volume":450},{"date":"2025-05-14","open":5550,"high":5550,"low":5485,"close":5510,"volume":3753},{"date":"2025-05-15","open":5520,"high":5555,"low":5500,"close":5545,"volume":1704},{"date":"2025-05-16","open":5530,"high":5545,"low":5520,"close":5535,"volume":3831},{"date":"2025-05-19","open":5585,"high":5615,"low":5555,"close":5590,"volume":2570},{"date":"2025-05-20","open":5545,"high":5580,"low":5540,"close":5580,"volume":1718},{"date":"2025-05-21","open":5545,"high":5555,"low":5525,"close":5555,"volume":852},{"date":"2025-05-22","open":5580,"high":5635,"low":5580,"close":5620,"volume":1774},{"date":"2025-05-23","open":5610,"high":5630,"low":5595,"close":5630,"volume":376},{"date":"2025-05-26","open":5600,"high":5600,"low":5530,"close":5530,"volume":2211},{"date":"2025-05-27","open":5530,"high":5540,"low":5515,"close":5520,"volume":1729},{"date":"2025-05-28","open":5495,"high":5495,"low":5390,"close":5435,"volume":16928},{"date":"2025-05-29","open":5400,"high":5400,"low":5325,"close":5325,"volume":66196},{"date":"2025-05-30","open":5360,"high":5390,"low":5340,"close":5385,"volume":50670},{"date":"2025-06-02","open":5395,"high":5410,"low":5345,"close":5395,"volume":87903},{"date":"2025-06-04","open":5335,"high":5335,"low":5230,"close":5240,"volume":63795},{"date":"2025-06-05","open":5215,"high":5215,"low":5087,"close":5140,"volume":209815},{"date":"2025-06-09","open":5145,"high":5145,"low":5025,"close":5060,"volume":5755},{"date":"2025-06-10","open":5090,"high":5090,"low":5000,"close":5035,"volume":1203},{"date":"2025-06-11","open":5055,"high":5055,"low":4960,"close":4970,"volume":47614},{"date":"2025-06-12","open":5030,"high":5030,"low":4925,"close":4945,"volume":26086},{"date":"2025-06-13","open":4985,"high":5020,"low":4970,"close":5000,"volume":62602},{"date":"2025-06-16","open":5000,"high":5000,"low":4905,"close":4910,"volume":7689},{"date":"2025-06-17","open":4985,"high":4985,"low":4805,"close":4895,"volume":12640},{"date":"2025-06-18","open":4940,"high":4940,"low":4835,"close":4855,"volume":2015},{"date":"2025-06-19","open":4875,"high":4880,"low":4815,"close":4845,"volume":21825},{"date":"2025-06-20","open":4880,"high":4880,"low":4775,"close":4775,"volume":45718},{"date":"2025-06-23","open":4835,"high":4865,"low":4780,"close":4780,"volume":34805},{"date":"2025-06-24","open":4735,"high":4735,"low":4620,"close":4620,"volume":18382},{"date":"2025-06-25","open":4600,"high":4645,"low":4590,"close":4610,"volume":2063},{"date":"2025-06-26","open":4610,"high":4710,"low":4605,"close":4655,"volume":6509},{"date":"2025-06-27","open":4640,"high":4697,"low":4630,"close":4675,"volume":3905},{"date":"2025-06-30","open":4675,"high":4675,"low":4630,"close":4650,"volume":4448},{"date":"2025-07-01","open":4650,"high":4650,"low":4565,"close":4640,"volume":1834},{"date":"2025-07-02","open":4665,"high":4720,"low":4660,"close":4660,"volume":25416},{"date":"2025-07-03","open":4630,"high":4630,"low":4585,"close":4585,"volume":4501},{"date":"2025-07-04","open":4575,"high":4675,"low":4575,"close":4675,"volume":2245},{"date":"2025-07-07","open":4705,"high":4705,"low":4665,"close":4675,"volume":20622},{"date":"2025-07-08","open":4680,"high":4680,"low":4585,"close":4585,"volume":1606},{"date":"2025-07-09","open":4595,"high":4595,"low":4565,"close":4575,"volume":3778},{"date":"2025-07-10","open":4565,"high":4585,"low":4515,"close":4515,"volume":1806},{"date":"2025-07-11","open":4515,"high":4520,"low":4450,"close":4520,"volume":25594},{"date":"2025-07-14","open":4520,"high":4520,"low":4470,"close":4475,"volume":711},{"date":"2025-07-15","open":4500,"high":4500,"low":4445,"close":4450,"volume":496},{"date":"2025-07-16","open":4480,"high":4500,"low":4465,"close":4490,"volume":1895},{"date":"2025-07-17","open":4490,"high":4535,"low":4480,"close":4480,"volume":82190},{"date":"2025-07-18","open":4460,"high":4500,"low":4460,"close":4480,"volume":925},{"date":"2025-07-21","open":4455,"high":4465,"low":4445,"close":4450,"volume":614},{"date":"2025-07-22","open":4445,"high":4530,"low":4445,"close":4515,"volume":6495},{"date":"2025-07-23","open":4495,"high":4550,"low":4475,"close":4500,"volume":44337},{"date":"2025-07-24","open":4480,"high":4505,"low":4420,"close":4505,"volume":22702},{"date":"2025-07-25","open":4500,"high":4500,"low":4475,"close":4490,"volume":990},{"date":"2025-07-28","open":4460,"high":4505,"low":4450,"close":4470,"volume":498},{"date":"2025-07-29","open":4515,"high":4515,"low":4435,"close":4445,"volume":5548},{"date":"2025-07-30","open":4420,"high":4430,"low":4375,"close":4400,"volume":12509},{"date":"2025-07-31","open":4380,"high":4430,"low":4365,"close":4405,"volume":203007},{"date":"2025-08-01","open":4460,"high":4600,"low":4460,"close":4600,"volume":68195},{"date":"2025-08-04","open":4625,"high":4625,"low":4530,"close":4535,"volume":8328},{"date":"2025-08-05","open":4505,"high":4510,"low":4455,"close":4475,"volume":2183},{"date":"2025-08-06","open":4520,"high":4520,"low":4480,"close":4480,"volume":1504},{"date":"2025-08-07","open":4475,"high":4490,"low":4445,"close":4445,"volume":1983},{"date":"2025-08-08","open":4460,"high":4470,"low":4435,"close":4470,"volume":516},{"date":"2025-08-11","open":4455,"high":4470,"low":4445,"close":4455,"volume":91},{"date":"2025-08-12","open":4440,"high":4470,"low":4410,"close":4470,"volume":1367},{"date":"2025-08-13","open":4445,"high":4470,"low":4430,"close":4430,"volume":863},{"date":"2025-08-14","open":4410,"high":4445,"low":4410,"close":4430,"volume":17008},{"date":"2025-08-18","open":4470,"high":4495,"low":4470,"close":4495,"volume":48130},{"date":"2025-08-19","open":4490,"high":4540,"low":4490,"close":4535,"volume":1440},{"date":"2025-08-20","open":4560,"high":4625,"low":4560,"close":4560,"volume":13895},{"date":"2025-08-21","open":4535,"high":4545,"low":4515,"close":4545,"volume":4445},{"date":"2025-08-22","open":4515,"high":4520,"low":4490,"close":4515,"volume":7566},{"date":"2025-08-25","open":4490,"high":4520,"low":4460,"close":4460,"volume":618},{"date":"2025-08-26","open":4485,"high":4505,"low":4480,"close":4500,"volume":360},{"date":"2025-08-27","open":4500,"high":4525,"low":4490,"close":4490,"volume":1374},{"date":"2025-08-28","open":4500,"high":4520,"low":4450,"close":4475,"volume":5674},{"date":"2025-08-29","open":4475,"high":4485,"low":4455,"close":4485,"volume":786},{"date":"2025-09-01","open":4530,"high":4575,"low":4520,"close":4560,"volume":13087},{"date":"2025-09-02","open":4555,"high":4555,"low":4510,"close":4520,"volume":3177},{"date":"2025-09-03","open":4515,"high":4515,"low":4490,"close":4495,"volume":15342},{"date":"2025-09-04","open":4510,"high":4510,"low":4465,"close":4480,"volume":114},{"date":"2025-09-05","open":4480,"high":4480,"low":4450,"close":4460,"volume":1174},{"date":"2025-09-08","open":4465,"high":4465,"low":4445,"close":4445,"volume":14204},{"date":"2025-09-09","open":4450,"high":4450,"low":4380,"close":4380,"volume":7165},{"date":"2025-09-10","open":4385,"high":4385,"low":4285,"close":4290,"volume":26817},{"date":"2025-09-11","open":4280,"high":4290,"low":4250,"close":4250,"volume":15714},{"date":"2025-09-12","open":4225,"high":4225,"low":4170,"close":4175,"volume":6350},{"date":"2025-09-15","open":4165,"high":4165,"low":4130,"close":4150,"volume":6077},{"date":"2025-09-16","open":4155,"high":4155,"low":4075,"close":4080,"volume":6809},{"date":"2025-09-17","open":4090,"high":4140,"low":4090,"close":4130,"volume":1966},{"date":"2025-09-18","open":4130,"high":4130,"low":4055,"close":4055,"volume":4415},{"date":"2025-09-19","open":4075,"high":4090,"low":4050,"close":4080,"volume":3347},{"date":"2025-09-22","open":4145,"high":4145,"low":4020,"close":4040,"volume":3002},{"date":"2025-09-23","open":4025,"high":4030,"low":3995,"close":4005,"volume":7270},{"date":"2025-09-24","open":4015,"high":4050,"low":3995,"close":4015,"volume":1423},{"date":"2025-09-25","open":4055,"high":4055,"low":4010,"close":4025,"volume":703},{"date":"2025-09-26","open":4055,"high":4185,"low":4055,"close":4120,"volume":19843},{"date":"2025-09-29","open":4070,"high":4070,"low":4045,"close":4050,"volume":6444},{"date":"2025-09-30","open":4040,"high":4070,"low":4040,"close":4060,"volume":6989},{"date":"2025-10-01","open":4030,"high":4040,"low":4020,"close":4030,"volume":2092},{"date":"2025-10-02","open":3945,"high":3950,"low":3860,"close":3895,"volume":10772},{"date":"2025-10-10","open":3895,"high":3895,"low":3785,"close":3810,"volume":4954},{"date":"2025-10-13","open":3890,"high":3915,"low":3845,"close":3850,"volume":15041},{"date":"2025-10-14","open":3815,"high":3910,"low":3770,"close":3900,"volume":7220},{"date":"2025-10-15","open":3865,"high":3865,"low":3770,"close":3775,"volume":9248},{"date":"2025-10-16","open":3770,"high":3770,"low":3680,"close":3680,"volume":6404},{"date":"2025-10-17","open":3695,"high":3700,"low":3615,"close":3670,"volume":12804},{"date":"2025-10-20","open":3635,"high":3690,"low":3600,"close":3600,"volume":10072},{"date":"2025-10-21","open":3575,"high":3595,"low":3520,"close":3590,"volume":25531},{"date":"2025-10-22","open":3620,"high":3630,"low":3545,"close":3545,"volume":11305},{"date":"2025-10-23","open":3580,"high":3620,"low":3530,"close":3585,"volume":6571},{"date":"2025-10-24","open":3520,"high":3545,"low":3490,"close":3495,"volume":11579},{"date":"2025-10-27","open":3455,"high":3455,"low":3400,"close":3400,"volume":3771},{"date":"2025-10-28","open":3425,"high":3460,"low":3425,"close":3430,"volume":16836},{"date":"2025-10-29","open":3400,"high":3435,"low":3360,"close":3365,"volume":2700},{"date":"2025-10-30","open":3350,"high":3360,"low":3300,"close":3350,"volume":2584},{"date":"2025-10-31","open":3360,"high":3365,"low":3310,"close":3310,"volume":1301},{"date":"2025-11-03","open":3305,"high":3305,"low":3205,"close":3210,"volume":8474,"rsi_14":8.43,"sma_20":3627.5,"sma_60":4110.08,"sma_120":4521.04},{"date":"2025-11-04","open":3210,"high":3295,"low":3210,"close":3295,"volume":3589,"rsi_14":19.62,"sma_20":3589.25,"sma_60":4089.42,"sma_120":4501.21},{"date":"2025-11-05","open":3330,"high":3505,"low":3330,"close":3390,"volume":44434,"rsi_14":31.65,"sma_20":3557.25,"sma_60":4071.33,"sma_120":4482.17},{"date":"2025-11-06","open":3300,"high":3405,"low":3275,"close":3375,"volume":42321,"rsi_14":31.45,"sma_20":3531.25,"sma_60":4052.92,"sma_120":4463.75},{"date":"2025-11-07","open":3425,"high":3485,"low":3360,"close":3435,"volume":27472,"rsi_14":39.49,"sma_20":3512.5,"sma_60":4036.08,"sma_120":4445.83},{"date":"2025-11-10","open":3400,"high":3405,"low":3300,"close":3330,"volume":33098,"rsi_14":35.23,"sma_20":3486.5,"sma_60":4017.08,"sma_120":4427.67},{"date":"2025-11-11","open":3275,"high":3315,"low":3215,"close":3300,"volume":12923,"rsi_14":35.84,"sma_20":3456.5,"sma_60":3997.83,"sma_120":4408.96},{"date":"2025-11-12","open":3280,"high":3305,"low":3250,"close":3255,"volume":156810,"rsi_14":31.03,"sma_20":3430.5,"sma_60":3977.58,"sma_120":4389.96},{"date":"2025-11-13","open":3275,"high":3275,"low":3230,"close":3235,"volume":9951,"rsi_14":33.75,"sma_20":3408.25,"sma_60":3957.67,"sma_120":4370.33},{"date":"2025-11-14","open":3345,"high":3390,"low":3320,"close":3390,"volume":22282,"rsi_14":49.42,"sma_20":3394.25,"sma_60":3940.33,"sma_120":4352.08},{"date":"2025-11-17","open":3325,"high":3350,"low":3305,"close":3310,"volume":10688,"rsi_14":43.41,"sma_20":3379.75,"sma_60":3920.58,"sma_120":4333.38},{"date":"2025-11-18","open":3355,"high":3430,"low":3330,"close":3430,"volume":67299,"rsi_14":53.37,"sma_20":3371.75,"sma_60":3902.17,"sma_120":4315.12},{"date":"2025-11-19","open":3405,"high":3510,"low":3405,"close":3455,"volume":45150,"rsi_14":55.38,"sma_20":3367.25,"sma_60":3883.75,"sma_120":4297.0},{"date":"2025-11-20","open":3350,"high":3375,"low":3320,"close":3370,"volume":16304,"rsi_14":52.94,"sma_20":3356.5,"sma_60":3864.17,"sma_120":4279.0},{"date":"2025-11-21","open":3510,"high":3530,"low":3490,"close":3515,"volume":20644,"rsi_14":64.32,"sma_20":3357.5,"sma_60":3847.5,"sma_120":4262.29},{"date":"2025-11-24","open":3450,"high":3520,"low":3445,"close":3510,"volume":12715,"rsi_14":60.91,"sma_20":3363.0,"sma_60":3831.67,"sma_120":4246.25},{"date":"2025-11-25","open":3420,"high":3515,"low":3415,"close":3490,"volume":3059,"rsi_14":55.49,"sma_20":3366.0,"sma_60":3814.83,"sma_120":4230.96},{"date":"2025-11-26","open":3465,"high":3485,"low":3400,"close":3400,"volume":70771,"rsi_14":51.27,"sma_20":3367.75,"sma_60":3796.67,"sma_120":4214.42},{"date":"2025-11-27","open":3375,"high":3395,"low":3340,"close":3385,"volume":27130,"rsi_14":47.34,"sma_20":3369.5,"sma_60":3778.5,"sma_120":4197.67},{"date":"2025-11-28","open":3370,"high":3435,"low":3370,"close":3430,"volume":377,"rsi_14":55.68,"sma_20":3375.5,"sma_60":3760.92,"sma_120":4182.58},{"date":"2025-12-01","open":3395,"high":3460,"low":3380,"close":3440,"volume":22950,"rsi_14":58.14,"sma_20":3387.0,"sma_60":3742.25,"sma_120":4168.42},{"date":"2025-12-02","open":3400,"high":3400,"low":3355,"close":3370,"volume":5844,"rsi_14":56.5,"sma_20":3390.75,"sma_60":3723.08,"sma_120":4154.33},{"date":"2025-12-03","open":3350,"high":3365,"low":3305,"close":3325,"volume":35589,"rsi_14":54.95,"sma_20":3387.5,"sma_60":3703.58,"sma_120":4140.08},{"date":"2025-12-04","open":3340,"high":3375,"low":3340,"close":3345,"volume":9175,"rsi_14":47.1,"sma_20":3386.0,"sma_60":3684.67,"sma_120":4126.54},{"date":"2025-12-05","open":3340,"high":3355,"low":3270,"close":3275,"volume":1579,"rsi_14":47.71,"sma_20":3378.0,"sma_60":3664.92,"sma_120":4112.62},{"date":"2025-12-08","open":3265,"high":3295,"low":3230,"close":3230,"volume":2268,"rsi_14":35.51,"sma_20":3373.0,"sma_60":3644.67,"sma_120":4097.88},{"date":"2025-12-09","open":3245,"high":3255,"low":3220,"close":3240,"volume":15627,"rsi_14":34.07,"sma_20":3370.0,"sma_60":3625.67,"sma_120":4083.96},{"date":"2025-12-10","open":3220,"high":3250,"low":3215,"close":3245,"volume":12773,"rsi_14":39.5,"sma_20":3369.5,"sma_60":3608.25,"sma_120":4070.21},{"date":"2025-12-11","open":3230,"high":3270,"low":3215,"close":3265,"volume":40617,"rsi_14":23.4,"sma_20":3371.0,"sma_60":3591.83,"sma_120":4056.96},{"date":"2025-12-12","open":3255,"high":3270,"low":3220,"close":3225,"volume":1278,"rsi_14":21.78,"sma_20":3362.75,"sma_60":3576.0,"sma_120":4043.46},{"date":"2025-12-15","open":3295,"high":3315,"low":3265,"close":3280,"volume":2131,"rsi_14":30.56,"sma_20":3361.25,"sma_60":3561.5,"sma_120":4031.0},{"date":"2025-12-16","open":3295,"high":3375,"low":3295,"close":3365,"volume":5990,"rsi_14":46.73,"sma_20":3358.0,"sma_60":3549.58,"sma_120":4019.21},{"date":"2025-12-17","open":3360,"high":3365,"low":3305,"close":3305,"volume":5667,"rsi_14":43.1,"sma_20":3350.5,"sma_60":3535.83,"sma_120":4008.25},{"date":"2025-12-18","open":3360,"high":3370,"low":3325,"close":3345,"volume":23777,"rsi_14":42.61,"sma_20":3349.25,"sma_60":3524.0,"sma_120":3997.71},{"date":"2025-12-19","open":3305,"high":3335,"low":3305,"close":3315,"volume":2596,"rsi_14":39.5,"sma_20":3339.25,"sma_60":3511.25,"sma_120":3986.54},{"date":"2025-12-22","open":3270,"high":3270,"low":3250,"close":3250,"volume":2258,"rsi_14":39.83,"sma_20":3326.25,"sma_60":3498.08,"sma_120":3974.67},{"date":"2025-12-23","open":3235,"high":3240,"low":3220,"close":3240,"volume":1950,"rsi_14":42.34,"sma_20":3313.75,"sma_60":3485.33,"sma_120":3962.92},{"date":"2025-12-24","open":3230,"high":3245,"low":3220,"close":3245,"volume":612,"rsi_14":40.74,"sma_20":3306.0,"sma_60":3472.5,"sma_120":3951.29},{"date":"2025-12-26","open":3225,"high":3225,"low":3200,"close":3215,"volume":512,"rsi_14":44.0,"sma_20":3297.5,"sma_60":3459.0,"sma_120":3939.25},{"date":"2025-12-29","open":3185,"high":3185,"low":3120,"close":3120,"volume":4845,"rsi_14":40.0,"sma_20":3282.0,"sma_60":3442.33,"sma_120":3927.04},{"date":"2025-12-30","open":3135,"high":3135,"low":3110,"close":3120,"volume":6235,"rsi_14":38.89,"sma_20":3266.0,"sma_60":3426.83,"sma_120":3914.08},{"date":"2026-01-02","open":3110,"high":3115,"low":3030,"close":3030,"volume":1171,"rsi_14":32.8,"sma_20":3249.0,"sma_60":3409.67,"sma_120":3900.38},{"date":"2026-01-05","open":2975,"high":2980,"low":2920,"close":2925,"volume":5991,"rsi_14":26.06,"sma_20":3229.0,"sma_60":3391.25,"sma_120":3886.54},{"date":"2026-01-06","open":2935,"high":2965,"low":2865,"close":2865,"volume":12401,"rsi_14":25.34,"sma_20":3205.0,"sma_60":3374.08,"sma_120":3872.29},{"date":"2026-01-07","open":2825,"high":2885,"low":2805,"close":2855,"volume":27284,"rsi_14":18.98,"sma_20":3184.0,"sma_60":3358.17,"sma_120":3858.46},{"date":"2026-01-08","open":2855,"high":2860,"low":2800,"close":2855,"volume":8461,"rsi_14":7.5,"sma_20":3165.25,"sma_60":3341.58,"sma_120":3844.58},{"date":"2026-01-09","open":2870,"high":2885,"low":2820,"close":2830,"volume":6116,"rsi_14":7.96,"sma_20":3144.75,"sma_60":3323.75,"sma_120":3830.88},{"date":"2026-01-12","open":2800,"high":2845,"low":2790,"close":2810,"volume":13583,"rsi_14":0.92,"sma_20":3123.0,"sma_60":3307.67,"sma_120":3817.21},{"date":"2026-01-13","open":2790,"high":2805,"low":2775,"close":2780,"volume":10934,"rsi_14":0.92,"sma_20":3098.75,"sma_60":3292.67,"sma_120":3802.96},{"date":"2026-01-14","open":2780,"high":2785,"low":2760,"close":2760,"volume":5319,"rsi_14":1.0,"sma_20":3075.5,"sma_60":3277.5,"sma_120":3788.62},{"date":"2026-01-15","open":2770,"high":2770,"low":2720,"close":2720,"volume":35352,"rsi_14":0.94,"sma_20":3047.5,"sma_60":3262.83,"sma_120":3773.96},{"date":"2026-01-16","open":2700,"high":2710,"low":2670,"close":2685,"volume":50652,"rsi_14":0.0,"sma_20":3013.5,"sma_60":3247.75,"sma_120":3759.25},{"date":"2026-01-19","open":2690,"high":2695,"low":2635,"close":2640,"volume":15572,"rsi_14":0.0,"sma_20":2980.25,"sma_60":3232.67,"sma_120":3743.62},{"date":"2026-01-20","open":2645,"high":2690,"low":2640,"close":2665,"volume":22193,"rsi_14":4.95,"sma_20":2946.25,"sma_60":3217.33,"sma_120":3728.33},{"date":"2026-01-21","open":2720,"high":2720,"low":2640,"close":2640,"volume":49645,"rsi_14":4.72,"sma_20":2912.5,"sma_60":3203.08,"sma_120":3712.79},{"date":"2026-01-22","open":2600,"high":2625,"low":2575,"close":2620,"volume":47639,"rsi_14":5.43,"sma_20":2881.0,"sma_60":3190.08,"sma_120":3697.21},{"date":"2026-01-23","open":2600,"high":2630,"low":2585,"close":2600,"volume":39782,"rsi_14":6.67,"sma_20":2849.0,"sma_60":3176.25,"sma_120":3681.62},{"date":"2026-01-26","open":2600,"high":2625,"low":2580,"close":2620,"volume":73830,"rsi_14":13.43,"sma_20":2817.75,"sma_60":3163.83,"sma_120":3666.42},{"date":"2026-01-27","open":2640,"high":2655,"low":2530,"close":2530,"volume":33792,"rsi_14":10.84,"sma_20":2783.5,"sma_60":3150.17,"sma_120":3650.83},{"date":"2026-01-28","open":2505,"high":2510,"low":2475,"close":2480,"volume":144097,"rsi_14":9.68,"sma_20":2751.5,"sma_60":3136.33,"sma_120":3634.79},{"date":"2026-01-29","open":2450,"high":2520,"low":2440,"close":2465,"volume":34404,"rsi_14":9.89,"sma_20":2718.75,"sma_60":3123.92,"sma_120":3617.0},{"date":"2026-01-30","open":2475,"high":2475,"low":2405,"close":2450,"volume":46578,"rsi_14":10.0,"sma_20":2689.75,"sma_60":3109.83,"sma_120":3599.62},{"date":"2026-02-02","open":2495,"high":2600,"low":2475,"close":2590,"volume":51027,"rsi_14":33.04,"sma_20":2673.0,"sma_60":3096.5,"sma_120":3583.92},{"date":"2026-02-03","open":2495,"high":2500,"low":2395,"close":2395,"volume":58978,"rsi_14":25.17,"sma_20":2649.5,"sma_60":3080.17,"sma_120":3566.54},{"date":"2026-02-04","open":2405,"high":2425,"low":2360,"close":2365,"volume":21937,"rsi_14":25.52,"sma_20":2625.0,"sma_60":3062.33,"sma_120":3549.21},{"date":"2026-02-05","open":2420,"high":2475,"low":2400,"close":2470,"volume":34876,"rsi_14":36.48,"sma_20":2605.75,"sma_60":3048.0,"sma_120":3532.54},{"date":"2026-02-06","open":2540,"high":2595,"low":2480,"close":2495,"volume":44836,"rsi_14":40.65,"sma_20":2589.0,"sma_60":3034.58,"sma_120":3516.21},{"date":"2026-02-09","open":2380,"high":2400,"low":2370,"close":2390,"volume":12895,"rsi_14":33.92,"sma_20":2568.0,"sma_60":3020.17,"sma_120":3498.88},{"date":"2026-02-10","open":2360,"high":2385,"low":2350,"close":2385,"volume":7535,"rsi_14":34.73,"sma_20":2548.25,"sma_60":3006.0,"sma_120":3481.83},{"date":"2026-02-11","open":2385,"high":2400,"low":2350,"close":2365,"volume":16049,"rsi_14":34.73,"sma_20":2528.5,"sma_60":2988.92,"sma_120":3464.62},{"date":"2026-02-12","open":2335,"high":2340,"low":2280,"close":2280,"volume":117753,"rsi_14":32.22,"sma_20":2506.5,"sma_60":2971.75,"sma_120":3446.17},{"date":"2026-02-13","open":2285,"high":2295,"low":2250,"close":2290,"volume":234706,"rsi_14":31.46,"sma_20":2486.75,"sma_60":2952.75,"sma_120":3427.46},{"date":"2026-02-19","open":2225,"high":2240,"low":2210,"close":2220,"volume":30416,"rsi_14":32.18,"sma_20":2465.75,"sma_60":2932.17,"sma_120":3407.96},{"date":"2026-02-20","open":2210,"high":2215,"low":2160,"close":2160,"volume":170235,"rsi_14":31.82,"sma_20":2440.5,"sma_60":2912.0,"sma_120":3388.08},{"date":"2026-02-23","open":2120,"high":2165,"low":2105,"close":2150,"volume":109566,"rsi_14":32.0,"sma_20":2416.0,"sma_60":2889.25,"sma_120":3368.38},{"date":"2026-02-24","open":2145,"high":2170,"low":2090,"close":2090,"volume":104014,"rsi_14":30.43,"sma_20":2389.5,"sma_60":2865.58,"sma_120":3348.62},{"date":"2026-02-25","open":2075,"high":2090,"low":2030,"close":2050,"volume":178606,"rsi_14":17.07,"sma_20":2362.0,"sma_60":2841.58,"sma_120":3328.21},{"date":"2026-02-26","open":2040,"high":2040,"low":1959,"close":1961,"volume":38157,"rsi_14":19.61,"sma_20":2329.05,"sma_60":2817.6,"sma_120":3307.13},{"date":"2026-02-27","open":1997,"high":2010,"low":1946,"close":1976,"volume":146437,"rsi_14":22.17,"sma_20":2301.35,"sma_60":2794.12,"sma_120":3286.31},{"date":"2026-03-03","open":2010,"high":2135,"low":2010,"close":2135,"volume":168547,"rsi_14":27.76,"sma_20":2284.1,"sma_60":2772.53,"sma_120":3266.72},{"date":"2026-03-04","open":2230,"high":2390,"low":2170,"close":2390,"volume":408178,"rsi_14":44.66,"sma_20":2280.35,"sma_60":2755.03,"sma_120":3248.64},{"date":"2026-03-05","open":1742,"high":2210,"low":1742,"close":2165,"volume":278557,"rsi_14":39.8,"sma_20":2266.1,"sma_60":2734.95,"sma_120":3229.02},{"date":"2026-03-06","open":2220,"high":2255,"low":2165,"close":2175,"volume":116902,"rsi_14":40.52,"sma_20":2245.35,"sma_60":2715.78,"sma_120":3209.68},{"date":"2026-03-09","open":2325,"high":2380,"low":2295,"close":2315,"volume":213618,"rsi_14":47.96,"sma_20":2241.35,"sma_60":2698.62,"sma_120":3191.64},{"date":"2026-03-10","open":2185,"high":2230,"low":2140,"close":2180,"volume":278337,"rsi_14":46.09,"sma_20":2232.1,"sma_60":2680.37,"sma_120":3172.64},{"date":"2026-03-11","open":2130,"high":2175,"low":2090,"close":2150,"volume":326123,"rsi_14":44.61,"sma_20":2216.1,"sma_60":2662.37,"sma_120":3153.52},{"date":"2026-03-12","open":2170,"high":2190,"low":2150,"close":2150,"volume":276017,"rsi_14":47.15,"sma_20":2198.85,"sma_60":2644.2,"sma_120":3134.93},{"date":"2026-03-13","open":2240,"high":2255,"low":2185,"close":2195,"volume":194759,"rsi_14":51.44,"sma_20":2189.1,"sma_60":2626.7,"sma_120":3117.47},{"date":"2026-03-16","open":2215,"high":2220,"low":2165,"close":2165,"volume":51929,"rsi_14":50.61,"sma_20":2178.1,"sma_60":2608.37,"sma_120":3100.1},{"date":"2026-03-17","open":2105,"high":2130,"low":2095,"close":2125,"volume":18475,"rsi_14":51.44,"sma_20":2166.1,"sma_60":2590.03,"sma_120":3083.02},{"date":"2026-03-18","open":2080,"high":2080,"low":1999,"close":2005,"volume":80428,"rsi_14":48.26,"sma_20":2152.35,"sma_60":2568.78,"sma_120":3065.14},{"date":"2026-03-19","open":2085,"high":2085,"low":2030,"close":2070,"volume":82875,"rsi_14":54.29,"sma_20":2141.35,"sma_60":2547.2,"sma_120":3048.39},{"date":"2026-03-20","open":2060,"high":2070,"low":2045,"close":2060,"volume":35982,"rsi_14":53.32,"sma_20":2133.35,"sma_60":2526.45,"sma_120":3031.14},{"date":"2026-03-23","open":2155,"high":2210,"low":2145,"close":2205,"volume":92982,"rsi_14":52.8,"sma_20":2135.6,"sma_60":2507.45,"sma_120":3015.72},{"date":"2026-03-24","open":2095,"high":2205,"low":2095,"close":2135,"volume":26695,"rsi_14":38.03,"sma_20":2134.85,"sma_60":2487.78,"sma_120":2999.52},{"date":"2026-03-25","open":2090,"high":2110,"low":2060,"close":2105,"volume":35643,"rsi_14":46.55,"sma_20":2135.6,"sma_60":2468.7,"sma_120":2983.39},{"date":"2026-03-26","open":2135,"high":2190,"low":2125,"close":2180,"volume":9779,"rsi_14":50.27,"sma_20":2142.1,"sma_60":2451.03,"sma_120":2968.18},{"date":"2026-03-27","open":2260,"high":2285,"low":2185,"close":2200,"volume":31150,"rsi_14":42.94,"sma_20":2154.05,"sma_60":2433.62,"sma_120":2953.06},{"date":"2026-03-30","open":2300,"high":2320,"low":2245,"close":2260,"volume":57468,"rsi_14":55.41,"sma_20":2168.25,"sma_60":2417.7,"sma_120":2938.35},{"date":"2026-03-31","open":2335,"high":2365,"low":2280,"close":2360,"volume":68465,"rsi_14":62.96,"sma_20":2179.5,"sma_60":2405.03,"sma_120":2923.68},{"date":"2026-04-01","open":2215,"high":2245,"low":2120,"close":2130,"volume":110620,"rsi_14":49.04,"sma_20":2166.5,"sma_60":2388.53,"sma_120":2907.68},{"date":"2026-04-02","open":2105,"high":2275,"low":2100,"close":2250,"volume":124279,"rsi_14":52.47,"sma_20":2170.75,"sma_60":2375.53,"sma_120":2892.6},{"date":"2026-04-03","open":2180,"high":2205,"low":2160,"close":2185,"volume":28682,"rsi_14":50.87,"sma_20":2171.25,"sma_60":2363.2,"sma_120":2877.22},{"date":"2026-04-06","open":2165,"high":2165,"low":2120,"close":2150,"volume":16080,"rsi_14":51.09,"sma_20":2163.0,"sma_60":2351.28,"sma_120":2862.68},{"date":"2026-04-07","open":2105,"high":2140,"low":2080,"close":2125,"volume":24776,"rsi_14":55.71,"sma_20":2160.25,"sma_60":2339.12,"sma_120":2848.64},{"date":"2026-04-08","open":1957,"high":1990,"low":1929,"close":1952,"volume":50740,"rsi_14":44.91,"sma_20":2150.35,"sma_60":2324.07,"sma_120":2832.82},{"date":"2026-04-09","open":1980,"high":1998,"low":1968,"close":1993,"volume":31741,"rsi_14":47.18,"sma_20":2142.5,"sma_60":2310.12,"sma_120":2816.93},{"date":"2026-04-10","open":1966,"high":1966,"low":1940,"close":1963,"volume":13257,"rsi_14":38.73,"sma_20":2130.9,"sma_60":2296.0,"sma_120":2801.83},{"date":"2026-04-13","open":2005,"high":2020,"low":1981,"close":1987,"volume":31053,"rsi_14":42.8,"sma_20":2122.0,"sma_60":2282.78,"sma_120":2787.72},{"date":"2026-04-14","open":1927,"high":1937,"low":1897,"close":1920,"volume":111634,"rsi_14":41.31,"sma_20":2111.75,"sma_60":2268.78,"sma_120":2773.14},{"date":"2026-04-15","open":1866,"high":1881,"low":1847,"close":1878,"volume":115819,"rsi_14":35.37,"sma_20":2105.4,"sma_60":2254.75,"sma_120":2758.79},{"date":"2026-04-16","open":1866,"high":1870,"low":1837,"close":1838,"volume":91686,"rsi_14":32.79,"sma_20":2093.8,"sma_60":2240.63,"sma_120":2744.19},{"date":"2026-04-17","open":1845,"high":1857,"low":1838,"close":1848,"volume":130903,"rsi_14":29.44,"sma_20":2083.2,"sma_60":2227.43,"sma_120":2730.05},{"date":"2026-04-20","open":1838,"high":1855,"low":1825,"close":1836,"volume":12881,"rsi_14":21.33,"sma_20":2064.75,"sma_60":2213.62,"sma_120":2715.47},{"date":"2026-04-21","open":1823,"high":1823,"low":1793,"close":1795,"volume":13369,"rsi_14":26.9,"sma_20":2047.75,"sma_60":2199.53,"sma_120":2701.31},{"date":"2026-04-22","open":1788,"high":1814,"low":1786,"close":1787,"volume":14550,"rsi_14":12.23,"sma_20":2031.85,"sma_60":2185.65,"sma_120":2687.87},{"date":"2026-04-23","open":1761,"high":1812,"low":1741,"close":1767,"volume":38163,"rsi_14":13.2,"sma_20":2011.2,"sma_60":2171.77,"sma_120":2674.01},{"date":"2026-04-24","open":1758,"high":1794,"low":1757,"close":1770,"volume":62825,"rsi_14":14.55,"sma_20":1989.7,"sma_60":2157.6,"sma_120":2660.72},{"date":"2026-04-27","open":1751,"high":1757,"low":1718,"close":1734,"volume":47209,"rsi_14":14.26,"sma_20":1963.4,"sma_60":2144.33,"sma_120":2647.25},{"date":"2026-04-28","open":1727,"high":1730,"low":1701,"close":1723,"volume":24021,"rsi_14":20.26,"sma_20":1931.55,"sma_60":2131.72,"sma_120":2634.03},{"date":"2026-04-29","open":1736,"high":1739,"low":1708,"close":1711,"volume":32977,"rsi_14":10.39,"sma_20":1910.6,"sma_60":2119.15,"sma_120":2621.53},{"date":"2026-04-30","open":1701,"high":1732,"low":1694,"close":1730,"volume":30796,"rsi_14":16.23,"sma_20":1884.6,"sma_60":2107.15,"sma_120":2608.49},{"date":"2026-05-04","open":1689,"high":1697,"low":1641,"close":1642,"volume":97380,"rsi_14":7.82,"sma_20":1857.45,"sma_60":2091.35,"sma_120":2593.93},{"date":"2026-05-06","open":1631,"high":1643,"low":1493,"close":1506,"volume":114105,"rsi_14":6.69,"sma_20":1825.25,"sma_60":2076.53,"sma_120":2578.35},{"date":"2026-05-07","open":1486,"high":1530,"low":1477,"close":1486,"volume":68531,"rsi_14":7.02,"sma_20":1793.3,"sma_60":2061.88,"sma_120":2562.11},{"date":"2026-05-08","open":1512,"high":1520,"low":1482,"close":1482,"volume":20458,"rsi_14":7.62,"sma_20":1769.8,"sma_60":2045.42,"sma_120":2546.71},{"date":"2026-05-11","open":1410,"high":1424,"low":1382,"close":1404,"volume":89608,"rsi_14":4.51,"sma_20":1740.35,"sma_60":2027.23,"sma_120":2530.91},{"date":"2026-05-12","open":1377,"high":1470,"low":1367,"close":1437,"volume":91914,"rsi_14":10.81,"sma_20":1714.05,"sma_60":2011.35,"sma_120":2515.76},{"date":"2026-05-13","open":1471,"high":1483,"low":1386,"close":1387,"volume":87268,"rsi_14":10.62,"sma_20":1684.05,"sma_60":1994.72,"sma_120":2500.36},{"date":"2026-05-14","open":1381,"high":1388,"low":1362,"close":1368,"volume":34869,"rsi_14":10.4,"sma_20":1656.45,"sma_60":1978.1,"sma_120":2483.51},{"date":"2026-05-15","open":1372,"high":1464,"low":1351,"close":1447,"volume":132020,"rsi_14":22.79,"sma_20":1634.9,"sma_60":1964.22,"sma_120":2467.98},{"date":"2026-05-18","open":1464,"high":1510,"low":1414,"close":1441,"volume":95983,"rsi_14":22.17,"sma_20":1615.05,"sma_60":1950.07,"sma_120":2451.41},{"date":"2026-05-19","open":1457,"high":1511,"low":1456,"close":1474,"volume":50868,"rsi_14":27.89,"sma_20":1596.35,"sma_60":1937.63,"sma_120":2434.9},{"date":"2026-05-20","open":1480,"high":1528,"low":1474,"close":1489,"volume":79967,"rsi_14":30.24,"sma_20":1579.0,"sma_60":1926.45,"sma_120":2419.22},{"date":"2026-05-21","open":1434,"high":1435,"low":1362,"close":1369,"volume":139923,"rsi_14":25.57,"sma_20":1557.7,"sma_60":1913.43,"sma_120":2401.34},{"date":"2026-05-22","open":1354,"high":1376,"low":1354,"close":1359,"volume":32500,"rsi_14":23.15,"sma_20":1536.3,"sma_60":1901.25,"sma_120":2383.42},{"date":"2026-05-26","open":1330,"high":1330,"low":1309,"close":1328,"volume":18451,"rsi_14":25.24,"sma_20":1514.35,"sma_60":1889.22,"sma_120":2365.4},{"date":"2026-05-27","open":1253,"high":1287,"low":1242,"close":1287,"volume":40519,"rsi_14":29.68,"sma_20":1490.2,"sma_60":1877.98,"sma_120":2347.79},{"date":"2026-05-28","open":1292,"high":1341,"low":1277,"close":1295,"volume":37726,"rsi_14":31.88,"sma_20":1468.25,"sma_60":1866.63,"sma_120":2330.38},{"date":"2026-05-29","open":1255,"high":1272,"low":1241,"close":1242,"volume":23083,"rsi_14":29.17,"sma_20":1444.2,"sma_60":1851.75,"sma_120":2312.14},{"date":"2026-06-01","open":1244,"high":1244,"low":1172,"close":1174,"volume":45449,"rsi_14":29.68,"sma_20":1417.35,"sma_60":1831.48,"sma_120":2293.26},{"date":"2026-06-02","open":1175,"high":1232,"low":1165,"close":1178,"volume":57336,"rsi_14":25.88,"sma_20":1389.75,"sma_60":1815.03,"sma_120":2274.99},{"date":"2026-06-04","open":1187,"high":1212,"low":1179,"close":1200,"volume":926554,"rsi_14":31.63,"sma_20":1367.65,"sma_60":1798.78,"sma_120":2257.28},{"date":"2026-06-05","open":1248,"high":1301,"low":1248,"close":1281,"volume":130442,"rsi_14":42.38,"sma_20":1356.4,"sma_60":1781.55,"sma_120":2240.08},{"date":"2026-06-08","open":1665,"high":1665,"low":1329,"close":1392,"volume":136718,"rsi_14":45.44,"sma_20":1351.7,"sma_60":1768.42,"sma_120":2224.39},{"date":"2026-06-09","open":1316,"high":1358,"low":1255,"close":1255,"volume":75382,"rsi_14":37.33,"sma_20":1340.35,"sma_60":1753.5,"sma_120":2207.93},{"date":"2026-06-10","open":1291,"high":1356,"low":1287,"close":1323,"volume":69837,"rsi_14":40.18,"sma_20":1336.3,"sma_60":1739.72,"sma_120":2191.96},{"date":"2026-06-11","open":1370,"high":1384,"low":1318,"close":1319,"volume":36574,"rsi_14":38.79,"sma_20":1330.4,"sma_60":1725.12,"sma_120":2175.91},{"date":"2026-06-12","open":1237,"high":1254,"low":1198,"close":1254,"volume":62542,"rsi_14":41.82,"sma_20":1323.75,"sma_60":1709.93,"sma_120":2159.15},{"date":"2026-06-15","open":1192,"high":1192,"low":1174,"close":1185,"volume":28693,"rsi_14":38.58,"sma_20":1314.6,"sma_60":1694.27,"sma_120":2142.15},{"date":"2026-06-16","open":1166,"high":1180,"low":1151,"close":1166,"volume":38733,"rsi_14":39.2,"sma_20":1300.55,"sma_60":1680.28,"sma_120":2124.53},{"date":"2026-06-17","open":1178,"high":1179,"low":1137,"close":1144,"volume":20114,"rsi_14":40.22,"sma_20":1285.7,"sma_60":1664.85,"sma_120":2106.03},{"date":"2026-06-18","open":1145,"high":1145,"low":1097,"close":1106,"volume":78207,"rsi_14":37.58,"sma_20":1267.3,"sma_60":1648.95,"sma_120":2087.7},{"date":"2026-06-19","open":1075,"high":1124,"low":1063,"close":1092,"volume":49394,"rsi_14":39.61,"sma_20":1247.45,"sma_60":1630.4,"sma_120":2068.93},{"date":"2026-06-22","open":1126,"high":1126,"low":1075,"close":1097,"volume":25311,"rsi_14":44.16,"sma_20":1233.85,"sma_60":1613.1,"sma_120":2050.44},{"date":"2026-06-23","open":1097,"high":1208,"low":1085,"close":1203,"volume":109022,"rsi_14":51.64,"sma_20":1226.05,"sma_60":1598.07,"sma_120":2033.38},{"date":"2026-06-24","open":1199,"high":1224,"low":1153,"close":1162,"volume":40656,"rsi_14":47.56,"sma_20":1217.75,"sma_60":1581.1,"sma_120":2016.07},{"date":"2026-06-25","open":1092,"high":1115,"low":1074,"close":1112,"volume":45131,"rsi_14":38.72,"sma_20":1209.0,"sma_60":1562.97,"sma_120":1998.29},{"date":"2026-06-26","open":1116,"high":1197,"low":1113,"close":1159,"volume":39971,"rsi_14":32.99,"sma_20":1202.2,"sma_60":1544.62,"sma_120":1981.16},{"date":"2026-06-29","open":1170,"high":1207,"low":1150,"close":1163,"volume":232373,"rsi_14":41.67,"sma_20":1198.25,"sma_60":1524.67,"sma_120":1964.85},{"date":"2026-06-30","open":1158,"high":1191,"low":1132,"close":1150,"volume":8409,"rsi_14":32.6,"sma_20":1197.05,"sma_60":1508.33,"sma_120":1948.43},{"date":"2026-07-01","open":1138,"high":1210,"low":1135,"close":1181,"volume":19878,"rsi_14":36.83,"sma_20":1197.2,"sma_60":1490.52,"sma_120":1933.03},{"date":"2026-07-02","open":1248,"high":1282,"low":1215,"close":1246,"volume":119948,"rsi_14":49.24,"sma_20":1199.5,"sma_60":1474.87,"sma_120":1919.03},{"date":"2026-07-03","open":1259,"high":1326,"low":1196,"close":1200,"volume":342072,"rsi_14":51.5,"sma_20":1195.45,"sma_60":1459.03,"sma_120":1905.16},{"date":"2026-07-06","open":1188,"high":1252,"low":1174,"close":1220,"volume":46194,"rsi_14":55.38,"sma_20":1186.85,"sma_60":1443.95,"sma_120":1891.53},{"date":"2026-07-07","open":1240,"high":1318,"low":1235,"close":1276,"volume":189071,"rsi_14":62.31,"sma_20":1187.9,"sma_60":1432.68,"sma_120":1878.38},{"date":"2026-07-08","open":1274,"high":1352,"low":1251,"close":1348,"volume":2120397,"rsi_14":71.23,"sma_20":1189.15,"sma_60":1421.93,"sma_120":1866.03},{"date":"2026-07-09","open":1290,"high":1376,"low":1287,"close":1340,"volume":84480,"rsi_14":71.99,"sma_20":1190.2,"sma_60":1411.55,"sma_120":1853.78},{"date":"2026-07-10","open":1284,"high":1307,"low":1256,"close":1307,"volume":53314,"rsi_14":67.74,"sma_20":1192.85,"sma_60":1400.22,"sma_120":1841.5},{"date":"2026-07-13","open":1316,"high":1431,"low":1289,"close":1430,"volume":89998,"rsi_14":68.64,"sma_20":1205.1,"sma_60":1392.05,"sma_120":1830.42},{"date":"2026-07-14","open":1441,"high":1502,"low":1394,"close":1417,"volume":77633,"rsi_14":71.94,"sma_20":1217.65,"sma_60":1384.37,"sma_120":1819.56},{"date":"2026-07-15","open":1310,"high":1337,"low":1293,"close":1322,"volume":53161,"rsi_14":66.77,"sma_20":1226.55,"sma_60":1375.77,"sma_120":1808.2},{"date":"2026-07-16","open":1385,"high":1436,"low":1382,"close":1413,"volume":70327,"rsi_14":68.96,"sma_20":1241.9,"sma_60":1368.52,"sma_120":1797.97},{"date":"2026-07-20","open":1487,"high":1495,"low":1424,"close":1482,"volume":63140,"rsi_14":71.7,"sma_20":1261.4,"sma_60":1362.62,"sma_120":1788.12},{"date":"2026-07-21","open":1480,"high":1503,"low":1406,"close":1423,"volume":57892,"rsi_14":67.48,"sma_20":1277.7,"sma_60":1356.42,"sma_120":1777.97},{"date":"2026-07-22","open":1359,"high":1419,"low":1333,"close":1419,"volume":29203,"rsi_14":65.78,"sma_20":1288.5,"sma_60":1350.28,"sma_120":1767.97},{"date":"2026-07-23","open":1417,"high":1417,"low":1360,"close":1365,"volume":16734,"rsi_14":58.01,"sma_20":1298.65,"sma_60":1343.58,"sma_120":1757.67},{"date":"2026-07-24","open":1378,"high":1452,"low":1378,"close":1450,"volume":31461,"rsi_14":65.98,"sma_20":1315.55,"sma_60":1338.25,"sma_120":1747.92},{"date":"2026-07-27","open":1421,"high":1476,"low":1421,"close":1430,"volume":73662,"rsi_14":63.43,"sma_20":1329.1,"sma_60":1333.18,"sma_120":1738.76},{"date":"2026-07-28","open":1503,"high":1600,"low":1503,"close":1600,"volume":97094,"rsi_14":68.08,"sma_20":1350.95,"sma_60":1331.13,"sma_120":1731.42},{"date":"2026-07-29","open":1586,"high":1807,"low":1529,"close":1687,"volume":207409,"rsi_14":68.61,"sma_20":1377.8,"sma_60":1330.73,"sma_120":1724.94},{"date":"2026-07-30","open":1695,"high":1733,"low":1600,"close":1721,"volume":156732,"rsi_14":70.33,"sma_20":1404.8,"sma_60":1330.58,"sma_120":1718.87},{"date":"2026-07-31","open":1646,"high":1646,"low":1400,"close":1405,"volume":169414,"rsi_14":54.02,"sma_20":1412.75,"sma_60":1326.63,"sma_120":1708.99},{"date":"2026-08-03","open":1437,"high":1471,"low":1433,"close":1468,"volume":39581,"rsi_14":51.64,"sma_20":1426.15,"sma_60":1326.0,"sma_120":1701.27},{"date":"2026-08-04","open":1446,"high":1517,"low":1436,"close":1451,"volume":27059,"rsi_14":51.46,"sma_20":1437.7,"sma_60":1325.42,"sma_120":1693.65},{"date":"2026-08-05","open":1381,"high":1406,"low":1373,"close":1388,"volume":18134,"rsi_14":52.92,"sma_20":1443.3,"sma_60":1323.85,"sma_120":1684.63},{"date":"2026-08-06","open":1414,"high":1478,"low":1409,"close":1468,"volume":29008,"rsi_14":52.45,"sma_20":1449.3,"sma_60":1324.92,"sma_120":1676.08},{"date":"2026-08-07","open":1449,"high":1498,"low":1432,"close":1475,"volume":20930,"rsi_14":49.67,"sma_20":1456.05,"sma_60":1325.55,"sma_120":1668.45},{"date":"2026-08-10","open":1467,"high":1487,"low":1439,"close":1476,"volume":8362,"rsi_14":52.65,"sma_20":1464.5,"sma_60":1327.03,"sma_120":1660.88},{"date":"2026-08-11","open":1484,"high":1497,"low":1446,"close":1460,"volume":24474,"rsi_14":52.02,"sma_20":1466.0,"sma_60":1328.57,"sma_120":1653.33},{"date":"2026-08-12","open":1443,"high":1445,"low":1375,"close":1401,"volume":12891,"rsi_14":51.77,"sma_20":1465.2,"sma_60":1327.8,"sma_120":1646.01},{"date":"2026-08-13","open":1354,"high":1357,"low":1323,"close":1347,"volume":15959,"rsi_14":44.78,"sma_20":1466.45,"sma_60":1326.23,"sma_120":1638.15},{"date":"2026-08-14","open":1307,"high":1332,"low":1300,"close":1313,"volume":19313,"rsi_14":44.16,"sma_20":1461.45,"sma_60":1323.55,"sma_120":1630.59},{"date":"2026-08-18","open":1313,"high":1336,"low":1260,"close":1330,"volume":38863,"rsi_14":34.08,"sma_20":1453.85,"sma_60":1320.9,"sma_120":1623.67},{"date":"2026-08-19","open":1392,"high":1420,"low":1387,"close":1413,"volume":21483,"rsi_14":33.77,"sma_20":1453.35,"sma_60":1321.63,"sma_120":1617.53},{"date":"2026-08-20","open":1365,"high":1370,"low":1307,"close":1319,"volume":37325,"rsi_14":27.77,"sma_20":1448.35,"sma_60":1320.97,"sma_120":1611.11},{"date":"2026-08-21","open":1341,"high":1341,"low":1292,"close":1295,"volume":8180,"rsi_14":41.01,"sma_20":1444.85,"sma_60":1320.42,"sma_120":1604.82},{"date":"2026-08-24","open":1308,"high":1352,"low":1308,"close":1345,"volume":14328,"rsi_14":39.73,"sma_20":1439.6,"sma_60":1321.38,"sma_120":1599.68},{"date":"2026-08-25","open":1381,"high":1404,"low":1342,"close":1342,"volume":28725,"rsi_14":40.68,"sma_20":1435.2,"sma_60":1322.17,"sma_120":1594.4},{"date":"2026-08-26","open":1347,"high":1347,"low":1309,"close":1320,"volume":27476,"rsi_14":43.75,"sma_20":1421.2,"sma_60":1323.47,"sma_120":1587.61},{"date":"2026-08-27","open":1289,"high":1316,"low":1286,"close":1313,"volume":12504,"rsi_14":33.55,"sma_20":1402.5,"sma_60":1325.78,"sma_120":1578.63},{"date":"2026-08-28","open":1323,"high":1324,"low":1309,"close":1324,"volume":8650,"rsi_14":34.11,"sma_20":1382.65,"sma_60":1328.22,"sma_120":1571.62},{"date":"2026-08-31","open":1358,"high":1375,"low":1331,"close":1331,"volume":10156,"rsi_14":34.93,"sma_20":1378.95,"sma_60":1330.4,"sma_120":1564.59},{"date":"2026-09-01","open":1344,"high":1344,"low":1322,"close":1322,"volume":13870,"rsi_14":35.44,"sma_20":1371.65,"sma_60":1331.08,"sma_120":1556.32},{"date":"2026-09-02","open":1358,"high":1375,"low":1351,"close":1369,"volume":13991,"rsi_14":46.54,"sma_20":1367.55,"sma_60":1330.7,"sma_120":1549.56},{"date":"2026-09-03","open":1359,"high":1401,"low":1352,"close":1380,"volume":21427,"rsi_14":53.94,"sma_20":1367.15,"sma_60":1332.78,"sma_120":1543.14},{"date":"2026-09-04","open":1363,"high":1363,"low":1331,"close":1341,"volume":22852,"rsi_14":53.3,"sma_20":1360.8,"sma_60":1333.08,"sma_120":1536.4},{"date":"2026-09-07","open":1304,"high":1304,"low":1287,"close":1290,"volume":13671,"rsi_14":45.63,"sma_20":1351.55,"sma_60":1332.6,"sma_120":1528.86},{"date":"2026-09-08","open":1277,"high":1281,"low":1248,"close":1281,"volume":20241,"rsi_14":32.81,"sma_20":1341.8,"sma_60":1333.05,"sma_120":1521.49},{"date":"2026-09-09","open":1277,"high":1278,"low":1259,"close":1270,"volume":3742,"rsi_14":41.86,"sma_20":1332.3,"sma_60":1334.47,"sma_120":1514.37},{"date":"2026-09-10","open":1268,"high":1295,"low":1268,"close":1277,"volume":31273,"rsi_14":46.83,"sma_20":1326.1,"sma_60":1336.32,"sma_120":1508.3},{"date":"2026-09-11","open":1313,"high":1315,"low":1290,"close":1293,"volume":31363,"rsi_14":39.6,"sma_20":1323.4,"sma_60":1338.8,"sma_120":1501.83},{"date":"2026-09-14","open":1341,"high":1349,"low":1332,"close":1345,"volume":22596,"rsi_14":50.5,"sma_20":1325.0,"sma_60":1342.78,"sma_120":1495.87},{"date":"2026-09-15","open":1354,"high":1367,"low":1344,"close":1357,"volume":25958,"rsi_14":56.4,"sma_20":1326.35,"sma_60":1347.2,"sma_120":1488.8},{"date":"2026-09-16","open":1358,"high":1368,"low":1334,"close":1339,"volume":22087,"rsi_14":54.33,"sma_20":1322.65,"sma_60":1351.23,"sma_120":1482.17},{"date":"2026-09-17","open":1334,"high":1342,"low":1322,"close":1342,"volume":19780,"rsi_14":53.08,"sma_20":1323.8,"sma_60":1353.55,"sma_120":1475.81},{"date":"2026-09-18","open":1344,"high":1344,"low":1293,"close":1298,"volume":58852,"rsi_14":44.98,"sma_20":1323.95,"sma_60":1355.82,"sma_120":1468.46},{"date":"2026-09-21","open":1291,"high":1291,"low":1265,"close":1270,"volume":7808,"rsi_14":42.53,"sma_20":1320.2,"sma_60":1358.45,"sma_120":1460.71},{"date":"2026-09-22","open":1241,"high":1273,"low":1237,"close":1265,"volume":24444,"rsi_14":33.01,"sma_20":1316.35,"sma_60":1360.22,"sma_120":1452.42},{"date":"2026-09-23","open":1243,"high":1267,"low":1241,"close":1254,"volume":10535,"rsi_14":29.41,"sma_20":1313.05,"sma_60":1361.73,"sma_120":1443.2},{"date":"2026-09-28","open":1258,"high":1294,"low":1258,"close":1293,"volume":84675,"rsi_14":42.16,"sma_20":1312.05,"sma_60":1364.12,"sma_120":1436.22},{"date":"2026-09-29","open":1297,"high":1306,"low":1284,"close":1291,"volume":258154,"rsi_14":50.19,"sma_20":1310.4,"sma_60":1365.95,"sma_120":1428.23},{"date":"2026-09-30","open":1279,"high":1300,"low":1272,"close":1295,"volume":20189,"rsi_14":52.78,"sma_20":1308.6,"sma_60":1366.77,"sma_120":1420.82},{"date":"2026-10-01","open":1305,"high":1312,"low":1272,"close":1272,"volume":25348,"rsi_14":50.38,"sma_20":1306.1,"sma_60":1367.97,"sma_120":1413.5},{"date":"2026-10-02","open":1281,"high":1281,"low":1263,"close":1263,"volume":5147,"rsi_14":47.37,"sma_20":1300.8,"sma_60":1368.68,"sma_120":1406.32},{"date":"2026-10-06","open":1268,"high":1292,"low":1264,"close":1279,"volume":30663,"rsi_14":47.37,"sma_20":1295.75,"sma_60":1368.73,"sma_120":1400.71},{"date":"2026-10-07","open":1294,"high":1304,"low":1272,"close":1304,"volume":45178,"rsi_14":41.42,"sma_20":1293.9,"sma_60":1368.0,"sma_120":1394.97},{"date":"2026-10-08","open":1306,"high":1344,"low":1306,"close":1344,"volume":37831,"rsi_14":47.57,"sma_20":1296.6,"sma_60":1368.07,"sma_120":1389.81},{"date":"2026-10-12","open":1355,"high":1397,"low":1353,"close":1391,"volume":87480,"rsi_14":58.78,"sma_20":1302.1,"sma_60":1369.47,"sma_120":1384.84},{"date":"2026-10-13","open":1436,"high":1505,"low":1436,"close":1482,"volume":121010,"rsi_14":68.23,"sma_20":1312.7,"sma_60":1370.33,"sma_120":1381.19},{"date":"2026-10-14","open":1474,"high":1507,"low":1445,"close":1498,"volume":125243,"rsi_14":78.09,"sma_20":1323.75,"sma_60":1371.68,"sma_120":1378.03},{"date":"2026-10-15","open":1582,"high":1639,"low":1563,"close":1615,"volume":71058,"rsi_14":88.76,"sma_20":1339.85,"sma_60":1376.57,"sma_120":1376.17},{"date":"2026-10-16","open":1584,"high":1601,"low":1540,"close":1582,"volume":61362,"rsi_14":83.51,"sma_20":1351.7,"sma_60":1379.38,"sma_120":1373.95},{"date":"2026-10-19","open":1632,"high":1632,"low":1559,"close":1559,"volume":21395,"rsi_14":81.44,"sma_20":1361.8,"sma_60":1380.67,"sma_120":1371.64},{"date":"2026-10-20","open":1576,"high":1634,"low":1574,"close":1614,"volume":29940,"rsi_14":82.04,"sma_20":1375.55,"sma_60":1383.85,"sma_120":1370.13},{"date":"2026-10-21","open":1586,"high":1586,"low":1530,"close":1560,"volume":29522,"rsi_14":74.32,"sma_20":1386.45,"sma_60":1386.2,"sma_120":1368.24},{"date":"2026-10-22","open":1576,"high":1627,"low":1556,"close":1613,"volume":44090,"rsi_14":76.41,"sma_20":1402.2,"sma_60":1390.33,"sma_120":1366.96},{"date":"2026-10-23","open":1653,"high":1679,"low":1605,"close":1607,"volume":94392,"rsi_14":78.63,"sma_20":1419.05,"sma_60":1392.95,"sma_120":1365.6}],"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":"RISE 200선물인버스","phase":"above-fold","symbol_resolved":true}