{"status":"ok","report":{"price_analysis":{"current":114.0,"change_1d":-0.9,"change_7d":4.6,"change_30d":50.0,"high_30d":126.0,"low_30d":69.0,"position_in_range":79.0,"support":74.7,"resistance":120.3},"summary":"RISE 200선물인버스2X(252420)은(는) 코스피 200 선물인버스 -2X 지수를 추종하는 ETF입니다, 순자산 37.9억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 77.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(8.90)가 시그널선(5.90)을 상회합니다(골든크로스). 현재가가 SMA20(92)과 SMA60(91) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 57~126 (현재 위치 82%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 77","rsi_14":77.02702702702703,"macd":8.900484031391983,"macd_signal":5.900960801406368,"sma_20":91.75,"sma_60":90.65,"bb_upper":126.30936920720632,"bb_lower":57.190630792793684,"atr_14":9.285714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1100.00, 기관 순매수 -57.86만. 30일 누적: 외국인 -10.10만, 기관 515.42만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1100.0,"institutional_flow":-578556.0,"data":[{"date":"2026-10-23","foreign_net":1000.0,"institution_net":-301157.0,"retail_net":300157.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":299602.0,"retail_net":-299602.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-394743.0,"retail_net":394743.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":454552.0,"retail_net":-454552.0},{"date":"2026-10-19","foreign_net":100.0,"institution_net":-636810.0,"retail_net":636710.0},{"date":"2026-10-16","foreign_net":-52658.0,"institution_net":293882.0,"retail_net":-241224.0},{"date":"2026-10-15","foreign_net":-2728.0,"institution_net":2740421.0,"retail_net":-2737693.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-517512.0,"retail_net":517512.0},{"date":"2026-10-13","foreign_net":-3200.0,"institution_net":366659.0,"retail_net":-363459.0},{"date":"2026-10-12","foreign_net":3539.0,"institution_net":911702.0,"retail_net":-915241.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1270479.0,"retail_net":-1270479.0},{"date":"2026-10-07","foreign_net":12000.0,"institution_net":39491.0,"retail_net":-51491.0},{"date":"2026-10-06","foreign_net":-68940.0,"institution_net":149529.0,"retail_net":-80589.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-363591.0,"retail_net":363591.0},{"date":"2026-10-01","foreign_net":78940.0,"institution_net":2052156.0,"retail_net":-2131096.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-159368.0,"retail_net":159368.0},{"date":"2026-09-29","foreign_net":-9989.0,"institution_net":2185541.0,"retail_net":-2175552.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-258478.0,"retail_net":258478.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-287787.0,"retail_net":287787.0},{"date":"2026-09-22","foreign_net":24989.0,"institution_net":-220716.0,"retail_net":195727.0},{"date":"2026-09-21","foreign_net":10.0,"institution_net":-2868507.0,"retail_net":2868497.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-841026.0,"retail_net":841026.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-177293.0,"retail_net":177293.0},{"date":"2026-09-16","foreign_net":-15352.0,"institution_net":-644026.0,"retail_net":659378.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":1250989.0,"retail_net":-1250989.0},{"date":"2026-09-14","foreign_net":-45000.0,"institution_net":3953642.0,"retail_net":-3908642.0},{"date":"2026-09-11","foreign_net":-78969.0,"institution_net":1121122.0,"retail_net":-1042153.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":424790.0,"retail_net":-424790.0},{"date":"2026-09-09","foreign_net":7000.0,"institution_net":-1053926.0,"retail_net":1046926.0},{"date":"2026-09-08","foreign_net":48277.0,"institution_net":-3635409.0,"retail_net":3587132.0}],"periods":{"d1":{"foreign_net":1000.0,"institution_net":-301157.0,"retail_net":300157.0},"d3":{"foreign_net":1000.0,"institution_net":-396298.0,"retail_net":395298.0},"d7":{"foreign_net":-54286.0,"institution_net":2455747.0,"retail_net":-2401461.0},"d14":{"foreign_net":-110887.0,"institution_net":4312504.0,"retail_net":-4201617.0},"d30":{"foreign_net":-100981.0,"institution_net":5154208.0,"retail_net":-5053227.0}}},"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":77,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":77.0,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":50.0,"unit":"%","percentile":85,"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 77 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:52.174024+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물인버스 -2X 지수","issuer":"KB자산운용","category":"","expense_ratio":0.022,"aum":900000000.0,"aum_display":"37.9억","dividend_yield":null,"tracking_error":3.42,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":77.78},{"ticker":"252410","name":"RISE 200선물인버스","weight":12.41},{"ticker":"252710","name":"TIGER 200선물인버스2X","weight":8.28},{"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":114.0,"change_pct":-0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9770.0},{"date":"2016-10-25","close":9790.0},{"date":"2016-10-26","close":10035.0},{"date":"2016-10-27","close":9945.0},{"date":"2016-10-28","close":9940.0},{"date":"2016-10-31","close":9980.0},{"date":"2016-11-01","close":9980.0},{"date":"2016-11-02","close":10235.0},{"date":"2016-11-03","close":10190.0},{"date":"2016-11-04","close":10250.0},{"date":"2016-11-07","close":10060.0},{"date":"2016-11-08","close":10030.0},{"date":"2016-11-09","close":10475.0},{"date":"2016-11-10","close":10030.0},{"date":"2016-11-11","close":10225.0},{"date":"2016-11-14","close":10375.0},{"date":"2016-11-15","close":10455.0},{"date":"2016-11-16","close":10395.0},{"date":"2016-11-17","close":10405.0},{"date":"2016-11-18","close":10395.0},{"date":"2016-11-21","close":10465.0},{"date":"2016-11-22","close":10230.0},{"date":"2016-11-23","close":10150.0},{"date":"2016-11-24","close":10245.0},{"date":"2016-11-25","close":10230.0},{"date":"2016-11-28","close":10185.0},{"date":"2016-11-29","close":10180.0},{"date":"2016-11-30","close":10090.0},{"date":"2016-12-01","close":10070.0},{"date":"2016-12-02","close":10200.0},{"date":"2016-12-05","close":10235.0},{"date":"2016-12-06","close":10000.0},{"date":"2016-12-07","close":9940.0},{"date":"2016-12-08","close":9620.0},{"date":"2016-12-09","close":9575.0},{"date":"2016-12-12","close":9600.0},{"date":"2016-12-13","close":9535.0},{"date":"2016-12-14","close":9515.0},{"date":"2016-12-15","close":9530.0},{"date":"2016-12-16","close":9495.0},{"date":"2016-12-19","close":9485.0},{"date":"2016-12-20","close":9445.0},{"date":"2016-12-21","close":9470.0},{"date":"2016-12-22","close":9490.0},{"date":"2016-12-23","close":9515.0},{"date":"2016-12-26","close":9470.0},{"date":"2016-12-27","close":9460.0},{"date":"2016-12-28","close":9390.0},{"date":"2016-12-29","close":9400.0},{"date":"2017-01-02","close":9310.0},{"date":"2017-01-03","close":9195.0},{"date":"2017-01-04","close":9180.0},{"date":"2017-01-05","close":9230.0},{"date":"2017-01-06","close":9160.0},{"date":"2017-01-09","close":9120.0},{"date":"2017-01-10","close":9135.0},{"date":"2017-01-11","close":8810.0},{"date":"2017-01-12","close":8770.0},{"date":"2017-01-13","close":8805.0},{"date":"2017-01-16","close":8910.0},{"date":"2017-01-17","close":8830.0},{"date":"2017-01-18","close":8845.0},{"date":"2017-01-19","close":8830.0},{"date":"2017-01-20","close":8875.0},{"date":"2017-01-23","close":8870.0},{"date":"2017-01-24","close":8865.0},{"date":"2017-01-25","close":8820.0},{"date":"2017-01-26","close":8670.0},{"date":"2017-01-31","close":8760.0},{"date":"2017-02-01","close":8690.0},{"date":"2017-02-02","close":8770.0},{"date":"2017-02-03","close":8750.0},{"date":"2017-02-06","close":8720.0},{"date":"2017-02-07","close":8745.0},{"date":"2017-02-08","close":8845.0},{"date":"2017-02-09","close":8815.0},{"date":"2017-02-10","close":8780.0},{"date":"2017-02-13","close":8775.0},{"date":"2017-02-14","close":8815.0},{"date":"2017-02-15","close":8770.0},{"date":"2017-02-16","close":8775.0},{"date":"2017-02-17","close":8780.0},{"date":"2017-02-20","close":8725.0},{"date":"2017-02-21","close":8545.0},{"date":"2017-02-22","close":8525.0},{"date":"2017-02-23","close":8520.0},{"date":"2017-02-24","close":8650.0},{"date":"2017-02-27","close":8730.0},{"date":"2017-02-28","close":8690.0},{"date":"2017-03-02","close":8535.0},{"date":"2017-03-03","close":8700.0},{"date":"2017-03-06","close":8685.0},{"date":"2017-03-07","close":8575.0},{"date":"2017-03-08","close":8555.0},{"date":"2017-03-09","close":8580.0},{"date":"2017-03-10","close":8555.0},{"date":"2017-03-13","close":8370.0},{"date":"2017-03-14","close":8240.0},{"date":"2017-03-15","close":8215.0},{"date":"2017-03-16","close":8100.0},{"date":"2017-03-17","close":8020.0},{"date":"2017-03-20","close":8035.0},{"date":"2017-03-21","close":7890.0},{"date":"2017-03-22","close":7940.0},{"date":"2017-03-23","close":7925.0},{"date":"2017-03-24","close":7945.0},{"date":"2017-03-27","close":8050.0},{"date":"2017-03-28","close":8010.0},{"date":"2017-03-29","close":7975.0},{"date":"2017-03-30","close":7985.0},{"date":"2017-03-31","close":8010.0},{"date":"2017-04-03","close":7980.0},{"date":"2017-04-04","close":8020.0},{"date":"2017-04-05","close":8055.0},{"date":"2017-04-06","close":8125.0},{"date":"2017-04-07","close":8140.0},{"date":"2017-04-10","close":8245.0},{"date":"2017-04-11","close":8320.0},{"date":"2017-04-12","close":8310.0},{"date":"2017-04-13","close":8155.0},{"date":"2017-04-14","close":8225.0},{"date":"2017-04-17","close":8190.0},{"date":"2017-04-18","close":8190.0},{"date":"2017-04-19","close":8270.0},{"date":"2017-04-20","close":8205.0},{"date":"2017-04-21","close":8060.0},{"date":"2017-04-24","close":7985.0},{"date":"2017-04-25","close":7810.0},{"date":"2017-04-26","close":7720.0},{"date":"2017-04-27","close":7685.0},{"date":"2017-04-28","close":7680.0},{"date":"2017-05-02","close":7560.0},{"date":"2017-05-04","close":7415.0},{"date":"2017-05-08","close":7030.0},{"date":"2017-05-10","close":7185.0},{"date":"2017-05-11","close":7040.0},{"date":"2017-05-12","close":7095.0},{"date":"2017-05-15","close":7065.0},{"date":"2017-05-16","close":7040.0},{"date":"2017-05-17","close":7055.0},{"date":"2017-05-18","close":7080.0},{"date":"2017-05-19","close":7110.0},{"date":"2017-05-22","close":7005.0},{"date":"2017-05-23","close":6950.0},{"date":"2017-05-24","close":6935.0},{"date":"2017-05-25","close":6775.0},{"date":"2017-05-26","close":6690.0},{"date":"2017-05-29","close":6715.0},{"date":"2017-05-30","close":6800.0},{"date":"2017-05-31","close":6790.0},{"date":"2017-06-01","close":6830.0},{"date":"2017-06-02","close":6665.0},{"date":"2017-06-05","close":6680.0},{"date":"2017-06-07","close":6760.0},{"date":"2017-06-08","close":6710.0},{"date":"2017-06-09","close":6610.0},{"date":"2017-06-12","close":6735.0},{"date":"2017-06-13","close":6655.0},{"date":"2017-06-14","close":6660.0},{"date":"2017-06-15","close":6720.0},{"date":"2017-06-16","close":6720.0},{"date":"2017-06-19","close":6640.0},{"date":"2017-06-20","close":6610.0},{"date":"2017-06-21","close":6680.0},{"date":"2017-06-22","close":6600.0},{"date":"2017-06-23","close":6570.0},{"date":"2017-06-26","close":6505.0},{"date":"2017-06-27","close":6495.0},{"date":"2017-06-28","close":6540.0},{"date":"2017-06-29","close":6455.0},{"date":"2017-06-30","close":6480.0},{"date":"2017-07-03","close":6470.0},{"date":"2017-07-04","close":6530.0},{"date":"2017-07-05","close":6485.0},{"date":"2017-07-06","close":6485.0},{"date":"2017-07-07","close":6535.0},{"date":"2017-07-10","close":6500.0},{"date":"2017-07-11","close":6415.0},{"date":"2017-07-12","close":6425.0},{"date":"2017-07-13","close":6290.0},{"date":"2017-07-14","close":6270.0},{"date":"2017-07-17","close":6220.0},{"date":"2017-07-18","close":6210.0},{"date":"2017-07-19","close":6200.0},{"date":"2017-07-20","close":6135.0},{"date":"2017-07-21","close":6095.0},{"date":"2017-07-24","close":6090.0},{"date":"2017-07-25","close":6145.0},{"date":"2017-07-26","close":6185.0},{"date":"2017-07-27","close":6140.0},{"date":"2017-07-28","close":6375.0},{"date":"2017-07-31","close":6365.0},{"date":"2017-08-01","close":6260.0},{"date":"2017-08-02","close":6240.0},{"date":"2017-08-03","close":6450.0},{"date":"2017-08-04","close":6395.0},{"date":"2017-08-07","close":6380.0},{"date":"2017-08-08","close":6415.0},{"date":"2017-08-09","close":6560.0},{"date":"2017-08-10","close":6615.0},{"date":"2017-08-11","close":6845.0},{"date":"2017-08-14","close":6735.0},{"date":"2017-08-16","close":6660.0},{"date":"2017-08-17","close":6595.0},{"date":"2017-08-18","close":6595.0},{"date":"2017-08-21","close":6625.0},{"date":"2017-08-22","close":6570.0},{"date":"2017-08-23","close":6565.0},{"date":"2017-08-24","close":6500.0},{"date":"2017-08-25","close":6495.0},{"date":"2017-08-28","close":6565.0},{"date":"2017-08-29","close":6605.0},{"date":"2017-08-30","close":6555.0},{"date":"2017-08-31","close":6630.0},{"date":"2017-09-01","close":6645.0},{"date":"2017-09-04","close":6775.0},{"date":"2017-09-05","close":6800.0},{"date":"2017-09-06","close":6825.0},{"date":"2017-09-07","close":6670.0},{"date":"2017-09-08","close":6660.0},{"date":"2017-09-11","close":6535.0},{"date":"2017-09-12","close":6525.0},{"date":"2017-09-13","close":6520.0},{"date":"2017-09-14","close":6470.0},{"date":"2017-09-15","close":6405.0},{"date":"2017-09-18","close":6185.0},{"date":"2017-09-19","close":6185.0},{"date":"2017-09-20","close":6195.0},{"date":"2017-09-21","close":6195.0},{"date":"2017-09-22","close":6275.0},{"date":"2017-09-25","close":6290.0},{"date":"2017-09-26","close":6345.0},{"date":"2017-09-27","close":6365.0},{"date":"2017-09-28","close":6360.0},{"date":"2017-09-29","close":6275.0},{"date":"2017-10-10","close":6045.0},{"date":"2017-10-11","close":5920.0},{"date":"2017-10-12","close":5830.0},{"date":"2017-10-13","close":5840.0},{"date":"2017-10-16","close":5835.0},{"date":"2017-10-17","close":5805.0},{"date":"2017-10-18","close":5820.0},{"date":"2017-10-19","close":5870.0},{"date":"2017-10-20","close":5820.0},{"date":"2017-10-23","close":5790.0},{"date":"2017-10-24","close":5795.0},{"date":"2017-10-25","close":5785.0},{"date":"2017-10-26","close":5875.0},{"date":"2017-10-27","close":5785.0},{"date":"2017-10-30","close":5755.0},{"date":"2017-10-31","close":5630.0},{"date":"2017-11-01","close":5465.0},{"date":"2017-11-02","close":5500.0},{"date":"2017-11-03","close":5470.0},{"date":"2017-11-06","close":5525.0},{"date":"2017-11-07","close":5530.0},{"date":"2017-11-08","close":5495.0},{"date":"2017-11-09","close":5520.0},{"date":"2017-11-10","close":5555.0},{"date":"2017-11-13","close":5605.0},{"date":"2017-11-14","close":5620.0},{"date":"2017-11-15","close":5670.0},{"date":"2017-11-16","close":5610.0},{"date":"2017-11-17","close":5615.0},{"date":"2017-11-20","close":5665.0},{"date":"2017-11-21","close":5640.0},{"date":"2017-11-22","close":5585.0},{"date":"2017-11-23","close":5595.0},{"date":"2017-11-24","close":5575.0},{"date":"2017-11-27","close":5765.0},{"date":"2017-11-28","close":5735.0},{"date":"2017-11-29","close":5730.0},{"date":"2017-11-30","close":5935.0},{"date":"2017-12-01","close":5935.0},{"date":"2017-12-04","close":5815.0},{"date":"2017-12-05","close":5780.0},{"date":"2017-12-06","close":5940.0},{"date":"2017-12-07","close":5975.0},{"date":"2017-12-08","close":5950.0},{"date":"2017-12-11","close":5935.0},{"date":"2017-12-12","close":5975.0},{"date":"2017-12-13","close":5890.0},{"date":"2017-12-14","close":5875.0},{"date":"2017-12-15","close":5890.0},{"date":"2017-12-18","close":5875.0},{"date":"2017-12-19","close":5870.0},{"date":"2017-12-20","close":5885.0},{"date":"2017-12-21","close":6105.0},{"date":"2017-12-22","close":6050.0},{"date":"2017-12-26","close":6105.0},{"date":"2017-12-27","close":5975.0},{"date":"2017-12-28","close":5820.0},{"date":"2018-01-02","close":5770.0},{"date":"2018-01-03","close":5730.0},{"date":"2018-01-04","close":5825.0},{"date":"2018-01-05","close":5670.0},{"date":"2018-01-08","close":5580.0},{"date":"2018-01-09","close":5615.0},{"date":"2018-01-10","close":5700.0},{"date":"2018-01-11","close":5760.0},{"date":"2018-01-12","close":5745.0},{"date":"2018-01-15","close":5705.0},{"date":"2018-01-16","close":5620.0},{"date":"2018-01-17","close":5645.0},{"date":"2018-01-18","close":5645.0},{"date":"2018-01-19","close":5650.0},{"date":"2018-01-22","close":5750.0},{"date":"2018-01-23","close":5600.0},{"date":"2018-01-24","close":5585.0},{"date":"2018-01-25","close":5475.0},{"date":"2018-01-26","close":5440.0},{"date":"2018-01-29","close":5355.0},{"date":"2018-01-30","close":5490.0},{"date":"2018-01-31","close":5485.0},{"date":"2018-02-01","close":5500.0},{"date":"2018-02-02","close":5710.0},{"date":"2018-02-05","close":5845.0},{"date":"2018-02-06","close":6020.0},{"date":"2018-02-07","close":6320.0},{"date":"2018-02-08","close":6205.0},{"date":"2018-02-09","close":6510.0},{"date":"2018-02-12","close":6410.0},{"date":"2018-02-13","close":6300.0},{"date":"2018-02-14","close":6150.0},{"date":"2018-02-19","close":6065.0},{"date":"2018-02-20","close":6220.0},{"date":"2018-02-21","close":6165.0},{"date":"2018-02-22","close":6230.0},{"date":"2018-02-23","close":6040.0},{"date":"2018-02-26","close":6030.0},{"date":"2018-02-27","close":6060.0},{"date":"2018-02-28","close":6210.0},{"date":"2018-03-02","close":6380.0},{"date":"2018-03-05","close":6550.0},{"date":"2018-03-06","close":6290.0},{"date":"2018-03-07","close":6290.0},{"date":"2018-03-08","close":6160.0},{"date":"2018-03-09","close":6020.0},{"date":"2018-03-12","close":5895.0},{"date":"2018-03-13","close":5840.0},{"date":"2018-03-14","close":5850.0},{"date":"2018-03-15","close":5805.0},{"date":"2018-03-16","close":5840.0},{"date":"2018-03-19","close":5920.0},{"date":"2018-03-20","close":5870.0},{"date":"2018-03-21","close":5855.0},{"date":"2018-03-22","close":5815.0},{"date":"2018-03-23","close":6220.0},{"date":"2018-03-26","close":6125.0},{"date":"2018-03-27","close":6065.0},{"date":"2018-03-28","close":6220.0},{"date":"2018-03-29","close":6110.0},{"date":"2018-03-30","close":6090.0},{"date":"2018-04-02","close":6115.0},{"date":"2018-04-03","close":6135.0},{"date":"2018-04-04","close":6335.0},{"date":"2018-04-05","close":6155.0},{"date":"2018-04-06","close":6215.0},{"date":"2018-04-09","close":6130.0},{"date":"2018-04-10","close":6120.0},{"date":"2018-04-11","close":6160.0},{"date":"2018-04-12","close":6160.0},{"date":"2018-04-13","close":6085.0},{"date":"2018-04-16","close":6080.0},{"date":"2018-04-17","close":6095.0},{"date":"2018-04-18","close":5955.0},{"date":"2018-04-19","close":5900.0},{"date":"2018-04-20","close":5970.0},{"date":"2018-04-23","close":5970.0},{"date":"2018-04-24","close":6045.0},{"date":"2018-04-25","close":6120.0},{"date":"2018-04-26","close":5960.0},{"date":"2018-04-27","close":5845.0},{"date":"2018-04-30","close":5800.0},{"date":"2018-05-02","close":5870.0},{"date":"2018-05-03","close":5920.0},{"date":"2018-05-04","close":6000.0},{"date":"2018-05-08","close":6055.0},{"date":"2018-05-09","close":6095.0},{"date":"2018-05-10","close":6010.0},{"date":"2018-05-11","close":5940.0},{"date":"2018-05-14","close":5980.0},{"date":"2018-05-15","close":6070.0},{"date":"2018-05-16","close":6040.0},{"date":"2018-05-17","close":6100.0},{"date":"2018-05-18","close":6060.0},{"date":"2018-05-21","close":6035.0},{"date":"2018-05-23","close":5960.0},{"date":"2018-05-24","close":5985.0},{"date":"2018-05-25","close":5980.0},{"date":"2018-05-28","close":5935.0},{"date":"2018-05-29","close":6040.0},{"date":"2018-05-30","close":6315.0},{"date":"2018-05-31","close":6245.0},{"date":"2018-06-01","close":6170.0},{"date":"2018-06-04","close":6095.0},{"date":"2018-06-05","close":6080.0},{"date":"2018-06-07","close":5975.0},{"date":"2018-06-08","close":6080.0},{"date":"2018-06-11","close":5985.0},{"date":"2018-06-12","close":6000.0},{"date":"2018-06-14","close":6225.0},{"date":"2018-06-15","close":6280.0},{"date":"2018-06-18","close":6435.0},{"date":"2018-06-19","close":6620.0},{"date":"2018-06-20","close":6515.0},{"date":"2018-06-21","close":6630.0},{"date":"2018-06-22","close":6520.0},{"date":"2018-06-25","close":6520.0},{"date":"2018-06-26","close":6540.0},{"date":"2018-06-27","close":6575.0},{"date":"2018-06-28","close":6720.0},{"date":"2018-06-29","close":6695.0},{"date":"2018-07-02","close":6970.0},{"date":"2018-07-03","close":6965.0},{"date":"2018-07-04","close":6995.0},{"date":"2018-07-05","close":7030.0},{"date":"2018-07-06","close":6940.0},{"date":"2018-07-09","close":6830.0},{"date":"2018-07-10","close":6815.0},{"date":"2018-07-11","close":6890.0},{"date":"2018-07-12","close":6855.0},{"date":"2018-07-13","close":6710.0},{"date":"2018-07-16","close":6750.0},{"date":"2018-07-17","close":6760.0},{"date":"2018-07-18","close":6795.0},{"date":"2018-07-19","close":6825.0},{"date":"2018-07-20","close":6770.0},{"date":"2018-07-23","close":6870.0},{"date":"2018-07-24","close":6835.0},{"date":"2018-07-25","close":6855.0},{"date":"2018-07-26","close":6780.0},{"date":"2018-07-27","close":6740.0},{"date":"2018-07-30","close":6765.0},{"date":"2018-07-31","close":6755.0},{"date":"2018-08-01","close":6695.0},{"date":"2018-08-02","close":6925.0},{"date":"2018-08-03","close":6830.0},{"date":"2018-08-06","close":6840.0},{"date":"2018-08-07","close":6750.0},{"date":"2018-08-08","close":6755.0},{"date":"2018-08-09","close":6760.0},{"date":"2018-08-10","close":6905.0},{"date":"2018-08-13","close":7085.0},{"date":"2018-08-14","close":7025.0},{"date":"2018-08-16","close":7165.0},{"date":"2018-08-17","close":7165.0},{"date":"2018-08-20","close":7155.0},{"date":"2018-08-21","close":7010.0},{"date":"2018-08-22","close":6960.0},{"date":"2018-08-23","close":6910.0},{"date":"2018-08-24","close":6845.0},{"date":"2018-08-27","close":6770.0},{"date":"2018-08-28","close":6765.0},{"date":"2018-08-29","close":6725.0},{"date":"2018-08-30","close":6720.0},{"date":"2018-08-31","close":6670.0},{"date":"2018-09-03","close":6755.0},{"date":"2018-09-04","close":6690.0},{"date":"2018-09-05","close":6860.0},{"date":"2018-09-06","close":6890.0},{"date":"2018-09-07","close":6955.0},{"date":"2018-09-10","close":6930.0},{"date":"2018-09-11","close":6970.0},{"date":"2018-09-12","close":6975.0},{"date":"2018-09-13","close":6960.0},{"date":"2018-09-14","close":6755.0},{"date":"2018-09-17","close":6845.0},{"date":"2018-09-18","close":6790.0},{"date":"2018-09-19","close":6780.0},{"date":"2018-09-20","close":6660.0},{"date":"2018-09-21","close":6595.0},{"date":"2018-09-27","close":6495.0},{"date":"2018-09-28","close":6575.0},{"date":"2018-10-01","close":6590.0},{"date":"2018-10-02","close":6750.0},{"date":"2018-10-04","close":6970.0},{"date":"2018-10-05","close":6990.0},{"date":"2018-10-08","close":7045.0},{"date":"2018-10-10","close":7155.0},{"date":"2018-10-11","close":7745.0},{"date":"2018-10-12","close":7555.0},{"date":"2018-10-15","close":7660.0},{"date":"2018-10-16","close":7690.0},{"date":"2018-10-17","close":7510.0},{"date":"2018-10-18","close":7640.0},{"date":"2018-10-19","close":7605.0},{"date":"2018-10-22","close":7565.0},{"date":"2018-10-23","close":7925.0},{"date":"2018-10-24","close":7990.0},{"date":"2018-10-25","close":8235.0},{"date":"2018-10-26","close":8490.0},{"date":"2018-10-29","close":8665.0},{"date":"2018-10-30","close":8525.0},{"date":"2018-10-31","close":8470.0},{"date":"2018-11-01","close":8520.0},{"date":"2018-11-02","close":7900.0},{"date":"2018-11-05","close":8055.0},{"date":"2018-11-06","close":7945.0},{"date":"2018-11-07","close":8025.0},{"date":"2018-11-08","close":7890.0},{"date":"2018-11-09","close":7970.0},{"date":"2018-11-12","close":7945.0},{"date":"2018-11-13","close":8070.0},{"date":"2018-11-14","close":8110.0},{"date":"2018-11-15","close":7955.0},{"date":"2018-11-16","close":7960.0},{"date":"2018-11-19","close":7910.0},{"date":"2018-11-20","close":8065.0},{"date":"2018-11-21","close":8130.0},{"date":"2018-11-22","close":8155.0},{"date":"2018-11-23","close":8260.0},{"date":"2018-11-26","close":8040.0},{"date":"2018-11-27","close":7920.0},{"date":"2018-11-28","close":7830.0},{"date":"2018-11-29","close":7795.0},{"date":"2018-11-30","close":7935.0},{"date":"2018-12-03","close":7680.0},{"date":"2018-12-04","close":7845.0},{"date":"2018-12-05","close":7940.0},{"date":"2018-12-06","close":8185.0},{"date":"2018-12-07","close":8115.0},{"date":"2018-12-10","close":8285.0},{"date":"2018-12-11","close":8335.0},{"date":"2018-12-12","close":8100.0},{"date":"2018-12-13","close":8030.0},{"date":"2018-12-14","close":8285.0},{"date":"2018-12-17","close":8220.0},{"date":"2018-12-18","close":8285.0},{"date":"2018-12-19","close":8185.0},{"date":"2018-12-20","close":8345.0},{"date":"2018-12-21","close":8350.0},{"date":"2018-12-24","close":8350.0},{"date":"2018-12-26","close":8585.0},{"date":"2018-12-27","close":8365.0},{"date":"2018-12-28","close":8285.0},{"date":"2019-01-02","close":8495.0},{"date":"2019-01-03","close":8660.0},{"date":"2019-01-04","close":8515.0},{"date":"2019-01-07","close":8270.0},{"date":"2019-01-08","close":8385.0},{"date":"2019-01-09","close":8045.0},{"date":"2019-01-10","close":8040.0},{"date":"2019-01-11","close":7935.0},{"date":"2019-01-14","close":8065.0},{"date":"2019-01-15","close":7750.0},{"date":"2019-01-16","close":7690.0},{"date":"2019-01-17","close":7655.0},{"date":"2019-01-18","close":7535.0},{"date":"2019-01-21","close":7525.0},{"date":"2019-01-22","close":7590.0},{"date":"2019-01-23","close":7520.0},{"date":"2019-01-24","close":7400.0},{"date":"2019-01-25","close":7115.0},{"date":"2019-01-28","close":7125.0},{"date":"2019-01-29","close":7055.0},{"date":"2019-01-30","close":6875.0},{"date":"2019-01-31","close":6895.0},{"date":"2019-02-01","close":6930.0},{"date":"2019-02-07","close":6915.0},{"date":"2019-02-08","close":7105.0},{"date":"2019-02-11","close":7100.0},{"date":"2019-02-12","close":7020.0},{"date":"2019-02-13","close":6950.0},{"date":"2019-02-14","close":6820.0},{"date":"2019-02-15","close":6995.0},{"date":"2019-02-18","close":6890.0},{"date":"2019-02-19","close":6955.0},{"date":"2019-02-20","close":6795.0},{"date":"2019-02-21","close":6795.0},{"date":"2019-02-22","close":6785.0},{"date":"2019-02-25","close":6765.0},{"date":"2019-02-26","close":6805.0},{"date":"2019-02-27","close":6760.0},{"date":"2019-02-28","close":6995.0},{"date":"2019-03-04","close":7060.0},{"date":"2019-03-05","close":7175.0},{"date":"2019-03-06","close":7215.0},{"date":"2019-03-07","close":7255.0},{"date":"2019-03-08","close":7455.0},{"date":"2019-03-11","close":7455.0},{"date":"2019-03-12","close":7300.0},{"date":"2019-03-13","close":7415.0},{"date":"2019-03-14","close":7375.0},{"date":"2019-03-15","close":7210.0},{"date":"2019-03-18","close":7190.0},{"date":"2019-03-19","close":7210.0},{"date":"2019-03-20","close":7195.0},{"date":"2019-03-21","close":7090.0},{"date":"2019-03-22","close":7055.0},{"date":"2019-03-25","close":7340.0},{"date":"2019-03-26","close":7335.0},{"date":"2019-03-27","close":7335.0},{"date":"2019-03-28","close":7425.0},{"date":"2019-03-29","close":7370.0},{"date":"2019-04-01","close":7160.0},{"date":"2019-04-02","close":7100.0},{"date":"2019-04-03","close":6880.0},{"date":"2019-04-04","close":6860.0},{"date":"2019-04-05","close":6835.0},{"date":"2019-04-08","close":6870.0},{"date":"2019-04-09","close":6845.0},{"date":"2019-04-10","close":6780.0},{"date":"2019-04-11","close":6805.0},{"date":"2019-04-12","close":6775.0},{"date":"2019-04-15","close":6715.0},{"date":"2019-04-16","close":6660.0},{"date":"2019-04-17","close":6670.0},{"date":"2019-04-18","close":6870.0},{"date":"2019-04-19","close":6875.0},{"date":"2019-04-22","close":6880.0},{"date":"2019-04-23","close":6860.0},{"date":"2019-04-24","close":7010.0},{"date":"2019-04-25","close":7030.0},{"date":"2019-04-26","close":7120.0},{"date":"2019-04-29","close":6840.0},{"date":"2019-04-30","close":6910.0},{"date":"2019-05-02","close":6870.0},{"date":"2019-05-03","close":7000.0},{"date":"2019-05-07","close":7110.0},{"date":"2019-05-08","close":7180.0},{"date":"2019-05-09","close":7595.0},{"date":"2019-05-10","close":7575.0},{"date":"2019-05-13","close":7755.0},{"date":"2019-05-14","close":7790.0},{"date":"2019-05-15","close":7725.0},{"date":"2019-05-16","close":7925.0},{"date":"2019-05-17","close":8040.0},{"date":"2019-05-20","close":8000.0},{"date":"2019-05-21","close":7915.0},{"date":"2019-05-22","close":7900.0},{"date":"2019-05-23","close":7920.0},{"date":"2019-05-24","close":8025.0},{"date":"2019-05-27","close":8020.0},{"date":"2019-05-28","close":8005.0},{"date":"2019-05-29","close":8215.0},{"date":"2019-05-30","close":8070.0},{"date":"2019-05-31","close":8100.0},{"date":"2019-06-03","close":7835.0},{"date":"2019-06-04","close":7860.0},{"date":"2019-06-05","close":7850.0},{"date":"2019-06-07","close":7830.0},{"date":"2019-06-10","close":7600.0},{"date":"2019-06-11","close":7525.0},{"date":"2019-06-12","close":7575.0},{"date":"2019-06-13","close":7685.0},{"date":"2019-06-14","close":7705.0},{"date":"2019-06-17","close":7695.0},{"date":"2019-06-18","close":7625.0},{"date":"2019-06-19","close":7435.0},{"date":"2019-06-20","close":7380.0},{"date":"2019-06-21","close":7420.0},{"date":"2019-06-24","close":7390.0},{"date":"2019-06-25","close":7420.0},{"date":"2019-06-26","close":7405.0},{"date":"2019-06-27","close":7235.0},{"date":"2019-06-28","close":7260.0},{"date":"2019-07-01","close":7245.0},{"date":"2019-07-02","close":7335.0},{"date":"2019-07-03","close":7525.0},{"date":"2019-07-04","close":7405.0},{"date":"2019-07-05","close":7425.0},{"date":"2019-07-08","close":7740.0},{"date":"2019-07-09","close":7775.0},{"date":"2019-07-10","close":7720.0},{"date":"2019-07-11","close":7535.0},{"date":"2019-07-12","close":7495.0},{"date":"2019-07-15","close":7510.0},{"date":"2019-07-16","close":7440.0},{"date":"2019-07-17","close":7570.0},{"date":"2019-07-18","close":7615.0},{"date":"2019-07-19","close":7380.0},{"date":"2019-07-22","close":7395.0},{"date":"2019-07-23","close":7335.0},{"date":"2019-07-24","close":7475.0},{"date":"2019-07-25","close":7500.0},{"date":"2019-07-26","close":7540.0},{"date":"2019-07-29","close":7765.0},{"date":"2019-07-30","close":7710.0},{"date":"2019-07-31","close":7850.0},{"date":"2019-08-01","close":7905.0},{"date":"2019-08-02","close":8080.0},{"date":"2019-08-05","close":8410.0},{"date":"2019-08-06","close":8670.0},{"date":"2019-08-07","close":8760.0},{"date":"2019-08-08","close":8720.0},{"date":"2019-08-09","close":8570.0},{"date":"2019-08-12","close":8555.0},{"date":"2019-08-13","close":8715.0},{"date":"2019-08-14","close":8575.0},{"date":"2019-08-16","close":8660.0},{"date":"2019-08-19","close":8560.0},{"date":"2019-08-20","close":8380.0},{"date":"2019-08-21","close":8355.0},{"date":"2019-08-22","close":8485.0},{"date":"2019-08-23","close":8485.0},{"date":"2019-08-26","close":8750.0},{"date":"2019-08-27","close":8695.0},{"date":"2019-08-28","close":8545.0},{"date":"2019-08-29","close":8615.0},{"date":"2019-08-30","close":8310.0},{"date":"2019-09-02","close":8290.0},{"date":"2019-09-03","close":8345.0},{"date":"2019-09-04","close":8110.0},{"date":"2019-09-05","close":7960.0},{"date":"2019-09-06","close":7885.0},{"date":"2019-09-09","close":7765.0},{"date":"2019-09-10","close":7695.0},{"date":"2019-09-11","close":7560.0},{"date":"2019-09-16","close":7525.0},{"date":"2019-09-17","close":7520.0},{"date":"2019-09-18","close":7440.0},{"date":"2019-09-19","close":7340.0},{"date":"2019-09-20","close":7270.0},{"date":"2019-09-23","close":7250.0},{"date":"2019-09-24","close":7200.0},{"date":"2019-09-25","close":7360.0},{"date":"2019-09-26","close":7340.0},{"date":"2019-09-27","close":7495.0},{"date":"2019-09-30","close":7370.0},{"date":"2019-10-01","close":7330.0},{"date":"2019-10-02","close":7625.0},{"date":"2019-10-04","close":7700.0},{"date":"2019-10-07","close":7690.0},{"date":"2019-10-08","close":7475.0},{"date":"2019-10-10","close":7590.0},{"date":"2019-10-11","close":7485.0},{"date":"2019-10-14","close":7310.0},{"date":"2019-10-15","close":7305.0},{"date":"2019-10-16","close":7215.0},{"date":"2019-10-17","close":7260.0},{"date":"2019-10-18","close":7400.0},{"date":"2019-10-21","close":7310.0},{"date":"2019-10-22","close":7135.0},{"date":"2019-10-23","close":7210.0},{"date":"2019-10-24","close":7175.0},{"date":"2019-10-25","close":7170.0},{"date":"2019-10-28","close":7110.0},{"date":"2019-10-29","close":7135.0},{"date":"2019-10-30","close":7230.0},{"date":"2019-10-31","close":7210.0},{"date":"2019-11-01","close":7085.0},{"date":"2019-11-04","close":6880.0},{"date":"2019-11-05","close":6790.0},{"date":"2019-11-06","close":6770.0},{"date":"2019-11-07","close":6790.0},{"date":"2019-11-08","close":6840.0},{"date":"2019-11-11","close":6935.0},{"date":"2019-11-12","close":6825.0},{"date":"2019-11-13","close":6940.0},{"date":"2019-11-14","close":6820.0},{"date":"2019-11-15","close":6635.0},{"date":"2019-11-18","close":6640.0},{"date":"2019-11-19","close":6690.0},{"date":"2019-11-20","close":6865.0},{"date":"2019-11-21","close":7080.0},{"date":"2019-11-22","close":7015.0},{"date":"2019-11-25","close":6865.0},{"date":"2019-11-26","close":6855.0},{"date":"2019-11-27","close":6845.0},{"date":"2019-11-28","close":6910.0},{"date":"2019-11-29","close":7145.0},{"date":"2019-12-02","close":7100.0},{"date":"2019-12-03","close":7175.0},{"date":"2019-12-04","close":7280.0},{"date":"2019-12-05","close":7315.0},{"date":"2019-12-06","close":7170.0},{"date":"2019-12-09","close":7100.0},{"date":"2019-12-10","close":7020.0},{"date":"2019-12-11","close":6970.0},{"date":"2019-12-12","close":6730.0},{"date":"2019-12-13","close":6495.0},{"date":"2019-12-16","close":6495.0},{"date":"2019-12-17","close":6310.0},{"date":"2019-12-18","close":6320.0},{"date":"2019-12-19","close":6305.0},{"date":"2019-12-20","close":6270.0},{"date":"2019-12-23","close":6275.0},{"date":"2019-12-24","close":6360.0},{"date":"2019-12-26","close":6325.0},{"date":"2019-12-27","close":6110.0},{"date":"2019-12-30","close":6135.0},{"date":"2020-01-02","close":6290.0},{"date":"2020-01-03","close":6300.0},{"date":"2020-01-06","close":6405.0},{"date":"2020-01-07","close":6270.0},{"date":"2020-01-08","close":6355.0},{"date":"2020-01-09","close":6130.0},{"date":"2020-01-10","close":6030.0},{"date":"2020-01-13","close":5900.0},{"date":"2020-01-14","close":5845.0},{"date":"2020-01-15","close":5915.0},{"date":"2020-01-16","close":5790.0},{"date":"2020-01-17","close":5765.0},{"date":"2020-01-20","close":5685.0},{"date":"2020-01-21","close":5815.0},{"date":"2020-01-22","close":5660.0},{"date":"2020-01-23","close":5795.0},{"date":"2020-01-28","close":6150.0},{"date":"2020-01-29","close":6120.0},{"date":"2020-01-30","close":6350.0},{"date":"2020-01-31","close":6500.0},{"date":"2020-02-03","close":6500.0},{"date":"2020-02-04","close":6255.0},{"date":"2020-02-05","close":6205.0},{"date":"2020-02-06","close":5810.0},{"date":"2020-02-07","close":5915.0},{"date":"2020-02-10","close":5985.0},{"date":"2020-02-11","close":5865.0},{"date":"2020-02-12","close":5765.0},{"date":"2020-02-13","close":5795.0},{"date":"2020-02-14","close":5725.0},{"date":"2020-02-17","close":5740.0},{"date":"2020-02-18","close":5915.0},{"date":"2020-02-19","close":5905.0},{"date":"2020-02-20","close":5960.0},{"date":"2020-02-21","close":6150.0},{"date":"2020-02-24","close":6620.0},{"date":"2020-02-25","close":6470.0},{"date":"2020-02-26","close":6665.0},{"date":"2020-02-27","close":6805.0},{"date":"2020-02-28","close":7235.0},{"date":"2020-03-02","close":7110.0},{"date":"2020-03-03","close":7050.0},{"date":"2020-03-04","close":6740.0},{"date":"2020-03-05","close":6605.0},{"date":"2020-03-06","close":6860.0},{"date":"2020-03-09","close":7445.0},{"date":"2020-03-10","close":7345.0},{"date":"2020-03-11","close":7765.0},{"date":"2020-03-12","close":8370.0},{"date":"2020-03-13","close":8735.0},{"date":"2020-03-16","close":9425.0},{"date":"2020-03-17","close":9830.0},{"date":"2020-03-18","close":10990.0},{"date":"2020-03-19","close":12500.0},{"date":"2020-03-20","close":10610.0},{"date":"2020-03-23","close":11710.0},{"date":"2020-03-24","close":9455.0},{"date":"2020-03-25","close":8435.0},{"date":"2020-03-26","close":8730.0},{"date":"2020-03-27","close":8360.0},{"date":"2020-03-30","close":8375.0},{"date":"2020-03-31","close":8105.0},{"date":"2020-04-01","close":8830.0},{"date":"2020-04-02","close":8350.0},{"date":"2020-04-03","close":8340.0},{"date":"2020-04-06","close":7700.0},{"date":"2020-04-07","close":7370.0},{"date":"2020-04-08","close":7600.0},{"date":"2020-04-09","close":7380.0},{"date":"2020-04-10","close":7260.0},{"date":"2020-04-13","close":7530.0},{"date":"2020-04-14","close":7225.0},{"date":"2020-04-16","close":7245.0},{"date":"2020-04-17","close":6780.0},{"date":"2020-04-20","close":6955.0},{"date":"2020-04-21","close":7110.0},{"date":"2020-04-22","close":6975.0},{"date":"2020-04-23","close":6850.0},{"date":"2020-04-24","close":7060.0},{"date":"2020-04-27","close":6760.0},{"date":"2020-04-28","close":6685.0},{"date":"2020-04-29","close":6575.0},{"date":"2020-05-04","close":6990.0},{"date":"2020-05-06","close":6735.0},{"date":"2020-05-07","close":6760.0},{"date":"2020-05-08","close":6640.0},{"date":"2020-05-11","close":6740.0},{"date":"2020-05-12","close":6825.0},{"date":"2020-05-13","close":6685.0},{"date":"2020-05-14","close":6820.0},{"date":"2020-05-15","close":6780.0},{"date":"2020-05-18","close":6680.0},{"date":"2020-05-19","close":6340.0},{"date":"2020-05-20","close":6310.0},{"date":"2020-05-21","close":6265.0},{"date":"2020-05-22","close":6465.0},{"date":"2020-05-25","close":6295.0},{"date":"2020-05-26","close":6080.0},{"date":"2020-05-27","close":6055.0},{"date":"2020-05-28","close":6020.0},{"date":"2020-05-29","close":6050.0},{"date":"2020-06-01","close":5795.0},{"date":"2020-06-02","close":5680.0},{"date":"2020-06-03","close":5265.0},{"date":"2020-06-04","close":5210.0},{"date":"2020-06-05","close":5060.0},{"date":"2020-06-08","close":5090.0},{"date":"2020-06-09","close":5075.0},{"date":"2020-06-10","close":5050.0},{"date":"2020-06-11","close":5230.0},{"date":"2020-06-12","close":5420.0},{"date":"2020-06-15","close":5955.0},{"date":"2020-06-16","close":5250.0},{"date":"2020-06-17","close":5280.0},{"date":"2020-06-18","close":5310.0},{"date":"2020-06-19","close":5270.0},{"date":"2020-06-22","close":5340.0},{"date":"2020-06-23","close":5310.0},{"date":"2020-06-24","close":5125.0},{"date":"2020-06-25","close":5410.0},{"date":"2020-06-26","close":5255.0},{"date":"2020-06-29","close":5425.0},{"date":"2020-06-30","close":5340.0},{"date":"2020-07-01","close":5345.0},{"date":"2020-07-02","close":5210.0},{"date":"2020-07-03","close":5110.0},{"date":"2020-07-06","close":4945.0},{"date":"2020-07-07","close":5070.0},{"date":"2020-07-08","close":5095.0},{"date":"2020-07-09","close":5035.0},{"date":"2020-07-10","close":5150.0},{"date":"2020-07-13","close":4950.0},{"date":"2020-07-14","close":4955.0},{"date":"2020-07-15","close":4860.0},{"date":"2020-07-16","close":4960.0},{"date":"2020-07-17","close":4890.0},{"date":"2020-07-20","close":4915.0},{"date":"2020-07-21","close":4750.0},{"date":"2020-07-22","close":4805.0},{"date":"2020-07-23","close":4855.0},{"date":"2020-07-24","close":4905.0},{"date":"2020-07-27","close":4830.0},{"date":"2020-07-28","close":4625.0},{"date":"2020-07-29","close":4575.0},{"date":"2020-07-30","close":4550.0},{"date":"2020-07-31","close":4620.0},{"date":"2020-08-03","close":4630.0},{"date":"2020-08-04","close":4520.0},{"date":"2020-08-05","close":4420.0},{"date":"2020-08-06","close":4275.0},{"date":"2020-08-07","close":4245.0},{"date":"2020-08-10","close":4130.0},{"date":"2020-08-11","close":4010.0},{"date":"2020-08-12","close":3965.0},{"date":"2020-08-13","close":3970.0},{"date":"2020-08-14","close":4045.0},{"date":"2020-08-18","close":4210.0},{"date":"2020-08-19","close":4185.0},{"date":"2020-08-20","close":4505.0},{"date":"2020-08-21","close":4365.0},{"date":"2020-08-24","close":4295.0},{"date":"2020-08-25","close":4180.0},{"date":"2020-08-26","close":4155.0},{"date":"2020-08-27","close":4245.0},{"date":"2020-08-28","close":4195.0},{"date":"2020-08-31","close":4330.0},{"date":"2020-09-01","close":4255.0},{"date":"2020-09-02","close":4215.0},{"date":"2020-09-03","close":4085.0},{"date":"2020-09-04","close":4205.0},{"date":"2020-09-07","close":4165.0},{"date":"2020-09-08","close":4060.0},{"date":"2020-09-09","close":4145.0},{"date":"2020-09-10","close":4050.0},{"date":"2020-09-11","close":4070.0},{"date":"2020-09-14","close":3970.0},{"date":"2020-09-15","close":3910.0},{"date":"2020-09-16","close":3930.0},{"date":"2020-09-17","close":4045.0},{"date":"2020-09-18","close":4015.0},{"date":"2020-09-21","close":4080.0},{"date":"2020-09-22","close":4280.0},{"date":"2020-09-23","close":4240.0},{"date":"2020-09-24","close":4435.0},{"date":"2020-09-25","close":4390.0},{"date":"2020-09-28","close":4275.0},{"date":"2020-09-29","close":4205.0},{"date":"2020-10-05","close":4095.0},{"date":"2020-10-06","close":4085.0},{"date":"2020-10-07","close":4005.0},{"date":"2020-10-08","close":3995.0},{"date":"2020-10-12","close":3965.0},{"date":"2020-10-13","close":3960.0},{"date":"2020-10-14","close":4030.0},{"date":"2020-10-15","close":4090.0},{"date":"2020-10-16","close":4135.0},{"date":"2020-10-19","close":4125.0},{"date":"2020-10-20","close":4070.0},{"date":"2020-10-21","close":4035.0},{"date":"2020-10-22","close":4095.0},{"date":"2020-10-23","close":4065.0},{"date":"2020-10-26","close":4080.0},{"date":"2020-10-27","close":4140.0},{"date":"2020-10-28","close":4100.0},{"date":"2020-10-29","close":4190.0},{"date":"2020-10-30","close":4410.0},{"date":"2020-11-02","close":4290.0},{"date":"2020-11-03","close":4115.0},{"date":"2020-11-04","close":4055.0},{"date":"2020-11-05","close":3895.0},{"date":"2020-11-06","close":3860.0},{"date":"2020-11-09","close":3760.0},{"date":"2020-11-10","close":3765.0},{"date":"2020-11-11","close":3650.0},{"date":"2020-11-12","close":3675.0},{"date":"2020-11-13","close":3605.0},{"date":"2020-11-16","close":3450.0},{"date":"2020-11-17","close":3450.0},{"date":"2020-11-18","close":3455.0},{"date":"2020-11-19","close":3455.0},{"date":"2020-11-20","close":3440.0},{"date":"2020-11-23","close":3285.0},{"date":"2020-11-24","close":3285.0},{"date":"2020-11-25","close":3275.0},{"date":"2020-11-26","close":3220.0},{"date":"2020-11-27","close":3200.0},{"date":"2020-11-30","close":3300.0},{"date":"2020-12-01","close":3200.0},{"date":"2020-12-02","close":3085.0},{"date":"2020-12-03","close":3040.0},{"date":"2020-12-04","close":2930.0},{"date":"2020-12-07","close":2900.0},{"date":"2020-12-08","close":2995.0},{"date":"2020-12-09","close":2870.0},{"date":"2020-12-10","close":2885.0},{"date":"2020-12-11","close":2850.0},{"date":"2020-12-14","close":2870.0},{"date":"2020-12-15","close":2875.0},{"date":"2020-12-16","close":2850.0},{"date":"2020-12-17","close":2855.0},{"date":"2020-12-18","close":2860.0},{"date":"2020-12-21","close":2860.0},{"date":"2020-12-22","close":2950.0},{"date":"2020-12-23","close":2875.0},{"date":"2020-12-24","close":2755.0},{"date":"2020-12-28","close":2725.0},{"date":"2020-12-29","close":2645.0},{"date":"2020-12-30","close":2515.0},{"date":"2021-01-04","close":2380.0},{"date":"2021-01-05","close":2310.0},{"date":"2021-01-06","close":2360.0},{"date":"2021-01-07","close":2250.0},{"date":"2021-01-08","close":2050.0},{"date":"2021-01-11","close":2025.0},{"date":"2021-01-12","close":2050.0},{"date":"2021-01-13","close":2045.0},{"date":"2021-01-14","close":2050.0},{"date":"2021-01-15","close":2140.0},{"date":"2021-01-18","close":2245.0},{"date":"2021-01-19","close":2110.0},{"date":"2021-01-20","close":2090.0},{"date":"2021-01-21","close":2035.0},{"date":"2021-01-22","close":2050.0},{"date":"2021-01-25","close":1960.0},{"date":"2021-01-26","close":2070.0},{"date":"2021-01-27","close":2085.0},{"date":"2021-01-28","close":2170.0},{"date":"2021-01-29","close":2275.0},{"date":"2021-02-01","close":2155.0},{"date":"2021-02-02","close":2095.0},{"date":"2021-02-03","close":2055.0},{"date":"2021-02-04","close":2125.0},{"date":"2021-02-05","close":2080.0},{"date":"2021-02-08","close":2110.0},{"date":"2021-02-09","close":2115.0},{"date":"2021-02-10","close":2090.0},{"date":"2021-02-15","close":2030.0},{"date":"2021-02-16","close":2010.0},{"date":"2021-02-17","close":2050.0},{"date":"2021-02-18","close":2120.0},{"date":"2021-02-19","close":2090.0},{"date":"2021-02-22","close":2120.0},{"date":"2021-02-23","close":2130.0},{"date":"2021-02-24","close":2220.0},{"date":"2021-02-25","close":2065.0},{"date":"2021-02-26","close":2180.0},{"date":"2021-03-02","close":2125.0},{"date":"2021-03-03","close":2075.0},{"date":"2021-03-04","close":2130.0},{"date":"2021-03-05","close":2150.0},{"date":"2021-03-08","close":2180.0},{"date":"2021-03-09","close":2210.0},{"date":"2021-03-10","close":2235.0},{"date":"2021-03-11","close":2145.0},{"date":"2021-03-12","close":2095.0},{"date":"2021-03-15","close":2125.0},{"date":"2021-03-16","close":2100.0},{"date":"2021-03-17","close":2125.0},{"date":"2021-03-18","close":2090.0},{"date":"2021-03-19","close":2140.0},{"date":"2021-03-22","close":2130.0},{"date":"2021-03-23","close":2175.0},{"date":"2021-03-24","close":2195.0},{"date":"2021-03-25","close":2175.0},{"date":"2021-03-26","close":2135.0},{"date":"2021-03-29","close":2140.0},{"date":"2021-03-30","close":2090.0},{"date":"2021-03-31","close":2095.0},{"date":"2021-04-01","close":2070.0},{"date":"2021-04-02","close":2020.0},{"date":"2021-04-05","close":2005.0},{"date":"2021-04-06","close":2000.0},{"date":"2021-04-07","close":1995.0},{"date":"2021-04-08","close":1990.0},{"date":"2021-04-09","close":2030.0},{"date":"2021-04-12","close":2020.0},{"date":"2021-04-13","close":1975.0},{"date":"2021-04-14","close":1950.0},{"date":"2021-04-15","close":1935.0},{"date":"2021-04-16","close":1945.0},{"date":"2021-04-19","close":1940.0},{"date":"2021-04-20","close":1920.0},{"date":"2021-04-21","close":1980.0},{"date":"2021-04-22","close":1980.0},{"date":"2021-04-23","close":1980.0},{"date":"2021-04-26","close":1950.0},{"date":"2021-04-27","close":1940.0},{"date":"2021-04-28","close":1980.0},{"date":"2021-04-29","close":1995.0},{"date":"2021-04-30","close":2030.0},{"date":"2021-05-03","close":2040.0},{"date":"2021-05-04","close":2015.0},{"date":"2021-05-06","close":1990.0},{"date":"2021-05-07","close":1960.0},{"date":"2021-05-10","close":1895.0},{"date":"2021-05-11","close":1965.0},{"date":"2021-05-12","close":2035.0},{"date":"2021-05-13","close":2070.0},{"date":"2021-05-14","close":2030.0},{"date":"2021-05-17","close":2045.0},{"date":"2021-05-18","close":2005.0},{"date":"2021-05-20","close":2020.0},{"date":"2021-05-21","close":2020.0},{"date":"2021-05-24","close":2035.0},{"date":"2021-05-25","close":1995.0},{"date":"2021-05-26","close":2005.0},{"date":"2021-05-27","close":2005.0},{"date":"2021-05-28","close":1975.0},{"date":"2021-05-31","close":1965.0},{"date":"2021-06-01","close":1945.0},{"date":"2021-06-02","close":1940.0},{"date":"2021-06-03","close":1890.0},{"date":"2021-06-04","close":1905.0},{"date":"2021-06-07","close":1910.0},{"date":"2021-06-08","close":1910.0},{"date":"2021-06-09","close":1950.0},{"date":"2021-06-10","close":1935.0},{"date":"2021-06-11","close":1910.0},{"date":"2021-06-14","close":1910.0},{"date":"2021-06-15","close":1905.0},{"date":"2021-06-16","close":1880.0},{"date":"2021-06-17","close":1900.0},{"date":"2021-06-18","close":1890.0},{"date":"2021-06-21","close":1930.0},{"date":"2021-06-22","close":1900.0},{"date":"2021-06-23","close":1880.0},{"date":"2021-06-24","close":1865.0},{"date":"2021-06-25","close":1845.0},{"date":"2021-06-28","close":1850.0},{"date":"2021-06-29","close":1865.0},{"date":"2021-06-30","close":1845.0},{"date":"2021-07-01","close":1870.0},{"date":"2021-07-02","close":1875.0},{"date":"2021-07-05","close":1860.0},{"date":"2021-07-06","close":1845.0},{"date":"2021-07-07","close":1870.0},{"date":"2021-07-08","close":1905.0},{"date":"2021-07-09","close":1950.0},{"date":"2021-07-12","close":1910.0},{"date":"2021-07-13","close":1885.0},{"date":"2021-07-14","close":1900.0},{"date":"2021-07-15","close":1870.0},{"date":"2021-07-16","close":1885.0},{"date":"2021-07-19","close":1925.0},{"date":"2021-07-20","close":1935.0},{"date":"2021-07-21","close":1955.0},{"date":"2021-07-22","close":1915.0},{"date":"2021-07-23","close":1910.0},{"date":"2021-07-26","close":1945.0},{"date":"2021-07-27","close":1935.0},{"date":"2021-07-28","close":1930.0},{"date":"2021-07-29","close":1930.0},{"date":"2021-07-30","close":1970.0},{"date":"2021-08-02","close":1950.0},{"date":"2021-08-03","close":1915.0},{"date":"2021-08-04","close":1860.0},{"date":"2021-08-05","close":1865.0},{"date":"2021-08-06","close":1885.0},{"date":"2021-08-09","close":1895.0},{"date":"2021-08-10","close":1925.0},{"date":"2021-08-11","close":1955.0},{"date":"2021-08-12","close":1975.0},{"date":"2021-08-13","close":2040.0},{"date":"2021-08-17","close":2090.0},{"date":"2021-08-18","close":2065.0},{"date":"2021-08-19","close":2150.0},{"date":"2021-08-20","close":2190.0},{"date":"2021-08-23","close":2155.0},{"date":"2021-08-24","close":2075.0},{"date":"2021-08-25","close":2060.0},{"date":"2021-08-26","close":2095.0},{"date":"2021-08-27","close":2080.0},{"date":"2021-08-30","close":2085.0},{"date":"2021-08-31","close":2010.0},{"date":"2021-09-01","close":2000.0},{"date":"2021-09-02","close":2030.0},{"date":"2021-09-03","close":2000.0},{"date":"2021-09-06","close":1995.0},{"date":"2021-09-07","close":2015.0},{"date":"2021-09-08","close":2045.0},{"date":"2021-09-09","close":2110.0},{"date":"2021-09-10","close":2100.0},{"date":"2021-09-13","close":2085.0},{"date":"2021-09-14","close":2065.0},{"date":"2021-09-15","close":2055.0},{"date":"2021-09-16","close":2095.0},{"date":"2021-09-17","close":2085.0},{"date":"2021-09-23","close":2090.0},{"date":"2021-09-24","close":2090.0},{"date":"2021-09-27","close":2080.0},{"date":"2021-09-28","close":2125.0},{"date":"2021-09-29","close":2185.0},{"date":"2021-09-30","close":2175.0},{"date":"2021-10-01","close":2250.0},{"date":"2021-10-05","close":2320.0},{"date":"2021-10-06","close":2390.0},{"date":"2021-10-07","close":2310.0},{"date":"2021-10-08","close":2320.0},{"date":"2021-10-12","close":2395.0},{"date":"2021-10-13","close":2355.0},{"date":"2021-10-14","close":2295.0},{"date":"2021-10-15","close":2245.0},{"date":"2021-10-18","close":2255.0},{"date":"2021-10-19","close":2225.0},{"date":"2021-10-20","close":2245.0},{"date":"2021-10-21","close":2250.0},{"date":"2021-10-22","close":2245.0},{"date":"2021-10-25","close":2225.0},{"date":"2021-10-26","close":2180.0},{"date":"2021-10-27","close":2220.0},{"date":"2021-10-28","close":2230.0},{"date":"2021-10-29","close":2305.0},{"date":"2021-11-01","close":2280.0},{"date":"2021-11-02","close":2215.0},{"date":"2021-11-03","close":2285.0},{"date":"2021-11-04","close":2260.0},{"date":"2021-11-05","close":2270.0},{"date":"2021-11-08","close":2280.0},{"date":"2021-11-09","close":2265.0},{"date":"2021-11-10","close":2320.0},{"date":"2021-11-11","close":2325.0},{"date":"2021-11-12","close":2270.0},{"date":"2021-11-15","close":2220.0},{"date":"2021-11-16","close":2225.0},{"date":"2021-11-17","close":2275.0},{"date":"2021-11-18","close":2295.0},{"date":"2021-11-19","close":2270.0},{"date":"2021-11-22","close":2160.0},{"date":"2021-11-23","close":2200.0},{"date":"2021-11-24","close":2210.0},{"date":"2021-11-25","close":2240.0},{"date":"2021-11-26","close":2320.0},{"date":"2021-11-29","close":2360.0},{"date":"2021-11-30","close":2465.0},{"date":"2021-12-01","close":2345.0},{"date":"2021-12-02","close":2270.0},{"date":"2021-12-03","close":2235.0},{"date":"2021-12-06","close":2230.0},{"date":"2021-12-07","close":2190.0},{"date":"2021-12-08","close":2175.0},{"date":"2021-12-09","close":2155.0},{"date":"2021-12-10","close":2175.0},{"date":"2021-12-13","close":2170.0},{"date":"2021-12-14","close":2195.0},{"date":"2021-12-15","close":2205.0},{"date":"2021-12-16","close":2175.0},{"date":"2021-12-17","close":2170.0},{"date":"2021-12-20","close":2255.0},{"date":"2021-12-21","close":2215.0},{"date":"2021-12-22","close":2195.0},{"date":"2021-12-23","close":2170.0},{"date":"2021-12-24","close":2140.0},{"date":"2021-12-27","close":2160.0},{"date":"2021-12-28","close":2135.0},{"date":"2021-12-29","close":2135.0},{"date":"2021-12-30","close":2165.0},{"date":"2022-01-03","close":2155.0},{"date":"2022-01-04","close":2155.0},{"date":"2022-01-05","close":2220.0},{"date":"2022-01-06","close":2260.0},{"date":"2022-01-07","close":2200.0},{"date":"2022-01-10","close":2235.0},{"date":"2022-01-11","close":2225.0},{"date":"2022-01-12","close":2150.0},{"date":"2022-01-13","close":2165.0},{"date":"2022-01-14","close":2230.0},{"date":"2022-01-17","close":2260.0},{"date":"2022-01-18","close":2295.0},{"date":"2022-01-19","close":2330.0},{"date":"2022-01-20","close":2305.0},{"date":"2022-01-21","close":2360.0},{"date":"2022-01-24","close":2420.0},{"date":"2022-01-25","close":2530.0},{"date":"2022-01-26","close":2550.0},{"date":"2022-01-27","close":2720.0},{"date":"2022-01-28","close":2570.0},{"date":"2022-02-03","close":2520.0},{"date":"2022-02-04","close":2465.0},{"date":"2022-02-07","close":2500.0},{"date":"2022-02-08","close":2490.0},{"date":"2022-02-09","close":2430.0},{"date":"2022-02-10","close":2385.0},{"date":"2022-02-11","close":2435.0},{"date":"2022-02-14","close":2505.0},{"date":"2022-02-15","close":2535.0},{"date":"2022-02-16","close":2440.0},{"date":"2022-02-17","close":2410.0},{"date":"2022-02-18","close":2430.0},{"date":"2022-02-21","close":2425.0},{"date":"2022-02-22","close":2495.0},{"date":"2022-02-23","close":2480.0},{"date":"2022-02-24","close":2615.0},{"date":"2022-02-25","close":2555.0},{"date":"2022-02-28","close":2515.0},{"date":"2022-03-02","close":2520.0},{"date":"2022-03-03","close":2460.0},{"date":"2022-03-04","close":2515.0},{"date":"2022-03-07","close":2640.0},{"date":"2022-03-08","close":2685.0},{"date":"2022-03-10","close":2590.0},{"date":"2022-03-11","close":2580.0},{"date":"2022-03-14","close":2605.0},{"date":"2022-03-15","close":2655.0},{"date":"2022-03-16","close":2575.0},{"date":"2022-03-17","close":2495.0},{"date":"2022-03-18","close":2480.0},{"date":"2022-03-21","close":2530.0},{"date":"2022-03-22","close":2490.0},{"date":"2022-03-23","close":2445.0},{"date":"2022-03-24","close":2460.0},{"date":"2022-03-25","close":2480.0},{"date":"2022-03-28","close":2475.0},{"date":"2022-03-29","close":2455.0},{"date":"2022-03-30","close":2440.0},{"date":"2022-03-31","close":2420.0},{"date":"2022-04-01","close":2455.0},{"date":"2022-04-04","close":2435.0},{"date":"2022-04-05","close":2430.0},{"date":"2022-04-06","close":2490.0},{"date":"2022-04-07","close":2550.0},{"date":"2022-04-08","close":2555.0},{"date":"2022-04-11","close":2555.0},{"date":"2022-04-12","close":2595.0},{"date":"2022-04-13","close":2505.0},{"date":"2022-04-14","close":2530.0},{"date":"2022-04-15","close":2590.0},{"date":"2022-04-18","close":2585.0},{"date":"2022-04-19","close":2535.0},{"date":"2022-04-20","close":2530.0},{"date":"2022-04-21","close":2505.0},{"date":"2022-04-22","close":2560.0},{"date":"2022-04-25","close":2650.0},{"date":"2022-04-26","close":2625.0},{"date":"2022-04-27","close":2695.0},{"date":"2022-04-28","close":2640.0},{"date":"2022-04-29","close":2560.0},{"date":"2022-05-02","close":2580.0},{"date":"2022-05-03","close":2580.0},{"date":"2022-05-04","close":2580.0},{"date":"2022-05-06","close":2645.0},{"date":"2022-05-09","close":2695.0},{"date":"2022-05-10","close":2730.0},{"date":"2022-05-11","close":2735.0},{"date":"2022-05-12","close":2820.0},{"date":"2022-05-13","close":2690.0},{"date":"2022-05-16","close":2710.0},{"date":"2022-05-17","close":2650.0},{"date":"2022-05-18","close":2645.0},{"date":"2022-05-19","close":2725.0},{"date":"2022-05-20","close":2615.0},{"date":"2022-05-23","close":2600.0},{"date":"2022-05-24","close":2700.0},{"date":"2022-05-25","close":2680.0},{"date":"2022-05-26","close":2700.0},{"date":"2022-05-27","close":2640.0},{"date":"2022-05-30","close":2570.0},{"date":"2022-05-31","close":2550.0},{"date":"2022-06-02","close":2605.0},{"date":"2022-06-03","close":2565.0},{"date":"2022-06-07","close":2675.0},{"date":"2022-06-08","close":2655.0},{"date":"2022-06-09","close":2670.0},{"date":"2022-06-10","close":2735.0},{"date":"2022-06-13","close":2915.0},{"date":"2022-06-14","close":2930.0},{"date":"2022-06-15","close":3050.0},{"date":"2022-06-16","close":3050.0},{"date":"2022-06-17","close":3100.0},{"date":"2022-06-20","close":3195.0},{"date":"2022-06-21","close":3155.0},{"date":"2022-06-22","close":3310.0},{"date":"2022-06-23","close":3365.0},{"date":"2022-06-24","close":3215.0},{"date":"2022-06-27","close":3135.0},{"date":"2022-06-28","close":3095.0},{"date":"2022-06-29","close":3200.0},{"date":"2022-06-30","close":3305.0},{"date":"2022-07-01","close":3380.0},{"date":"2022-07-04","close":3380.0},{"date":"2022-07-05","close":3270.0},{"date":"2022-07-06","close":3400.0},{"date":"2022-07-07","close":3270.0},{"date":"2022-07-08","close":3245.0},{"date":"2022-07-11","close":3280.0},{"date":"2022-07-12","close":3340.0},{"date":"2022-07-13","close":3315.0},{"date":"2022-07-14","close":3325.0},{"date":"2022-07-15","close":3295.0},{"date":"2022-07-18","close":3155.0},{"date":"2022-07-19","close":3170.0},{"date":"2022-07-20","close":3120.0},{"date":"2022-07-21","close":3050.0},{"date":"2022-07-22","close":3090.0},{"date":"2022-07-25","close":3060.0},{"date":"2022-07-26","close":3050.0},{"date":"2022-07-27","close":3050.0},{"date":"2022-07-28","close":3005.0},{"date":"2022-07-29","close":2985.0},{"date":"2022-08-01","close":2990.0},{"date":"2022-08-02","close":3020.0},{"date":"2022-08-03","close":2980.0},{"date":"2022-08-04","close":2950.0},{"date":"2022-08-05","close":2905.0},{"date":"2022-08-08","close":2910.0},{"date":"2022-08-09","close":2905.0},{"date":"2022-08-10","close":2970.0},{"date":"2022-08-11","close":2875.0},{"date":"2022-08-12","close":2855.0},{"date":"2022-08-16","close":2835.0},{"date":"2022-08-17","close":2855.0},{"date":"2022-08-18","close":2885.0},{"date":"2022-08-19","close":2920.0},{"date":"2022-08-22","close":2990.0},{"date":"2022-08-23","close":3060.0},{"date":"2022-08-24","close":3040.0},{"date":"2022-08-25","close":2975.0},{"date":"2022-08-26","close":2965.0},{"date":"2022-08-29","close":3100.0},{"date":"2022-08-30","close":3045.0},{"date":"2022-08-31","close":2990.0},{"date":"2022-09-01","close":3135.0},{"date":"2022-09-02","close":3165.0},{"date":"2022-09-05","close":3175.0},{"date":"2022-09-06","close":3175.0},{"date":"2022-09-07","close":3260.0},{"date":"2022-09-08","close":3230.0},{"date":"2022-09-13","close":3040.0},{"date":"2022-09-14","close":3155.0},{"date":"2022-09-15","close":3195.0},{"date":"2022-09-16","close":3245.0},{"date":"2022-09-19","close":3270.0},{"date":"2022-09-20","close":3250.0},{"date":"2022-09-21","close":3315.0},{"date":"2022-09-22","close":3385.0},{"date":"2022-09-23","close":3465.0},{"date":"2022-09-26","close":3650.0},{"date":"2022-09-27","close":3635.0},{"date":"2022-09-28","close":3790.0},{"date":"2022-09-29","close":3800.0},{"date":"2022-09-30","close":3825.0},{"date":"2022-10-04","close":3650.0},{"date":"2022-10-05","close":3650.0},{"date":"2022-10-06","close":3580.0},{"date":"2022-10-07","close":3605.0},{"date":"2022-10-11","close":3760.0},{"date":"2022-10-12","close":3685.0},{"date":"2022-10-13","close":3795.0},{"date":"2022-10-14","close":3620.0},{"date":"2022-10-17","close":3620.0},{"date":"2022-10-18","close":3530.0},{"date":"2022-10-19","close":3580.0},{"date":"2022-10-20","close":3655.0},{"date":"2022-10-21","close":3640.0},{"date":"2022-10-24","close":3575.0},{"date":"2022-10-25","close":3555.0},{"date":"2022-10-26","close":3515.0},{"date":"2022-10-27","close":3395.0},{"date":"2022-10-28","close":3455.0},{"date":"2022-10-31","close":3375.0},{"date":"2022-11-01","close":3270.0},{"date":"2022-11-02","close":3285.0},{"date":"2022-11-03","close":3310.0},{"date":"2022-11-04","close":3270.0},{"date":"2022-11-07","close":3200.0},{"date":"2022-11-08","close":3115.0},{"date":"2022-11-09","close":3045.0},{"date":"2022-11-10","close":3065.0},{"date":"2022-11-11","close":2875.0},{"date":"2022-11-14","close":2890.0},{"date":"2022-11-15","close":2870.0},{"date":"2022-11-16","close":2900.0},{"date":"2022-11-17","close":2970.0},{"date":"2022-11-18","close":2985.0},{"date":"2022-11-21","close":3035.0},{"date":"2022-11-22","close":3075.0},{"date":"2022-11-23","close":3040.0},{"date":"2022-11-24","close":2985.0},{"date":"2022-11-25","close":3000.0},{"date":"2022-11-28","close":3080.0},{"date":"2022-11-29","close":3020.0},{"date":"2022-11-30","close":2930.0},{"date":"2022-12-01","close":2890.0},{"date":"2022-12-02","close":3005.0},{"date":"2022-12-05","close":3035.0},{"date":"2022-12-06","close":3115.0},{"date":"2022-12-07","close":3145.0},{"date":"2022-12-08","close":3155.0},{"date":"2022-12-09","close":3085.0},{"date":"2022-12-12","close":3115.0},{"date":"2022-12-13","close":3125.0},{"date":"2022-12-14","close":3065.0},{"date":"2022-12-15","close":3155.0},{"date":"2022-12-16","close":3200.0},{"date":"2022-12-19","close":3200.0},{"date":"2022-12-20","close":3255.0},{"date":"2022-12-21","close":3260.0},{"date":"2022-12-22","close":3190.0},{"date":"2022-12-23","close":3290.0},{"date":"2022-12-26","close":3290.0},{"date":"2022-12-27","close":3250.0},{"date":"2022-12-28","close":3325.0},{"date":"2022-12-29","close":3430.0},{"date":"2023-01-02","close":3470.0},{"date":"2023-01-03","close":3480.0},{"date":"2023-01-04","close":3335.0},{"date":"2023-01-05","close":3300.0},{"date":"2023-01-06","close":3265.0},{"date":"2023-01-09","close":3075.0},{"date":"2023-01-10","close":3040.0},{"date":"2023-01-11","close":3020.0},{"date":"2023-01-12","close":3000.0},{"date":"2023-01-13","close":2955.0},{"date":"2023-01-16","close":2920.0},{"date":"2023-01-17","close":2970.0},{"date":"2023-01-18","close":3005.0},{"date":"2023-01-19","close":2965.0},{"date":"2023-01-20","close":2930.0},{"date":"2023-01-25","close":2845.0},{"date":"2023-01-26","close":2750.0},{"date":"2023-01-27","close":2725.0},{"date":"2023-01-30","close":2805.0},{"date":"2023-01-31","close":2890.0},{"date":"2023-02-01","close":2840.0},{"date":"2023-02-02","close":2770.0},{"date":"2023-02-03","close":2750.0},{"date":"2023-02-06","close":2855.0},{"date":"2023-02-07","close":2845.0},{"date":"2023-02-08","close":2780.0},{"date":"2023-02-09","close":2770.0},{"date":"2023-02-10","close":2785.0},{"date":"2023-02-13","close":2820.0},{"date":"2023-02-14","close":2795.0},{"date":"2023-02-15","close":2900.0},{"date":"2023-02-16","close":2780.0},{"date":"2023-02-17","close":2840.0},{"date":"2023-02-20","close":2805.0},{"date":"2023-02-21","close":2825.0},{"date":"2023-02-22","close":2915.0},{"date":"2023-02-23","close":2850.0},{"date":"2023-02-24","close":2895.0},{"date":"2023-02-27","close":2955.0},{"date":"2023-02-28","close":2940.0},{"date":"2023-03-02","close":2925.0},{"date":"2023-03-03","close":2910.0},{"date":"2023-03-06","close":2835.0},{"date":"2023-03-07","close":2850.0},{"date":"2023-03-08","close":2935.0},{"date":"2023-03-09","close":2950.0},{"date":"2023-03-10","close":3030.0},{"date":"2023-03-13","close":2970.0},{"date":"2023-03-14","close":3120.0},{"date":"2023-03-15","close":3035.0},{"date":"2023-03-16","close":3065.0},{"date":"2023-03-17","close":2990.0},{"date":"2023-03-20","close":3030.0},{"date":"2023-03-21","close":3025.0},{"date":"2023-03-22","close":2950.0},{"date":"2023-03-23","close":2935.0},{"date":"2023-03-24","close":2950.0},{"date":"2023-03-27","close":2970.0},{"date":"2023-03-28","close":2920.0},{"date":"2023-03-29","close":2905.0},{"date":"2023-03-30","close":2865.0},{"date":"2023-03-31","close":2800.0},{"date":"2023-04-03","close":2830.0},{"date":"2023-04-04","close":2805.0},{"date":"2023-04-05","close":2775.0},{"date":"2023-04-06","close":2855.0},{"date":"2023-04-07","close":2775.0},{"date":"2023-04-10","close":2725.0},{"date":"2023-04-11","close":2650.0},{"date":"2023-04-12","close":2630.0},{"date":"2023-04-13","close":2625.0},{"date":"2023-04-14","close":2605.0},{"date":"2023-04-17","close":2610.0},{"date":"2023-04-18","close":2615.0},{"date":"2023-04-19","close":2610.0},{"date":"2023-04-20","close":2630.0},{"date":"2023-04-21","close":2645.0},{"date":"2023-04-24","close":2680.0},{"date":"2023-04-25","close":2755.0},{"date":"2023-04-26","close":2765.0},{"date":"2023-04-27","close":2750.0},{"date":"2023-04-28","close":2740.0},{"date":"2023-05-02","close":2690.0},{"date":"2023-05-03","close":2735.0},{"date":"2023-05-04","close":2745.0},{"date":"2023-05-08","close":2695.0},{"date":"2023-05-09","close":2690.0},{"date":"2023-05-10","close":2730.0},{"date":"2023-05-11","close":2745.0},{"date":"2023-05-12","close":2785.0},{"date":"2023-05-15","close":2765.0},{"date":"2023-05-16","close":2760.0},{"date":"2023-05-17","close":2730.0},{"date":"2023-05-18","close":2690.0},{"date":"2023-05-19","close":2615.0},{"date":"2023-05-22","close":2580.0},{"date":"2023-05-23","close":2560.0},{"date":"2023-05-24","close":2585.0},{"date":"2023-05-25","close":2590.0},{"date":"2023-05-26","close":2570.0},{"date":"2023-05-30","close":2505.0},{"date":"2023-05-31","close":2540.0},{"date":"2023-06-01","close":2545.0},{"date":"2023-06-02","close":2490.0},{"date":"2023-06-05","close":2515.0},{"date":"2023-06-07","close":2480.0},{"date":"2023-06-08","close":2485.0},{"date":"2023-06-09","close":2420.0},{"date":"2023-06-12","close":2450.0},{"date":"2023-06-13","close":2430.0},{"date":"2023-06-14","close":2445.0},{"date":"2023-06-15","close":2460.0},{"date":"2023-06-16","close":2455.0},{"date":"2023-06-19","close":2475.0},{"date":"2023-06-20","close":2485.0},{"date":"2023-06-21","close":2525.0},{"date":"2023-06-22","close":2520.0},{"date":"2023-06-23","close":2540.0},{"date":"2023-06-26","close":2510.0},{"date":"2023-06-27","close":2520.0},{"date":"2023-06-28","close":2545.0},{"date":"2023-06-29","close":2545.0},{"date":"2023-06-30","close":2545.0},{"date":"2023-07-03","close":2465.0},{"date":"2023-07-04","close":2485.0},{"date":"2023-07-05","close":2530.0},{"date":"2023-07-06","close":2570.0},{"date":"2023-07-07","close":2640.0},{"date":"2023-07-10","close":2650.0},{"date":"2023-07-11","close":2560.0},{"date":"2023-07-12","close":2525.0},{"date":"2023-07-13","close":2485.0},{"date":"2023-07-14","close":2405.0},{"date":"2023-07-17","close":2445.0},{"date":"2023-07-18","close":2460.0},{"date":"2023-07-19","close":2460.0},{"date":"2023-07-20","close":2480.0},{"date":"2023-07-21","close":2490.0},{"date":"2023-07-24","close":2450.0},{"date":"2023-07-25","close":2445.0},{"date":"2023-07-26","close":2500.0},{"date":"2023-07-27","close":2450.0},{"date":"2023-07-28","close":2460.0},{"date":"2023-07-31","close":2435.0},{"date":"2023-08-01","close":2360.0},{"date":"2023-08-02","close":2460.0},{"date":"2023-08-03","close":2485.0},{"date":"2023-08-04","close":2495.0},{"date":"2023-08-07","close":2505.0},{"date":"2023-08-08","close":2555.0},{"date":"2023-08-09","close":2495.0},{"date":"2023-08-10","close":2520.0},{"date":"2023-08-11","close":2525.0},{"date":"2023-08-14","close":2570.0},{"date":"2023-08-16","close":2655.0},{"date":"2023-08-17","close":2670.0},{"date":"2023-08-18","close":2695.0},{"date":"2023-08-21","close":2705.0},{"date":"2023-08-22","close":2685.0},{"date":"2023-08-23","close":2700.0},{"date":"2023-08-24","close":2625.0},{"date":"2023-08-25","close":2685.0},{"date":"2023-08-28","close":2645.0},{"date":"2023-08-29","close":2625.0},{"date":"2023-08-30","close":2600.0},{"date":"2023-08-31","close":2610.0},{"date":"2023-09-01","close":2555.0},{"date":"2023-09-04","close":2520.0},{"date":"2023-09-05","close":2525.0},{"date":"2023-09-06","close":2565.0},{"date":"2023-09-07","close":2590.0},{"date":"2023-09-08","close":2585.0},{"date":"2023-09-11","close":2570.0},{"date":"2023-09-12","close":2595.0},{"date":"2023-09-13","close":2590.0},{"date":"2023-09-14","close":2525.0},{"date":"2023-09-15","close":2455.0},{"date":"2023-09-18","close":2495.0},{"date":"2023-09-19","close":2550.0},{"date":"2023-09-20","close":2540.0},{"date":"2023-09-21","close":2630.0},{"date":"2023-09-22","close":2645.0},{"date":"2023-09-25","close":2660.0},{"date":"2023-09-26","close":2720.0},{"date":"2023-09-27","close":2725.0},{"date":"2023-10-04","close":2865.0},{"date":"2023-10-05","close":2860.0},{"date":"2023-10-06","close":2840.0},{"date":"2023-10-10","close":2840.0},{"date":"2023-10-11","close":2755.0},{"date":"2023-10-12","close":2690.0},{"date":"2023-10-13","close":2735.0},{"date":"2023-10-16","close":2780.0},{"date":"2023-10-17","close":2735.0},{"date":"2023-10-18","close":2690.0},{"date":"2023-10-19","close":2790.0},{"date":"2023-10-20","close":2870.0},{"date":"2023-10-23","close":2905.0},{"date":"2023-10-24","close":2855.0},{"date":"2023-10-25","close":2890.0},{"date":"2023-10-26","close":3045.0},{"date":"2023-10-27","close":3045.0},{"date":"2023-10-30","close":3020.0},{"date":"2023-10-31","close":3105.0},{"date":"2023-11-01","close":3020.0},{"date":"2023-11-02","close":2925.0},{"date":"2023-11-03","close":2865.0},{"date":"2023-11-06","close":2630.0},{"date":"2023-11-07","close":2690.0},{"date":"2023-11-08","close":2735.0},{"date":"2023-11-09","close":2710.0},{"date":"2023-11-10","close":2745.0},{"date":"2023-11-13","close":2745.0},{"date":"2023-11-14","close":2690.0},{"date":"2023-11-15","close":2575.0},{"date":"2023-11-16","close":2580.0},{"date":"2023-11-17","close":2610.0},{"date":"2023-11-20","close":2560.0},{"date":"2023-11-21","close":2540.0},{"date":"2023-11-22","close":2535.0},{"date":"2023-11-23","close":2530.0},{"date":"2023-11-24","close":2575.0},{"date":"2023-11-27","close":2580.0},{"date":"2023-11-28","close":2525.0},{"date":"2023-11-29","close":2555.0},{"date":"2023-11-30","close":2515.0},{"date":"2023-12-01","close":2565.0},{"date":"2023-12-04","close":2545.0},{"date":"2023-12-05","close":2595.0},{"date":"2023-12-06","close":2580.0},{"date":"2023-12-07","close":2605.0},{"date":"2023-12-08","close":2535.0},{"date":"2023-12-11","close":2520.0},{"date":"2023-12-12","close":2495.0},{"date":"2023-12-13","close":2530.0},{"date":"2023-12-14","close":2470.0},{"date":"2023-12-15","close":2435.0},{"date":"2023-12-18","close":2410.0},{"date":"2023-12-19","close":2415.0},{"date":"2023-12-20","close":2320.0},{"date":"2023-12-21","close":2350.0},{"date":"2023-12-22","close":2335.0},{"date":"2023-12-26","close":2315.0},{"date":"2023-12-27","close":2260.0},{"date":"2023-12-28","close":2190.0},{"date":"2024-01-02","close":2155.0},{"date":"2024-01-03","close":2280.0},{"date":"2024-01-04","close":2330.0},{"date":"2024-01-05","close":2340.0},{"date":"2024-01-08","close":2360.0},{"date":"2024-01-09","close":2380.0},{"date":"2024-01-10","close":2425.0},{"date":"2024-01-11","close":2420.0},{"date":"2024-01-12","close":2465.0},{"date":"2024-01-15","close":2450.0},{"date":"2024-01-16","close":2515.0},{"date":"2024-01-17","close":2640.0},{"date":"2024-01-18","close":2630.0},{"date":"2024-01-19","close":2550.0},{"date":"2024-01-22","close":2530.0},{"date":"2024-01-23","close":2515.0},{"date":"2024-01-24","close":2530.0},{"date":"2024-01-25","close":2540.0},{"date":"2024-01-26","close":2525.0},{"date":"2024-01-29","close":2475.0},{"date":"2024-01-30","close":2475.0},{"date":"2024-01-31","close":2510.0},{"date":"2024-02-01","close":2425.0},{"date":"2024-02-02","close":2260.0},{"date":"2024-02-05","close":2320.0},{"date":"2024-02-06","close":2335.0},{"date":"2024-02-07","close":2270.0},{"date":"2024-02-08","close":2265.0},{"date":"2024-02-13","close":2215.0},{"date":"2024-02-14","close":2275.0},{"date":"2024-02-15","close":2275.0},{"date":"2024-02-16","close":2240.0},{"date":"2024-02-19","close":2170.0},{"date":"2024-02-20","close":2220.0},{"date":"2024-02-21","close":2230.0},{"date":"2024-02-22","close":2205.0},{"date":"2024-02-23","close":2195.0},{"date":"2024-02-26","close":2230.0},{"date":"2024-02-27","close":2265.0},{"date":"2024-02-28","close":2210.0},{"date":"2024-02-29","close":2230.0},{"date":"2024-03-04","close":2160.0},{"date":"2024-03-05","close":2205.0},{"date":"2024-03-06","close":2215.0},{"date":"2024-03-07","close":2215.0},{"date":"2024-03-08","close":2145.0},{"date":"2024-03-11","close":2185.0},{"date":"2024-03-12","close":2160.0},{"date":"2024-03-13","close":2135.0},{"date":"2024-03-14","close":2095.0},{"date":"2024-03-15","close":2170.0},{"date":"2024-03-18","close":2150.0},{"date":"2024-03-19","close":2205.0},{"date":"2024-03-20","close":2130.0},{"date":"2024-03-21","close":2025.0},{"date":"2024-03-22","close":2010.0},{"date":"2024-03-25","close":2040.0},{"date":"2024-03-26","close":2000.0},{"date":"2024-03-27","close":1999.0},{"date":"2024-03-28","close":1995.0},{"date":"2024-03-29","close":1984.0},{"date":"2024-04-01","close":1983.0},{"date":"2024-04-02","close":1969.0},{"date":"2024-04-03","close":2030.0},{"date":"2024-04-04","close":1974.0},{"date":"2024-04-05","close":2005.0},{"date":"2024-04-08","close":2010.0},{"date":"2024-04-09","close":2025.0},{"date":"2024-04-11","close":2035.0},{"date":"2024-04-12","close":2070.0},{"date":"2024-04-15","close":2095.0},{"date":"2024-04-16","close":2190.0},{"date":"2024-04-17","close":2230.0},{"date":"2024-04-18","close":2160.0},{"date":"2024-04-19","close":2250.0},{"date":"2024-04-22","close":2190.0},{"date":"2024-04-23","close":2195.0},{"date":"2024-04-24","close":2115.0},{"date":"2024-04-25","close":2180.0},{"date":"2024-04-26","close":2140.0},{"date":"2024-04-29","close":2100.0},{"date":"2024-04-30","close":2085.0},{"date":"2024-05-02","close":2105.0},{"date":"2024-05-03","close":2105.0},{"date":"2024-05-07","close":2005.0},{"date":"2024-05-08","close":1991.0},{"date":"2024-05-09","close":2030.0},{"date":"2024-05-10","close":2020.0},{"date":"2024-05-13","close":2030.0},{"date":"2024-05-14","close":2025.0},{"date":"2024-05-16","close":1981.0},{"date":"2024-05-17","close":2025.0},{"date":"2024-05-20","close":1991.0},{"date":"2024-05-21","close":2015.0},{"date":"2024-05-22","close":2020.0},{"date":"2024-05-23","close":2015.0},{"date":"2024-05-24","close":2080.0},{"date":"2024-05-27","close":2025.0},{"date":"2024-05-28","close":2010.0},{"date":"2024-05-29","close":2080.0},{"date":"2024-05-30","close":2160.0},{"date":"2024-05-31","close":2165.0},{"date":"2024-06-03","close":2080.0},{"date":"2024-06-04","close":2120.0},{"date":"2024-06-05","close":2065.0},{"date":"2024-06-07","close":2025.0},{"date":"2024-06-10","close":2060.0},{"date":"2024-06-11","close":2055.0},{"date":"2024-06-12","close":2035.0},{"date":"2024-06-13","close":1990.0},{"date":"2024-06-14","close":1976.0},{"date":"2024-06-17","close":1994.0},{"date":"2024-06-18","close":1965.0},{"date":"2024-06-19","close":1899.0},{"date":"2024-06-20","close":1876.0},{"date":"2024-06-21","close":1910.0},{"date":"2024-06-24","close":1940.0},{"date":"2024-06-25","close":1936.0},{"date":"2024-06-26","close":1905.0},{"date":"2024-06-27","close":1916.0},{"date":"2024-06-28","close":1887.0},{"date":"2024-07-01","close":1906.0},{"date":"2024-07-02","close":1918.0},{"date":"2024-07-03","close":1895.0},{"date":"2024-07-04","close":1846.0},{"date":"2024-07-05","close":1773.0},{"date":"2024-07-08","close":1787.0},{"date":"2024-07-09","close":1777.0},{"date":"2024-07-10","close":1781.0},{"date":"2024-07-11","close":1763.0},{"date":"2024-07-12","close":1801.0},{"date":"2024-07-15","close":1782.0},{"date":"2024-07-16","close":1781.0},{"date":"2024-07-17","close":1812.0},{"date":"2024-07-18","close":1842.0},{"date":"2024-07-19","close":1879.0},{"date":"2024-07-22","close":1913.0},{"date":"2024-07-23","close":1911.0},{"date":"2024-07-24","close":1938.0},{"date":"2024-07-25","close":2015.0},{"date":"2024-07-26","close":1989.0},{"date":"2024-07-29","close":1955.0},{"date":"2024-07-30","close":1983.0},{"date":"2024-07-31","close":1933.0},{"date":"2024-08-01","close":1921.0},{"date":"2024-08-02","close":2085.0},{"date":"2024-08-05","close":2470.0},{"date":"2024-08-06","close":2310.0},{"date":"2024-08-07","close":2215.0},{"date":"2024-08-08","close":2250.0},{"date":"2024-08-09","close":2170.0},{"date":"2024-08-12","close":2145.0},{"date":"2024-08-13","close":2130.0},{"date":"2024-08-14","close":2085.0},{"date":"2024-08-16","close":1982.0},{"date":"2024-08-19","close":2030.0},{"date":"2024-08-20","close":1981.0},{"date":"2024-08-21","close":1988.0},{"date":"2024-08-22","close":1979.0},{"date":"2024-08-23","close":1985.0},{"date":"2024-08-26","close":2010.0},{"date":"2024-08-27","close":2030.0},{"date":"2024-08-28","close":2015.0},{"date":"2024-08-29","close":2075.0},{"date":"2024-08-30","close":2040.0},{"date":"2024-09-02","close":2065.0},{"date":"2024-09-03","close":2090.0},{"date":"2024-09-04","close":2235.0},{"date":"2024-09-05","close":2240.0},{"date":"2024-09-06","close":2295.0},{"date":"2024-09-09","close":2300.0},{"date":"2024-09-10","close":2345.0},{"date":"2024-09-11","close":2390.0},{"date":"2024-09-12","close":2270.0},{"date":"2024-09-13","close":2255.0},{"date":"2024-09-19","close":2270.0},{"date":"2024-09-20","close":2265.0},{"date":"2024-09-23","close":2240.0},{"date":"2024-09-24","close":2190.0},{"date":"2024-09-25","close":2250.0},{"date":"2024-09-26","close":2125.0},{"date":"2024-09-27","close":2115.0},{"date":"2024-09-30","close":2220.0},{"date":"2024-10-02","close":2295.0},{"date":"2024-10-04","close":2280.0},{"date":"2024-10-07","close":2215.0},{"date":"2024-10-08","close":2250.0},{"date":"2024-10-10","close":2235.0},{"date":"2024-10-11","close":2235.0},{"date":"2024-10-14","close":2185.0},{"date":"2024-10-15","close":2175.0},{"date":"2024-10-16","close":2225.0},{"date":"2024-10-17","close":2205.0},{"date":"2024-10-18","close":2225.0},{"date":"2024-10-21","close":2210.0},{"date":"2024-10-22","close":2275.0},{"date":"2024-10-23","close":2225.0},{"date":"2024-10-24","close":2255.0},{"date":"2024-10-25","close":2255.0},{"date":"2024-10-28","close":2205.0},{"date":"2024-10-29","close":2210.0},{"date":"2024-10-30","close":2240.0},{"date":"2024-10-31","close":2305.0},{"date":"2024-11-01","close":2350.0},{"date":"2024-11-04","close":2265.0},{"date":"2024-11-05","close":2295.0},{"date":"2024-11-06","close":2305.0},{"date":"2024-11-07","close":2300.0},{"date":"2024-11-08","close":2315.0},{"date":"2024-11-11","close":2385.0},{"date":"2024-11-12","close":2480.0},{"date":"2024-11-13","close":2620.0},{"date":"2024-11-14","close":2635.0},{"date":"2024-11-15","close":2595.0},{"date":"2024-11-18","close":2485.0},{"date":"2024-11-19","close":2465.0},{"date":"2024-11-20","close":2460.0},{"date":"2024-11-21","close":2455.0},{"date":"2024-11-22","close":2415.0},{"date":"2024-11-25","close":2345.0},{"date":"2024-11-26","close":2370.0},{"date":"2024-11-27","close":2415.0},{"date":"2024-11-28","close":2425.0},{"date":"2024-11-29","close":2500.0},{"date":"2024-12-02","close":2500.0},{"date":"2024-12-03","close":2435.0},{"date":"2024-12-04","close":2500.0},{"date":"2024-12-05","close":2540.0},{"date":"2024-12-06","close":2570.0},{"date":"2024-12-09","close":2685.0},{"date":"2024-12-10","close":2580.0},{"date":"2024-12-11","close":2525.0},{"date":"2024-12-12","close":2455.0},{"date":"2024-12-13","close":2475.0},{"date":"2024-12-16","close":2440.0},{"date":"2024-12-17","close":2500.0},{"date":"2024-12-18","close":2425.0},{"date":"2024-12-19","close":2560.0},{"date":"2024-12-20","close":2620.0},{"date":"2024-12-23","close":2545.0},{"date":"2024-12-24","close":2540.0},{"date":"2024-12-26","close":2560.0},{"date":"2024-12-27","close":2580.0},{"date":"2024-12-30","close":2595.0},{"date":"2025-01-02","close":2615.0},{"date":"2025-01-03","close":2505.0},{"date":"2025-01-06","close":2405.0},{"date":"2025-01-07","close":2390.0},{"date":"2025-01-08","close":2355.0},{"date":"2025-01-09","close":2350.0},{"date":"2025-01-10","close":2365.0},{"date":"2025-01-13","close":2425.0},{"date":"2025-01-14","close":2405.0},{"date":"2025-01-15","close":2415.0},{"date":"2025-01-16","close":2350.0},{"date":"2025-01-17","close":2360.0},{"date":"2025-01-20","close":2370.0},{"date":"2025-01-21","close":2365.0},{"date":"2025-01-22","close":2300.0},{"date":"2025-01-23","close":2355.0},{"date":"2025-01-24","close":2335.0},{"date":"2025-01-31","close":2380.0},{"date":"2025-02-03","close":2510.0},{"date":"2025-02-04","close":2455.0},{"date":"2025-02-05","close":2395.0},{"date":"2025-02-06","close":2345.0},{"date":"2025-02-07","close":2380.0},{"date":"2025-02-10","close":2375.0},{"date":"2025-02-11","close":2325.0},{"date":"2025-02-12","close":2325.0},{"date":"2025-02-13","close":2280.0},{"date":"2025-02-14","close":2255.0},{"date":"2025-02-17","close":2215.0},{"date":"2025-02-18","close":2190.0},{"date":"2025-02-19","close":2100.0},{"date":"2025-02-20","close":2130.0},{"date":"2025-02-21","close":2125.0},{"date":"2025-02-24","close":2160.0},{"date":"2025-02-25","close":2160.0},{"date":"2025-02-26","close":2160.0},{"date":"2025-02-27","close":2185.0},{"date":"2025-02-28","close":2330.0},{"date":"2025-03-04","close":2340.0},{"date":"2025-03-05","close":2300.0},{"date":"2025-03-06","close":2270.0},{"date":"2025-03-07","close":2285.0},{"date":"2025-03-10","close":2275.0},{"date":"2025-03-11","close":2325.0},{"date":"2025-03-12","close":2240.0},{"date":"2025-03-13","close":2285.0},{"date":"2025-03-14","close":2240.0},{"date":"2025-03-17","close":2160.0},{"date":"2025-03-18","close":2140.0},{"date":"2025-03-19","close":2105.0},{"date":"2025-03-20","close":2080.0},{"date":"2025-03-21","close":2050.0},{"date":"2025-03-24","close":2065.0},{"date":"2025-03-25","close":2080.0},{"date":"2025-03-26","close":2050.0},{"date":"2025-03-27","close":2105.0},{"date":"2025-03-28","close":2210.0},{"date":"2025-03-31","close":2305.0},{"date":"2025-04-01","close":2230.0},{"date":"2025-04-02","close":2260.0},{"date":"2025-04-03","close":2325.0},{"date":"2025-04-04","close":2385.0},{"date":"2025-04-07","close":2650.0},{"date":"2025-04-08","close":2640.0},{"date":"2025-04-09","close":2745.0},{"date":"2025-04-10","close":2390.0},{"date":"2025-04-11","close":2395.0},{"date":"2025-04-14","close":2365.0},{"date":"2025-04-15","close":2315.0},{"date":"2025-04-16","close":2395.0},{"date":"2025-04-17","close":2345.0},{"date":"2025-04-18","close":2310.0},{"date":"2025-04-21","close":2310.0},{"date":"2025-04-22","close":2320.0},{"date":"2025-04-23","close":2230.0},{"date":"2025-04-24","close":2250.0},{"date":"2025-04-25","close":2200.0},{"date":"2025-04-28","close":2195.0},{"date":"2025-04-29","close":2175.0},{"date":"2025-04-30","close":2180.0},{"date":"2025-05-02","close":2180.0},{"date":"2025-05-07","close":2140.0},{"date":"2025-05-08","close":2145.0},{"date":"2025-05-09","close":2140.0},{"date":"2025-05-12","close":2080.0},{"date":"2025-05-13","close":2075.0},{"date":"2025-05-14","close":2015.0},{"date":"2025-05-15","close":2045.0},{"date":"2025-05-16","close":2035.0},{"date":"2025-05-19","close":2085.0},{"date":"2025-05-20","close":2075.0},{"date":"2025-05-21","close":2050.0},{"date":"2025-05-22","close":2100.0},{"date":"2025-05-23","close":2095.0},{"date":"2025-05-26","close":2030.0},{"date":"2025-05-27","close":2025.0},{"date":"2025-05-28","close":1963.0},{"date":"2025-05-29","close":1890.0},{"date":"2025-05-30","close":1924.0},{"date":"2025-06-02","close":1930.0},{"date":"2025-06-04","close":1817.0},{"date":"2025-06-05","close":1749.0},{"date":"2025-06-09","close":1710.0},{"date":"2025-06-10","close":1675.0},{"date":"2025-06-11","close":1631.0},{"date":"2025-06-12","close":1621.0},{"date":"2025-06-13","close":1641.0},{"date":"2025-06-16","close":1593.0},{"date":"2025-06-17","close":1585.0},{"date":"2025-06-18","close":1560.0},{"date":"2025-06-19","close":1549.0},{"date":"2025-06-20","close":1508.0},{"date":"2025-06-23","close":1506.0},{"date":"2025-06-24","close":1412.0},{"date":"2025-06-25","close":1396.0},{"date":"2025-06-26","close":1440.0},{"date":"2025-06-27","close":1451.0},{"date":"2025-06-30","close":1430.0},{"date":"2025-07-01","close":1423.0},{"date":"2025-07-02","close":1431.0},{"date":"2025-07-03","close":1395.0},{"date":"2025-07-04","close":1450.0},{"date":"2025-07-07","close":1444.0},{"date":"2025-07-08","close":1378.0},{"date":"2025-07-09","close":1377.0},{"date":"2025-07-10","close":1342.0},{"date":"2025-07-11","close":1335.0},{"date":"2025-07-14","close":1321.0},{"date":"2025-07-15","close":1300.0},{"date":"2025-07-16","close":1319.0},{"date":"2025-07-17","close":1312.0},{"date":"2025-07-18","close":1325.0},{"date":"2025-07-21","close":1305.0},{"date":"2025-07-22","close":1336.0},{"date":"2025-07-23","close":1328.0},{"date":"2025-07-24","close":1335.0},{"date":"2025-07-25","close":1329.0},{"date":"2025-07-28","close":1318.0},{"date":"2025-07-29","close":1290.0},{"date":"2025-07-30","close":1266.0},{"date":"2025-07-31","close":1278.0},{"date":"2025-08-01","close":1387.0},{"date":"2025-08-04","close":1345.0},{"date":"2025-08-05","close":1319.0},{"date":"2025-08-06","close":1314.0},{"date":"2025-08-07","close":1318.0},{"date":"2025-08-08","close":1307.0},{"date":"2025-08-11","close":1302.0},{"date":"2025-08-12","close":1311.0},{"date":"2025-08-13","close":1286.0},{"date":"2025-08-14","close":1285.0},{"date":"2025-08-18","close":1322.0},{"date":"2025-08-19","close":1350.0},{"date":"2025-08-20","close":1357.0},{"date":"2025-08-21","close":1346.0},{"date":"2025-08-22","close":1333.0},{"date":"2025-08-25","close":1305.0},{"date":"2025-08-26","close":1325.0},{"date":"2025-08-27","close":1320.0},{"date":"2025-08-28","close":1302.0},{"date":"2025-08-29","close":1316.0},{"date":"2025-09-01","close":1359.0},{"date":"2025-09-02","close":1331.0},{"date":"2025-09-03","close":1319.0},{"date":"2025-09-04","close":1310.0},{"date":"2025-09-05","close":1297.0},{"date":"2025-09-08","close":1288.0},{"date":"2025-09-09","close":1255.0},{"date":"2025-09-10","close":1203.0},{"date":"2025-09-11","close":1189.0},{"date":"2025-09-12","close":1134.0},{"date":"2025-09-15","close":1123.0},{"date":"2025-09-16","close":1083.0},{"date":"2025-09-17","close":1112.0},{"date":"2025-09-18","close":1073.0},{"date":"2025-09-19","close":1082.0},{"date":"2025-09-22","close":1065.0},{"date":"2025-09-23","close":1044.0},{"date":"2025-09-24","close":1053.0},{"date":"2025-09-25","close":1051.0},{"date":"2025-09-26","close":1107.0},{"date":"2025-09-29","close":1068.0},{"date":"2025-09-30","close":1077.0},{"date":"2025-10-01","close":1064.0},{"date":"2025-10-02","close":983.0},{"date":"2025-10-10","close":941.0},{"date":"2025-10-13","close":959.0},{"date":"2025-10-14","close":979.0},{"date":"2025-10-15","close":925.0},{"date":"2025-10-16","close":879.0},{"date":"2025-10-17","close":871.0},{"date":"2025-10-20","close":841.0},{"date":"2025-10-21","close":836.0},{"date":"2025-10-22","close":825.0},{"date":"2025-10-23","close":830.0},{"date":"2025-10-24","close":790.0},{"date":"2025-10-27","close":746.0},{"date":"2025-10-28","close":759.0},{"date":"2025-10-29","close":729.0},{"date":"2025-10-30","close":726.0},{"date":"2025-10-31","close":707.0},{"date":"2025-11-03","close":664.0},{"date":"2025-11-04","close":700.0},{"date":"2025-11-05","close":740.0},{"date":"2025-11-06","close":728.0},{"date":"2025-11-07","close":756.0},{"date":"2025-11-10","close":711.0},{"date":"2025-11-11","close":696.0},{"date":"2025-11-12","close":685.0},{"date":"2025-11-13","close":673.0},{"date":"2025-11-14","close":735.0},{"date":"2025-11-17","close":707.0},{"date":"2025-11-18","close":750.0},{"date":"2025-11-19","close":762.0},{"date":"2025-11-20","close":726.0},{"date":"2025-11-21","close":789.0},{"date":"2025-11-24","close":791.0},{"date":"2025-11-25","close":783.0},{"date":"2025-11-26","close":740.0},{"date":"2025-11-27","close":729.0},{"date":"2025-11-28","close":747.0},{"date":"2025-12-01","close":753.0},{"date":"2025-12-02","close":725.0},{"date":"2025-12-03","close":706.0},{"date":"2025-12-04","close":709.0},{"date":"2025-12-05","close":685.0},{"date":"2025-12-08","close":667.0},{"date":"2025-12-09","close":671.0},{"date":"2025-12-10","close":673.0},{"date":"2025-12-11","close":683.0},{"date":"2025-12-12","close":666.0},{"date":"2025-12-15","close":692.0},{"date":"2025-12-16","close":724.0},{"date":"2025-12-17","close":698.0},{"date":"2025-12-18","close":713.0},{"date":"2025-12-19","close":706.0},{"date":"2025-12-22","close":675.0},{"date":"2025-12-23","close":671.0},{"date":"2025-12-24","close":668.0},{"date":"2025-12-26","close":659.0},{"date":"2025-12-29","close":626.0},{"date":"2025-12-30","close":620.0},{"date":"2026-01-02","close":584.0},{"date":"2026-01-05","close":541.0},{"date":"2026-01-06","close":524.0},{"date":"2026-01-07","close":514.0},{"date":"2026-01-08","close":516.0},{"date":"2026-01-09","close":507.0},{"date":"2026-01-12","close":500.0},{"date":"2026-01-13","close":488.0},{"date":"2026-01-14","close":482.0},{"date":"2026-01-15","close":464.0},{"date":"2026-01-16","close":455.0},{"date":"2026-01-19","close":444.0},{"date":"2026-01-20","close":449.0},{"date":"2026-01-21","close":442.0},{"date":"2026-01-22","close":432.0},{"date":"2026-01-23","close":428.0},{"date":"2026-01-26","close":434.0},{"date":"2026-01-27","close":406.0},{"date":"2026-01-28","close":391.0},{"date":"2026-01-29","close":381.0},{"date":"2026-01-30","close":379.0},{"date":"2026-02-02","close":420.0},{"date":"2026-02-03","close":360.0},{"date":"2026-02-04","close":349.0},{"date":"2026-02-05","close":379.0},{"date":"2026-02-06","close":388.0},{"date":"2026-02-09","close":354.0},{"date":"2026-02-10","close":352.0},{"date":"2026-02-11","close":347.0},{"date":"2026-02-12","close":324.0},{"date":"2026-02-13","close":322.0},{"date":"2026-02-19","close":303.0},{"date":"2026-02-20","close":291.0},{"date":"2026-02-23","close":286.0},{"date":"2026-02-24","close":272.0},{"date":"2026-02-25","close":260.0},{"date":"2026-02-26","close":237.0},{"date":"2026-02-27","close":240.0},{"date":"2026-03-03","close":279.0},{"date":"2026-03-04","close":345.0},{"date":"2026-03-05","close":281.0},{"date":"2026-03-06","close":284.0},{"date":"2026-03-09","close":321.0},{"date":"2026-03-10","close":281.0},{"date":"2026-03-11","close":275.0},{"date":"2026-03-12","close":277.0},{"date":"2026-03-13","close":289.0},{"date":"2026-03-16","close":280.0},{"date":"2026-03-17","close":269.0},{"date":"2026-03-18","close":237.0},{"date":"2026-03-19","close":253.0},{"date":"2026-03-20","close":253.0},{"date":"2026-03-23","close":286.0},{"date":"2026-03-24","close":270.0},{"date":"2026-03-25","close":261.0},{"date":"2026-03-26","close":278.0},{"date":"2026-03-27","close":283.0},{"date":"2026-03-30","close":298.0},{"date":"2026-03-31","close":325.0},{"date":"2026-04-01","close":265.0},{"date":"2026-04-02","close":294.0},{"date":"2026-04-03","close":276.0},{"date":"2026-04-06","close":270.0},{"date":"2026-04-07","close":262.0},{"date":"2026-04-08","close":221.0},{"date":"2026-04-09","close":230.0},{"date":"2026-04-10","close":223.0},{"date":"2026-04-13","close":227.0},{"date":"2026-04-14","close":214.0},{"date":"2026-04-15","close":203.0},{"date":"2026-04-16","close":196.0},{"date":"2026-04-17","close":197.0},{"date":"2026-04-20","close":196.0},{"date":"2026-04-21","close":187.0},{"date":"2026-04-22","close":185.0},{"date":"2026-04-23","close":180.0},{"date":"2026-04-24","close":182.0},{"date":"2026-04-27","close":174.0},{"date":"2026-04-28","close":171.0},{"date":"2026-04-29","close":169.0},{"date":"2026-04-30","close":172.0},{"date":"2026-05-04","close":156.0},{"date":"2026-05-06","close":130.0},{"date":"2026-05-07","close":127.0},{"date":"2026-05-08","close":126.0},{"date":"2026-05-11","close":112.0},{"date":"2026-05-12","close":117.0},{"date":"2026-05-13","close":112.0},{"date":"2026-05-14","close":107.0},{"date":"2026-05-15","close":118.0},{"date":"2026-05-18","close":119.0},{"date":"2026-05-19","close":125.0},{"date":"2026-05-20","close":127.0},{"date":"2026-05-21","close":107.0},{"date":"2026-05-22","close":106.0},{"date":"2026-05-26","close":99.0},{"date":"2026-05-27","close":95.0},{"date":"2026-05-28","close":94.0},{"date":"2026-05-29","close":87.0},{"date":"2026-06-01","close":80.0},{"date":"2026-06-02","close":79.0},{"date":"2026-06-04","close":82.0},{"date":"2026-06-05","close":91.0},{"date":"2026-06-08","close":109.0},{"date":"2026-06-09","close":88.0},{"date":"2026-06-10","close":96.0},{"date":"2026-06-11","close":96.0},{"date":"2026-06-12","close":86.0},{"date":"2026-06-15","close":78.0},{"date":"2026-06-16","close":73.0},{"date":"2026-06-17","close":71.0},{"date":"2026-06-18","close":67.0},{"date":"2026-06-19","close":66.0},{"date":"2026-06-22","close":66.0},{"date":"2026-06-23","close":78.0},{"date":"2026-06-24","close":72.0},{"date":"2026-06-25","close":63.0},{"date":"2026-06-26","close":72.0},{"date":"2026-06-29","close":73.0},{"date":"2026-06-30","close":71.0},{"date":"2026-07-01","close":75.0},{"date":"2026-07-02","close":87.0},{"date":"2026-07-03","close":76.0},{"date":"2026-07-06","close":79.0},{"date":"2026-07-07","close":87.0},{"date":"2026-07-08","close":94.0},{"date":"2026-07-09","close":93.0},{"date":"2026-07-10","close":90.0},{"date":"2026-07-13","close":106.0},{"date":"2026-07-14","close":103.0},{"date":"2026-07-15","close":91.0},{"date":"2026-07-16","close":103.0},{"date":"2026-07-20","close":113.0},{"date":"2026-07-21","close":105.0},{"date":"2026-07-22","close":104.0},{"date":"2026-07-23","close":94.0},{"date":"2026-07-24","close":105.0},{"date":"2026-07-27","close":104.0},{"date":"2026-07-28","close":129.0},{"date":"2026-07-29","close":142.0},{"date":"2026-07-30","close":147.0},{"date":"2026-07-31","close":91.0},{"date":"2026-08-03","close":103.0},{"date":"2026-08-04","close":100.0},{"date":"2026-08-05","close":91.0},{"date":"2026-08-06","close":104.0},{"date":"2026-08-07","close":103.0},{"date":"2026-08-10","close":102.0},{"date":"2026-08-11","close":99.0},{"date":"2026-08-12","close":92.0},{"date":"2026-08-13","close":85.0},{"date":"2026-08-14","close":80.0},{"date":"2026-08-18","close":82.0},{"date":"2026-08-19","close":93.0},{"date":"2026-08-20","close":82.0},{"date":"2026-08-21","close":79.0},{"date":"2026-08-24","close":84.0},{"date":"2026-08-25","close":84.0},{"date":"2026-08-26","close":82.0},{"date":"2026-08-27","close":80.0},{"date":"2026-08-28","close":81.0},{"date":"2026-08-31","close":82.0},{"date":"2026-09-01","close":82.0},{"date":"2026-09-02","close":88.0},{"date":"2026-09-03","close":88.0},{"date":"2026-09-04","close":85.0},{"date":"2026-09-07","close":77.0},{"date":"2026-09-08","close":76.0},{"date":"2026-09-09","close":75.0},{"date":"2026-09-10","close":74.0},{"date":"2026-09-11","close":78.0},{"date":"2026-09-14","close":83.0},{"date":"2026-09-15","close":84.0},{"date":"2026-09-16","close":81.0},{"date":"2026-09-17","close":81.0},{"date":"2026-09-18","close":77.0},{"date":"2026-09-21","close":74.0},{"date":"2026-09-22","close":73.0},{"date":"2026-09-23","close":72.0},{"date":"2026-09-28","close":76.0},{"date":"2026-09-29","close":76.0},{"date":"2026-09-30","close":77.0},{"date":"2026-10-01","close":74.0},{"date":"2026-10-02","close":74.0},{"date":"2026-10-06","close":75.0},{"date":"2026-10-07","close":78.0},{"date":"2026-10-08","close":82.0},{"date":"2026-10-12","close":89.0},{"date":"2026-10-13","close":99.0},{"date":"2026-10-14","close":100.0},{"date":"2026-10-15","close":116.0},{"date":"2026-10-16","close":111.0},{"date":"2026-10-19","close":109.0},{"date":"2026-10-20","close":117.0},{"date":"2026-10-21","close":108.0},{"date":"2026-10-22","close":115.0},{"date":"2026-10-23","close":114.0}],"chart_data":[{"date":"2024-10-23","open":2275,"high":2290,"low":2200,"close":2225,"volume":51642},{"date":"2024-10-24","open":2255,"high":2270,"low":2235,"close":2255,"volume":126145},{"date":"2024-10-25","open":2255,"high":2275,"low":2220,"close":2255,"volume":91627},{"date":"2024-10-28","open":2230,"high":2255,"low":2205,"close":2205,"volume":271688},{"date":"2024-10-29","open":2220,"high":2250,"low":2205,"close":2210,"volume":108216},{"date":"2024-10-30","open":2210,"high":2260,"low":2210,"close":2240,"volume":93872},{"date":"2024-10-31","open":2285,"high":2315,"low":2270,"close":2305,"volume":136050},{"date":"2024-11-01","open":2320,"high":2360,"low":2310,"close":2350,"volume":149201},{"date":"2024-11-04","open":2350,"high":2350,"low":2265,"close":2265,"volume":233861},{"date":"2024-11-05","open":2285,"high":2315,"low":2275,"close":2295,"volume":112604},{"date":"2024-11-06","open":2275,"high":2340,"low":2255,"close":2305,"volume":142721},{"date":"2024-11-07","open":2320,"high":2350,"low":2275,"close":2300,"volume":100104},{"date":"2024-11-08","open":2275,"high":2325,"low":2245,"close":2315,"volume":85923},{"date":"2024-11-11","open":2330,"high":2405,"low":2330,"close":2385,"volume":115393},{"date":"2024-11-12","open":2400,"high":2495,"low":2395,"close":2480,"volume":153377},{"date":"2024-11-13","open":2525,"high":2620,"low":2495,"close":2620,"volume":353480},{"date":"2024-11-14","open":2615,"high":2645,"low":2575,"close":2635,"volume":319533},{"date":"2024-11-15","open":2660,"high":2665,"low":2565,"close":2595,"volume":258772},{"date":"2024-11-18","open":2565,"high":2565,"low":2440,"close":2485,"volume":218032},{"date":"2024-11-19","open":2480,"high":2490,"low":2450,"close":2465,"volume":103743},{"date":"2024-11-20","open":2470,"high":2485,"low":2445,"close":2460,"volume":60172},{"date":"2024-11-21","open":2470,"high":2485,"low":2425,"close":2455,"volume":169009},{"date":"2024-11-22","open":2440,"high":2440,"low":2380,"close":2415,"volume":31255},{"date":"2024-11-25","open":2385,"high":2385,"low":2335,"close":2345,"volume":103093},{"date":"2024-11-26","open":2365,"high":2390,"low":2365,"close":2370,"volume":73836},{"date":"2024-11-27","open":2385,"high":2420,"low":2370,"close":2415,"volume":66655},{"date":"2024-11-28","open":2430,"high":2435,"low":2400,"close":2425,"volume":56410},{"date":"2024-11-29","open":2430,"high":2545,"low":2430,"close":2500,"volume":269464},{"date":"2024-12-02","open":2470,"high":2525,"low":2460,"close":2500,"volume":200300},{"date":"2024-12-03","open":2485,"high":2485,"low":2420,"close":2435,"volume":160785},{"date":"2024-12-04","open":2535,"high":2535,"low":2465,"close":2500,"volume":160466},{"date":"2024-12-05","open":2500,"high":2555,"low":2490,"close":2540,"volume":116407},{"date":"2024-12-06","open":2525,"high":2635,"low":2500,"close":2570,"volume":710715},{"date":"2024-12-09","open":2635,"high":2695,"low":2620,"close":2685,"volume":566732},{"date":"2024-12-10","open":2615,"high":2640,"low":2575,"close":2580,"volume":293016},{"date":"2024-12-11","open":2580,"high":2605,"low":2525,"close":2525,"volume":172842},{"date":"2024-12-12","open":2515,"high":2515,"low":2435,"close":2455,"volume":452394},{"date":"2024-12-13","open":2465,"high":2475,"low":2410,"close":2475,"volume":131305},{"date":"2024-12-16","open":2430,"high":2460,"low":2385,"close":2440,"volume":159329},{"date":"2024-12-17","open":2455,"high":2515,"low":2455,"close":2500,"volume":147764},{"date":"2024-12-18","open":2495,"high":2495,"low":2420,"close":2425,"volume":160536},{"date":"2024-12-19","open":2595,"high":2595,"low":2525,"close":2560,"volume":182262},{"date":"2024-12-20","open":2575,"high":2665,"low":2575,"close":2620,"volume":1355111},{"date":"2024-12-23","open":2585,"high":2595,"low":2520,"close":2545,"volume":370814},{"date":"2024-12-24","open":2530,"high":2555,"low":2510,"close":2540,"volume":72235},{"date":"2024-12-26","open":2525,"high":2570,"low":2515,"close":2560,"volume":92512},{"date":"2024-12-27","open":2575,"high":2620,"low":2550,"close":2580,"volume":133332},{"date":"2024-12-30","open":2590,"high":2615,"low":2535,"close":2595,"volume":109505},{"date":"2025-01-02","open":2610,"high":2650,"low":2595,"close":2615,"volume":92126},{"date":"2025-01-03","open":2615,"high":2615,"low":2465,"close":2505,"volume":216268},{"date":"2025-01-06","open":2480,"high":2500,"low":2390,"close":2405,"volume":190067},{"date":"2025-01-07","open":2355,"high":2400,"low":2320,"close":2390,"volume":141189},{"date":"2025-01-08","open":2450,"high":2455,"low":2330,"close":2355,"volume":104274},{"date":"2025-01-09","open":2355,"high":2360,"low":2310,"close":2350,"volume":97205},{"date":"2025-01-10","open":2350,"high":2385,"low":2335,"close":2365,"volume":164260},{"date":"2025-01-13","open":2395,"high":2440,"low":2380,"close":2425,"volume":210574},{"date":"2025-01-14","open":2405,"high":2445,"low":2405,"close":2405,"volume":338838},{"date":"2025-01-15","open":2405,"high":2425,"low":2350,"close":2415,"volume":388153},{"date":"2025-01-16","open":2355,"high":2365,"low":2330,"close":2350,"volume":96069},{"date":"2025-01-17","open":2360,"high":2385,"low":2345,"close":2360,"volume":172330},{"date":"2025-01-20","open":2345,"high":2375,"low":2330,"close":2370,"volume":42229},{"date":"2025-01-21","open":2340,"high":2385,"low":2300,"close":2365,"volume":78722},{"date":"2025-01-22","open":2325,"high":2350,"low":2290,"close":2300,"volume":81383},{"date":"2025-01-23","open":2310,"high":2365,"low":2310,"close":2355,"volume":53329},{"date":"2025-01-24","open":2345,"high":2355,"low":2315,"close":2335,"volume":105756},{"date":"2025-01-31","open":2375,"high":2420,"low":2375,"close":2380,"volume":52088},{"date":"2025-02-03","open":2470,"high":2550,"low":2470,"close":2510,"volume":153569},{"date":"2025-02-04","open":2475,"high":2475,"low":2375,"close":2455,"volume":176331},{"date":"2025-02-05","open":2425,"high":2425,"low":2365,"close":2395,"volume":74274},{"date":"2025-02-06","open":2360,"high":2385,"low":2340,"close":2345,"volume":244720},{"date":"2025-02-07","open":2360,"high":2380,"low":2340,"close":2380,"volume":61048},{"date":"2025-02-10","open":2430,"high":2430,"low":2355,"close":2375,"volume":53645},{"date":"2025-02-11","open":2355,"high":2360,"low":2310,"close":2325,"volume":70890},{"date":"2025-02-12","open":2330,"high":2365,"low":2320,"close":2325,"volume":55561},{"date":"2025-02-13","open":2320,"high":2320,"low":2275,"close":2280,"volume":60869},{"date":"2025-02-14","open":2275,"high":2290,"low":2230,"close":2255,"volume":152275},{"date":"2025-02-17","open":2240,"high":2250,"low":2210,"close":2215,"volume":49545},{"date":"2025-02-18","open":2190,"high":2230,"low":2175,"close":2190,"volume":58099},{"date":"2025-02-19","open":2190,"high":2190,"low":2080,"close":2100,"volume":260325},{"date":"2025-02-20","open":2115,"high":2140,"low":2105,"close":2130,"volume":168245},{"date":"2025-02-21","open":2125,"high":2160,"low":2125,"close":2125,"volume":65734},{"date":"2025-02-24","open":2160,"high":2185,"low":2155,"close":2160,"volume":336570},{"date":"2025-02-25","open":2200,"high":2215,"low":2160,"close":2160,"volume":162173},{"date":"2025-02-26","open":2190,"high":2210,"low":2150,"close":2160,"volume":184651},{"date":"2025-02-27","open":2165,"high":2205,"low":2160,"close":2185,"volume":230285},{"date":"2025-02-28","open":2260,"high":2345,"low":2250,"close":2330,"volume":787612},{"date":"2025-03-04","open":2365,"high":2375,"low":2310,"close":2340,"volume":318677},{"date":"2025-03-05","open":2325,"high":2345,"low":2280,"close":2300,"volume":236454},{"date":"2025-03-06","open":2250,"high":2300,"low":2245,"close":2270,"volume":167218},{"date":"2025-03-07","open":2295,"high":2325,"low":2265,"close":2285,"volume":236925},{"date":"2025-03-10","open":2305,"high":2315,"low":2260,"close":2275,"volume":367318},{"date":"2025-03-11","open":2375,"high":2395,"low":2310,"close":2325,"volume":335956},{"date":"2025-03-12","open":2345,"high":2345,"low":2235,"close":2240,"volume":233361},{"date":"2025-03-13","open":2225,"high":2285,"low":2195,"close":2285,"volume":112146},{"date":"2025-03-14","open":2270,"high":2285,"low":2230,"close":2240,"volume":91132},{"date":"2025-03-17","open":2220,"high":2220,"low":2150,"close":2160,"volume":132763},{"date":"2025-03-18","open":2075,"high":2150,"low":2065,"close":2140,"volume":309544},{"date":"2025-03-19","open":2150,"high":2150,"low":2080,"close":2105,"volume":218387},{"date":"2025-03-20","open":2090,"high":2100,"low":2060,"close":2080,"volume":106384},{"date":"2025-03-21","open":2085,"high":2095,"low":2050,"close":2050,"volume":58241},{"date":"2025-03-24","open":2065,"high":2085,"low":2045,"close":2065,"volume":70572},{"date":"2025-03-25","open":2055,"high":2100,"low":2050,"close":2080,"volume":116317},{"date":"2025-03-26","open":2080,"high":2090,"low":2040,"close":2050,"volume":54150},{"date":"2025-03-27","open":2095,"high":2110,"low":2070,"close":2105,"volume":79700},{"date":"2025-03-28","open":2120,"high":2210,"low":2120,"close":2210,"volume":392599},{"date":"2025-03-31","open":2260,"high":2315,"low":2245,"close":2305,"volume":276198},{"date":"2025-04-01","open":2280,"high":2290,"low":2220,"close":2230,"volume":518996},{"date":"2025-04-02","open":2225,"high":2275,"low":2225,"close":2260,"volume":151771},{"date":"2025-04-03","open":2390,"high":2400,"low":2315,"close":2325,"volume":165370},{"date":"2025-04-04","open":2395,"high":2420,"low":2280,"close":2385,"volume":530316},{"date":"2025-04-07","open":2590,"high":2665,"low":2565,"close":2650,"volume":404516},{"date":"2025-04-08","open":2520,"high":2660,"low":2520,"close":2640,"volume":178945},{"date":"2025-04-09","open":2670,"high":2760,"low":2640,"close":2745,"volume":241203},{"date":"2025-04-10","open":2425,"high":2480,"low":2385,"close":2390,"volume":292874},{"date":"2025-04-11","open":2460,"high":2480,"low":2395,"close":2395,"volume":205540},{"date":"2025-04-14","open":2370,"high":2380,"low":2340,"close":2365,"volume":28934},{"date":"2025-04-15","open":2360,"high":2360,"low":2310,"close":2315,"volume":61055},{"date":"2025-04-16","open":2325,"high":2395,"low":2325,"close":2395,"volume":65071},{"date":"2025-04-17","open":2390,"high":2400,"low":2335,"close":2345,"volume":64223},{"date":"2025-04-18","open":2335,"high":2355,"low":2310,"close":2310,"volume":52338},{"date":"2025-04-21","open":2300,"high":2335,"low":2285,"close":2310,"volume":17545},{"date":"2025-04-22","open":2325,"high":2335,"low":2300,"close":2320,"volume":51260},{"date":"2025-04-23","open":2250,"high":2270,"low":2230,"close":2230,"volume":107345},{"date":"2025-04-24","open":2250,"high":2275,"low":2240,"close":2250,"volume":62460},{"date":"2025-04-25","open":2190,"high":2225,"low":2180,"close":2200,"volume":140680},{"date":"2025-04-28","open":2210,"high":2210,"low":2180,"close":2195,"volume":59237},{"date":"2025-04-29","open":2190,"high":2205,"low":2150,"close":2175,"volume":177879},{"date":"2025-04-30","open":2185,"high":2200,"low":2170,"close":2180,"volume":122981},{"date":"2025-05-02","open":2190,"high":2215,"low":2155,"close":2180,"volume":148555},{"date":"2025-05-07","open":2145,"high":2170,"low":2125,"close":2140,"volume":142210},{"date":"2025-05-08","open":2130,"high":2145,"low":2115,"close":2145,"volume":111537},{"date":"2025-05-09","open":2135,"high":2155,"low":2125,"close":2140,"volume":266427},{"date":"2025-05-12","open":2115,"high":2120,"low":2080,"close":2080,"volume":509087},{"date":"2025-05-13","open":2065,"high":2080,"low":2045,"close":2075,"volume":93040},{"date":"2025-05-14","open":2030,"high":2045,"low":1998,"close":2015,"volume":341224},{"date":"2025-05-15","open":2025,"high":2055,"low":2010,"close":2045,"volume":211336},{"date":"2025-05-16","open":2020,"high":2045,"low":2020,"close":2035,"volume":106379},{"date":"2025-05-19","open":2050,"high":2095,"low":2050,"close":2085,"volume":219280},{"date":"2025-05-20","open":2045,"high":2075,"low":2035,"close":2075,"volume":282988},{"date":"2025-05-21","open":2055,"high":2055,"low":2025,"close":2050,"volume":372423},{"date":"2025-05-22","open":2070,"high":2110,"low":2065,"close":2100,"volume":308481},{"date":"2025-05-23","open":2090,"high":2095,"low":2080,"close":2095,"volume":137722},{"date":"2025-05-26","open":2095,"high":2095,"low":2025,"close":2030,"volume":173897},{"date":"2025-05-27","open":2045,"high":2045,"low":2015,"close":2025,"volume":214219},{"date":"2025-05-28","open":2005,"high":2010,"low":1926,"close":1963,"volume":946625},{"date":"2025-05-29","open":1922,"high":1934,"low":1884,"close":1890,"volume":1055771},{"date":"2025-05-30","open":1898,"high":1928,"low":1889,"close":1924,"volume":517743},{"date":"2025-06-02","open":1940,"high":1943,"low":1888,"close":1930,"volume":947134},{"date":"2025-06-04","open":1870,"high":1873,"low":1814,"close":1817,"volume":664309},{"date":"2025-06-05","open":1789,"high":1790,"low":1718,"close":1749,"volume":444252},{"date":"2025-06-09","open":1697,"high":1710,"low":1672,"close":1710,"volume":623327},{"date":"2025-06-10","open":1683,"high":1703,"low":1657,"close":1675,"volume":313119},{"date":"2025-06-11","open":1662,"high":1662,"low":1630,"close":1631,"volume":453255},{"date":"2025-06-12","open":1636,"high":1636,"low":1601,"close":1621,"volume":333585},{"date":"2025-06-13","open":1621,"high":1666,"low":1618,"close":1641,"volume":429875},{"date":"2025-06-16","open":1640,"high":1663,"low":1588,"close":1593,"volume":483800},{"date":"2025-06-17","open":1578,"high":1605,"low":1525,"close":1585,"volume":608421},{"date":"2025-06-18","open":1609,"high":1610,"low":1545,"close":1560,"volume":376073},{"date":"2025-06-19","open":1548,"high":1578,"low":1528,"close":1549,"volume":234965},{"date":"2025-06-20","open":1543,"high":1553,"low":1507,"close":1508,"volume":305969},{"date":"2025-06-23","open":1538,"high":1565,"low":1506,"close":1506,"volume":224430},{"date":"2025-06-24","open":1454,"high":1463,"low":1412,"close":1412,"volume":643447},{"date":"2025-06-25","open":1398,"high":1427,"low":1383,"close":1396,"volume":455170},{"date":"2025-06-26","open":1405,"high":1465,"low":1398,"close":1440,"volume":544687},{"date":"2025-06-27","open":1427,"high":1456,"low":1415,"close":1451,"volume":307959},{"date":"2025-06-30","open":1427,"high":1439,"low":1414,"close":1430,"volume":290340},{"date":"2025-07-01","open":1414,"high":1423,"low":1371,"close":1423,"volume":474581},{"date":"2025-07-02","open":1432,"high":1470,"low":1419,"close":1431,"volume":454232},{"date":"2025-07-03","open":1413,"high":1422,"low":1390,"close":1395,"volume":455800},{"date":"2025-07-04","open":1385,"high":1450,"low":1380,"close":1450,"volume":618223},{"date":"2025-07-07","open":1462,"high":1469,"low":1428,"close":1444,"volume":339479},{"date":"2025-07-08","open":1430,"high":1433,"low":1378,"close":1378,"volume":505335},{"date":"2025-07-09","open":1384,"high":1398,"low":1373,"close":1377,"volume":590733},{"date":"2025-07-10","open":1368,"high":1383,"low":1341,"close":1342,"volume":548411},{"date":"2025-07-11","open":1341,"high":1345,"low":1303,"close":1335,"volume":732430},{"date":"2025-07-14","open":1345,"high":1347,"low":1312,"close":1321,"volume":301344},{"date":"2025-07-15","open":1325,"high":1334,"low":1300,"close":1300,"volume":402489},{"date":"2025-07-16","open":1308,"high":1335,"low":1308,"close":1319,"volume":293747},{"date":"2025-07-17","open":1312,"high":1355,"low":1312,"close":1312,"volume":191136},{"date":"2025-07-18","open":1312,"high":1335,"low":1306,"close":1325,"volume":92350},{"date":"2025-07-21","open":1325,"high":1325,"low":1299,"close":1305,"volume":165591},{"date":"2025-07-22","open":1301,"high":1350,"low":1296,"close":1336,"volume":260497},{"date":"2025-07-23","open":1320,"high":1362,"low":1312,"close":1328,"volume":465860},{"date":"2025-07-24","open":1313,"high":1335,"low":1284,"close":1335,"volume":518289},{"date":"2025-07-25","open":1338,"high":1338,"low":1314,"close":1329,"volume":220047},{"date":"2025-07-28","open":1299,"high":1337,"low":1296,"close":1318,"volume":316275},{"date":"2025-07-29","open":1321,"high":1345,"low":1290,"close":1290,"volume":442439},{"date":"2025-07-30","open":1294,"high":1294,"low":1256,"close":1266,"volume":514368},{"date":"2025-07-31","open":1252,"high":1289,"low":1245,"close":1278,"volume":591279},{"date":"2025-08-01","open":1314,"high":1387,"low":1312,"close":1387,"volume":886895},{"date":"2025-08-04","open":1386,"high":1395,"low":1345,"close":1345,"volume":497676},{"date":"2025-08-05","open":1318,"high":1334,"low":1300,"close":1319,"volume":555515},{"date":"2025-08-06","open":1331,"high":1338,"low":1314,"close":1314,"volume":751715},{"date":"2025-08-07","open":1304,"high":1319,"low":1294,"close":1318,"volume":485113},{"date":"2025-08-08","open":1295,"high":1308,"low":1286,"close":1307,"volume":760420},{"date":"2025-08-11","open":1296,"high":1308,"low":1293,"close":1302,"volume":308374},{"date":"2025-08-12","open":1295,"high":1312,"low":1269,"close":1311,"volume":653198},{"date":"2025-08-13","open":1284,"high":1309,"low":1281,"close":1286,"volume":292820},{"date":"2025-08-14","open":1276,"high":1292,"low":1270,"close":1285,"volume":217392},{"date":"2025-08-18","open":1294,"high":1322,"low":1294,"close":1322,"volume":263340},{"date":"2025-08-19","open":1315,"high":1350,"low":1315,"close":1350,"volume":397559},{"date":"2025-08-20","open":1366,"high":1400,"low":1357,"close":1357,"volume":881676},{"date":"2025-08-21","open":1355,"high":1357,"low":1331,"close":1346,"volume":416361},{"date":"2025-08-22","open":1335,"high":1338,"low":1318,"close":1333,"volume":273862},{"date":"2025-08-25","open":1308,"high":1318,"low":1299,"close":1305,"volume":348419},{"date":"2025-08-26","open":1306,"high":1327,"low":1306,"close":1325,"volume":584804},{"date":"2025-08-27","open":1323,"high":1339,"low":1319,"close":1320,"volume":345459},{"date":"2025-08-28","open":1328,"high":1341,"low":1294,"close":1302,"volume":278037},{"date":"2025-08-29","open":1298,"high":1318,"low":1295,"close":1316,"volume":353205},{"date":"2025-09-01","open":1338,"high":1366,"low":1330,"close":1359,"volume":505784},{"date":"2025-09-02","open":1355,"high":1355,"low":1330,"close":1331,"volume":145916},{"date":"2025-09-03","open":1332,"high":1335,"low":1316,"close":1319,"volume":182446},{"date":"2025-09-04","open":1319,"high":1320,"low":1300,"close":1310,"volume":150751},{"date":"2025-09-05","open":1299,"high":1308,"low":1292,"close":1297,"volume":255485},{"date":"2025-09-08","open":1294,"high":1301,"low":1288,"close":1288,"volume":314597},{"date":"2025-09-09","open":1283,"high":1288,"low":1252,"close":1255,"volume":394806},{"date":"2025-09-10","open":1247,"high":1247,"low":1200,"close":1203,"volume":733712},{"date":"2025-09-11","open":1191,"high":1225,"low":1181,"close":1189,"volume":451775},{"date":"2025-09-12","open":1161,"high":1163,"low":1131,"close":1134,"volume":512104},{"date":"2025-09-15","open":1121,"high":1134,"low":1111,"close":1123,"volume":300760},{"date":"2025-09-16","open":1118,"high":1118,"low":1083,"close":1083,"volume":638598},{"date":"2025-09-17","open":1096,"high":1118,"low":1096,"close":1112,"volume":387758},{"date":"2025-09-18","open":1104,"high":1106,"low":1073,"close":1073,"volume":262450},{"date":"2025-09-19","open":1070,"high":1088,"low":1066,"close":1082,"volume":1217984},{"date":"2025-09-22","open":1068,"high":1071,"low":1050,"close":1065,"volume":591870},{"date":"2025-09-23","open":1047,"high":1059,"low":1040,"close":1044,"volume":583661},{"date":"2025-09-24","open":1045,"high":1070,"low":1038,"close":1053,"volume":607043},{"date":"2025-09-25","open":1061,"high":1065,"low":1047,"close":1051,"volume":124091},{"date":"2025-09-26","open":1071,"high":1117,"low":1070,"close":1107,"volume":894524},{"date":"2025-09-29","open":1095,"high":1145,"low":1064,"close":1068,"volume":311901},{"date":"2025-09-30","open":1067,"high":1079,"low":1064,"close":1077,"volume":222517},{"date":"2025-10-01","open":1074,"high":1074,"low":1049,"close":1064,"volume":240338},{"date":"2025-10-02","open":1009,"high":1039,"low":970,"close":983,"volume":1199651},{"date":"2025-10-10","open":940,"high":964,"low":920,"close":941,"volume":771136},{"date":"2025-10-13","open":985,"high":991,"low":943,"close":959,"volume":839390},{"date":"2025-10-14","open":941,"high":992,"low":919,"close":979,"volume":727487},{"date":"2025-10-15","open":969,"high":972,"low":921,"close":925,"volume":679138},{"date":"2025-10-16","open":923,"high":923,"low":877,"close":879,"volume":525811},{"date":"2025-10-17","open":883,"high":885,"low":848,"close":871,"volume":214100},{"date":"2025-10-20","open":859,"high":883,"low":838,"close":841,"volume":451397},{"date":"2025-10-21","open":828,"high":838,"low":801,"close":836,"volume":350422},{"date":"2025-10-22","open":836,"high":855,"low":816,"close":825,"volume":151418},{"date":"2025-10-23","open":844,"high":846,"low":808,"close":830,"volume":404135},{"date":"2025-10-24","open":809,"high":815,"low":786,"close":790,"volume":939392},{"date":"2025-10-27","open":770,"high":770,"low":746,"close":746,"volume":466740},{"date":"2025-10-28","open":753,"high":775,"low":753,"close":759,"volume":348494},{"date":"2025-10-29","open":742,"high":762,"low":729,"close":729,"volume":277760},{"date":"2025-10-30","open":720,"high":729,"low":702,"close":726,"volume":763237},{"date":"2025-10-31","open":726,"high":731,"low":707,"close":707,"volume":378469},{"date":"2025-11-03","open":709,"high":709,"low":664,"close":664,"volume":607465,"rsi_14":5.13,"sma_20":856.55,"sma_60":1112.33,"sma_120":1367.0},{"date":"2025-11-04","open":666,"high":701,"low":663,"close":700,"volume":601540,"rsi_14":16.22,"sma_20":837.7,"sma_60":1101.58,"sma_120":1354.96},{"date":"2025-11-05","open":719,"high":790,"low":719,"close":740,"volume":1720215,"rsi_14":28.75,"sma_20":821.5,"sma_60":1091.93,"sma_120":1343.29},{"date":"2025-11-06","open":700,"high":748,"low":696,"close":728,"volume":895893,"rsi_14":28.4,"sma_20":808.75,"sma_60":1082.17,"sma_120":1332.03},{"date":"2025-11-07","open":757,"high":781,"low":726,"close":756,"volume":1315037,"rsi_14":37.08,"sma_20":799.5,"sma_60":1072.8,"sma_120":1321.03},{"date":"2025-11-10","open":740,"high":747,"low":702,"close":711,"volume":393486,"rsi_14":33.06,"sma_20":787.1,"sma_60":1062.87,"sma_120":1310.17},{"date":"2025-11-11","open":691,"high":710,"low":664,"close":696,"volume":1046100,"rsi_14":32.71,"sma_20":772.95,"sma_60":1052.77,"sma_120":1298.92},{"date":"2025-11-12","open":698,"high":704,"low":679,"close":685,"volume":438867,"rsi_14":30.87,"sma_20":760.95,"sma_60":1042.33,"sma_120":1287.67},{"date":"2025-11-13","open":689,"high":691,"low":671,"close":673,"volume":492974,"rsi_14":33.33,"sma_20":750.65,"sma_60":1032.12,"sma_120":1275.91},{"date":"2025-11-14","open":714,"high":735,"low":709,"close":735,"volume":1280594,"rsi_14":48.51,"sma_20":743.85,"sma_60":1022.95,"sma_120":1264.74},{"date":"2025-11-17","open":711,"high":719,"low":703,"close":707,"volume":475135,"rsi_14":43.23,"sma_20":737.15,"sma_60":1012.7,"sma_120":1253.55},{"date":"2025-11-18","open":719,"high":753,"low":711,"close":750,"volume":929776,"rsi_14":52.64,"sma_20":732.85,"sma_60":1002.7,"sma_120":1242.3},{"date":"2025-11-19","open":748,"high":790,"low":748,"close":762,"volume":766280,"rsi_14":54.43,"sma_20":729.7,"sma_60":992.78,"sma_120":1231.19},{"date":"2025-11-20","open":720,"high":731,"low":706,"close":726,"volume":641275,"rsi_14":52.25,"sma_20":724.5,"sma_60":982.45,"sma_120":1220.33},{"date":"2025-11-21","open":786,"high":798,"low":779,"close":789,"volume":1062514,"rsi_14":64.11,"sma_20":724.45,"sma_60":973.38,"sma_120":1210.03},{"date":"2025-11-24","open":758,"high":793,"low":758,"close":791,"volume":562164,"rsi_14":61.12,"sma_20":726.7,"sma_60":964.82,"sma_120":1200.26},{"date":"2025-11-25","open":748,"high":792,"low":744,"close":783,"volume":526862,"rsi_14":55.7,"sma_20":727.9,"sma_60":955.78,"sma_120":1191.03},{"date":"2025-11-26","open":767,"high":779,"low":740,"close":740,"volume":686630,"rsi_14":51.47,"sma_20":728.45,"sma_60":946.12,"sma_120":1181.17},{"date":"2025-11-27","open":726,"high":735,"low":713,"close":729,"volume":465231,"rsi_14":46.55,"sma_20":728.6,"sma_60":936.57,"sma_120":1171.16},{"date":"2025-11-28","open":723,"high":752,"low":723,"close":747,"volume":548932,"rsi_14":54.95,"sma_20":730.6,"sma_60":927.08,"sma_120":1162.24},{"date":"2025-12-01","open":735,"high":765,"low":729,"close":753,"volume":192797,"rsi_14":58.03,"sma_20":735.05,"sma_60":916.98,"sma_120":1153.94},{"date":"2025-12-02","open":751,"high":751,"low":719,"close":725,"volume":492978,"rsi_14":55.38,"sma_20":736.3,"sma_60":906.88,"sma_120":1145.73},{"date":"2025-12-03","open":717,"high":725,"low":700,"close":706,"volume":439337,"rsi_14":54.35,"sma_20":734.6,"sma_60":896.67,"sma_120":1137.66},{"date":"2025-12-04","open":711,"high":727,"low":709,"close":709,"volume":332966,"rsi_14":45.94,"sma_20":733.65,"sma_60":886.65,"sma_120":1129.97},{"date":"2025-12-05","open":715,"high":718,"low":683,"close":685,"volume":330556,"rsi_14":46.52,"sma_20":730.1,"sma_60":876.45,"sma_120":1122.17},{"date":"2025-12-08","open":680,"high":690,"low":666,"close":667,"volume":625649,"rsi_14":35.74,"sma_20":727.9,"sma_60":866.1,"sma_120":1114.06},{"date":"2025-12-09","open":671,"high":677,"low":665,"close":671,"volume":417884,"rsi_14":33.92,"sma_20":726.65,"sma_60":856.37,"sma_120":1106.38},{"date":"2025-12-10","open":668,"high":674,"low":659,"close":673,"volume":306273,"rsi_14":39.36,"sma_20":726.05,"sma_60":847.53,"sma_120":1098.78},{"date":"2025-12-11","open":652,"high":683,"low":652,"close":683,"volume":667757,"rsi_14":22.96,"sma_20":726.55,"sma_60":839.1,"sma_120":1091.47},{"date":"2025-12-12","open":678,"high":679,"low":664,"close":666,"volume":478671,"rsi_14":20.38,"sma_20":723.1,"sma_60":831.3,"sma_120":1084.11},{"date":"2025-12-15","open":694,"high":700,"low":684,"close":692,"volume":802751,"rsi_14":30.13,"sma_20":722.35,"sma_60":824.12,"sma_120":1077.31},{"date":"2025-12-16","open":695,"high":725,"low":692,"close":724,"volume":467015,"rsi_14":46.33,"sma_20":721.05,"sma_60":818.13,"sma_120":1070.79},{"date":"2025-12-17","open":718,"high":727,"low":697,"close":698,"volume":191307,"rsi_14":43.35,"sma_20":717.85,"sma_60":811.23,"sma_120":1064.84},{"date":"2025-12-18","open":722,"high":724,"low":704,"close":713,"volume":305627,"rsi_14":42.61,"sma_20":717.2,"sma_60":805.23,"sma_120":1059.15},{"date":"2025-12-19","open":694,"high":713,"low":692,"close":706,"volume":209920,"rsi_14":39.83,"sma_20":713.05,"sma_60":798.97,"sma_120":1053.03},{"date":"2025-12-22","open":679,"high":681,"low":672,"close":675,"volume":216258,"rsi_14":39.32,"sma_20":707.25,"sma_60":792.47,"sma_120":1046.57},{"date":"2025-12-23","open":668,"high":671,"low":659,"close":671,"volume":389780,"rsi_14":42.01,"sma_20":701.65,"sma_60":786.25,"sma_120":1040.24},{"date":"2025-12-24","open":665,"high":670,"low":661,"close":668,"volume":211168,"rsi_14":40.64,"sma_20":698.05,"sma_60":779.83,"sma_120":1033.95},{"date":"2025-12-26","open":664,"high":664,"low":651,"close":659,"volume":278271,"rsi_14":43.63,"sma_20":694.55,"sma_60":773.3,"sma_120":1027.52},{"date":"2025-12-29","open":645,"high":645,"low":624,"close":626,"volume":1119809,"rsi_14":40.64,"sma_20":688.5,"sma_60":765.28,"sma_120":1021.11},{"date":"2025-12-30","open":628,"high":628,"low":613,"close":620,"volume":337376,"rsi_14":38.46,"sma_20":681.85,"sma_60":757.82,"sma_120":1014.19},{"date":"2026-01-02","open":619,"high":619,"low":583,"close":584,"volume":523992,"rsi_14":32.55,"sma_20":674.8,"sma_60":749.6,"sma_120":1007.02},{"date":"2026-01-05","open":560,"high":561,"low":539,"close":541,"volume":937409,"rsi_14":25.35,"sma_20":666.55,"sma_60":740.88,"sma_120":1000.05},{"date":"2026-01-06","open":541,"high":555,"low":521,"close":524,"volume":871156,"rsi_14":25.35,"sma_20":657.3,"sma_60":733.23,"sma_120":992.94},{"date":"2026-01-07","open":507,"high":526,"low":497,"close":514,"volume":716369,"rsi_14":17.28,"sma_20":648.75,"sma_60":726.12,"sma_120":986.04},{"date":"2026-01-08","open":521,"high":521,"low":493,"close":516,"volume":867473,"rsi_14":7.02,"sma_20":641.2,"sma_60":718.73,"sma_120":979.22},{"date":"2026-01-09","open":518,"high":527,"low":503,"close":507,"volume":428829,"rsi_14":7.56,"sma_20":633.0,"sma_60":710.87,"sma_120":972.43},{"date":"2026-01-12","open":495,"high":511,"low":492,"close":500,"volume":843126,"rsi_14":0.92,"sma_20":624.35,"sma_60":703.78,"sma_120":965.77},{"date":"2026-01-13","open":491,"high":499,"low":487,"close":488,"volume":438119,"rsi_14":0.9,"sma_20":614.6,"sma_60":697.27,"sma_120":958.84},{"date":"2026-01-14","open":489,"high":491,"low":480,"close":482,"volume":453967,"rsi_14":1.02,"sma_20":605.4,"sma_60":690.78,"sma_120":951.92},{"date":"2026-01-15","open":487,"high":487,"low":464,"close":464,"volume":471320,"rsi_14":0.95,"sma_20":594.0,"sma_60":684.5,"sma_120":944.75},{"date":"2026-01-16","open":460,"high":465,"low":451,"close":455,"volume":429412,"rsi_14":0.92,"sma_20":580.55,"sma_60":678.15,"sma_120":937.67},{"date":"2026-01-19","open":459,"high":459,"low":440,"close":444,"volume":954143,"rsi_14":0.91,"sma_20":567.85,"sma_60":671.8,"sma_120":930.23},{"date":"2026-01-20","open":445,"high":459,"low":439,"close":449,"volume":968516,"rsi_14":3.66,"sma_20":554.65,"sma_60":665.45,"sma_120":922.91},{"date":"2026-01-21","open":464,"high":467,"low":441,"close":442,"volume":693314,"rsi_14":3.65,"sma_20":541.45,"sma_60":659.65,"sma_120":915.47},{"date":"2026-01-22","open":423,"high":435,"low":419,"close":432,"volume":1176995,"rsi_14":4.22,"sma_20":529.3,"sma_60":654.42,"sma_120":907.99},{"date":"2026-01-23","open":427,"high":436,"low":419,"close":428,"volume":356160,"rsi_14":5.51,"sma_20":517.15,"sma_60":648.9,"sma_120":900.58},{"date":"2026-01-26","open":427,"high":435,"low":421,"close":434,"volume":1341918,"rsi_14":11.21,"sma_20":505.45,"sma_60":643.98,"sma_120":893.44},{"date":"2026-01-27","open":437,"high":445,"low":405,"close":406,"volume":901113,"rsi_14":9.7,"sma_20":492.8,"sma_60":638.65,"sma_120":886.27},{"date":"2026-01-28","open":396,"high":399,"low":387,"close":391,"volume":1231230,"rsi_14":7.48,"sma_20":481.05,"sma_60":633.38,"sma_120":878.88},{"date":"2026-01-29","open":377,"high":404,"low":376,"close":381,"volume":1667211,"rsi_14":7.43,"sma_20":469.1,"sma_60":628.67,"sma_120":870.5},{"date":"2026-01-30","open":387,"high":387,"low":365,"close":379,"volume":960912,"rsi_14":7.69,"sma_20":458.85,"sma_60":623.32,"sma_120":862.45},{"date":"2026-02-02","open":394,"high":423,"low":384,"close":420,"volume":3080090,"rsi_14":30.23,"sma_20":452.8,"sma_60":617.98,"sma_120":854.96},{"date":"2026-02-03","open":388,"high":394,"low":360,"close":360,"volume":1825610,"rsi_14":23.01,"sma_20":444.6,"sma_60":611.85,"sma_120":847.01},{"date":"2026-02-04","open":366,"high":368,"low":347,"close":349,"volume":1656290,"rsi_14":23.74,"sma_20":436.35,"sma_60":605.07,"sma_120":838.93},{"date":"2026-02-05","open":365,"high":381,"low":360,"close":379,"volume":3158679,"rsi_14":34.17,"sma_20":429.5,"sma_60":599.53,"sma_120":831.2},{"date":"2026-02-06","open":402,"high":417,"low":383,"close":388,"volume":2653103,"rsi_14":38.24,"sma_20":423.55,"sma_60":594.4,"sma_120":823.58},{"date":"2026-02-09","open":353,"high":358,"low":350,"close":354,"volume":1167357,"rsi_14":32.21,"sma_20":416.25,"sma_60":588.88,"sma_120":815.61},{"date":"2026-02-10","open":346,"high":353,"low":343,"close":352,"volume":800853,"rsi_14":32.82,"sma_20":409.45,"sma_60":583.53,"sma_120":807.83},{"date":"2026-02-11","open":356,"high":360,"low":343,"close":347,"volume":942826,"rsi_14":33.46,"sma_20":402.7,"sma_60":577.07,"sma_120":800.01},{"date":"2026-02-12","open":337,"high":340,"low":323,"close":324,"volume":1806383,"rsi_14":31.16,"sma_20":395.7,"sma_60":570.68,"sma_120":791.69},{"date":"2026-02-13","open":325,"high":327,"low":313,"close":322,"volume":1532498,"rsi_14":29.41,"sma_20":389.05,"sma_60":563.55,"sma_120":783.12},{"date":"2026-02-19","open":305,"high":312,"low":303,"close":303,"volume":1020529,"rsi_14":30.42,"sma_20":382.0,"sma_60":555.9,"sma_120":774.34},{"date":"2026-02-20","open":303,"high":303,"low":289,"close":291,"volume":1475645,"rsi_14":30.77,"sma_20":374.1,"sma_60":548.65,"sma_120":765.55},{"date":"2026-02-23","open":279,"high":290,"low":275,"close":286,"volume":1266282,"rsi_14":31.37,"sma_20":366.3,"sma_60":540.27,"sma_120":756.83},{"date":"2026-02-24","open":287,"high":291,"low":270,"close":272,"volume":1296073,"rsi_14":29.96,"sma_20":358.3,"sma_60":531.62,"sma_120":748.22},{"date":"2026-02-25","open":265,"high":269,"low":254,"close":260,"volume":2211008,"rsi_14":16.39,"sma_20":349.9,"sma_60":522.9,"sma_120":739.34},{"date":"2026-02-26","open":256,"high":257,"low":236,"close":237,"volume":1554206,"rsi_14":19.4,"sma_20":340.05,"sma_60":514.52,"sma_120":730.32},{"date":"2026-02-27","open":243,"high":248,"low":233,"close":240,"volume":2533733,"rsi_14":21.76,"sma_20":331.75,"sma_60":506.37,"sma_120":721.47},{"date":"2026-03-03","open":251,"high":279,"low":248,"close":279,"volume":4685537,"rsi_14":25.25,"sma_20":326.15,"sma_60":498.57,"sma_120":712.83},{"date":"2026-03-04","open":301,"high":345,"low":288,"close":345,"volume":11474593,"rsi_14":41.7,"sma_20":324.35,"sma_60":491.77,"sma_120":704.38},{"date":"2026-03-05","open":260,"high":293,"low":259,"close":281,"volume":11532329,"rsi_14":37.37,"sma_20":319.45,"sma_60":484.37,"sma_120":695.62},{"date":"2026-03-06","open":300,"high":305,"low":282,"close":284,"volume":7994322,"rsi_14":38.28,"sma_20":312.65,"sma_60":477.33,"sma_120":687.0},{"date":"2026-03-09","open":318,"high":337,"low":313,"close":321,"volume":5667038,"rsi_14":45.96,"sma_20":310.7,"sma_60":470.87,"sma_120":678.76},{"date":"2026-03-10","open":282,"high":305,"low":266,"close":281,"volume":6078770,"rsi_14":43.66,"sma_20":307.3,"sma_60":464.13,"sma_120":670.29},{"date":"2026-03-11","open":267,"high":282,"low":260,"close":275,"volume":5577730,"rsi_14":43.15,"sma_20":302.1,"sma_60":457.6,"sma_120":661.85},{"date":"2026-03-12","open":280,"high":283,"low":272,"close":277,"volume":3652195,"rsi_14":46.01,"sma_20":296.55,"sma_60":451.03,"sma_120":653.7},{"date":"2026-03-13","open":299,"high":299,"low":283,"close":289,"volume":3444132,"rsi_14":49.69,"sma_20":293.3,"sma_60":444.63,"sma_120":646.08},{"date":"2026-03-16","open":284,"high":292,"low":278,"close":280,"volume":3013790,"rsi_14":49.09,"sma_20":289.7,"sma_60":437.92,"sma_120":638.51},{"date":"2026-03-17","open":260,"high":269,"low":259,"close":269,"volume":2517740,"rsi_14":49.54,"sma_20":285.8,"sma_60":431.3,"sma_120":631.3},{"date":"2026-03-18","open":254,"high":256,"low":234,"close":237,"volume":5353740,"rsi_14":46.69,"sma_20":281.45,"sma_60":423.72,"sma_120":623.92},{"date":"2026-03-19","open":252,"high":255,"low":243,"close":253,"volume":2776412,"rsi_14":52.35,"sma_20":278.0,"sma_60":415.87,"sma_120":617.0},{"date":"2026-03-20","open":247,"high":253,"low":246,"close":253,"volume":1446327,"rsi_14":51.93,"sma_20":275.5,"sma_60":408.45,"sma_120":609.84},{"date":"2026-03-23","open":272,"high":288,"low":271,"close":286,"volume":4113858,"rsi_14":51.06,"sma_20":275.25,"sma_60":401.33,"sma_120":603.28},{"date":"2026-03-24","open":260,"high":287,"low":258,"close":270,"volume":4171014,"rsi_14":36.65,"sma_20":274.45,"sma_60":394.07,"sma_120":596.52},{"date":"2026-03-25","open":257,"high":262,"low":249,"close":261,"volume":2196408,"rsi_14":45.58,"sma_20":273.9,"sma_60":387.17,"sma_120":589.82},{"date":"2026-03-26","open":266,"high":281,"low":265,"close":278,"volume":3461763,"rsi_14":48.75,"sma_20":274.8,"sma_60":380.62,"sma_120":583.43},{"date":"2026-03-27","open":298,"high":305,"low":280,"close":283,"volume":2297749,"rsi_14":40.87,"sma_20":277.1,"sma_60":374.2,"sma_120":577.02},{"date":"2026-03-30","open":310,"high":314,"low":296,"close":298,"volume":2611053,"rsi_14":54.64,"sma_20":280.0,"sma_60":368.18,"sma_120":570.74},{"date":"2026-03-31","open":316,"high":327,"low":305,"close":325,"volume":3569480,"rsi_14":62.25,"sma_20":282.3,"sma_60":363.17,"sma_120":564.23},{"date":"2026-04-01","open":287,"high":295,"low":262,"close":265,"volume":3096259,"rsi_14":47.71,"sma_20":278.3,"sma_60":357.25,"sma_120":557.53},{"date":"2026-04-02","open":259,"high":302,"low":258,"close":294,"volume":3513124,"rsi_14":50.9,"sma_20":278.95,"sma_60":352.42,"sma_120":551.01},{"date":"2026-04-03","open":279,"high":282,"low":271,"close":276,"volume":1386363,"rsi_14":49.31,"sma_20":278.55,"sma_60":348.0,"sma_120":544.44},{"date":"2026-04-06","open":272,"high":272,"low":260,"close":270,"volume":2003120,"rsi_14":50.18,"sma_20":276.0,"sma_60":343.77,"sma_120":538.5},{"date":"2026-04-07","open":256,"high":268,"low":252,"close":262,"volume":2213238,"rsi_14":54.83,"sma_20":275.05,"sma_60":339.57,"sma_120":532.84},{"date":"2026-04-08","open":222,"high":233,"low":215,"close":221,"volume":3464047,"rsi_14":44.37,"sma_20":272.35,"sma_60":334.65,"sma_120":526.69},{"date":"2026-04-09","open":223,"high":230,"low":223,"close":230,"volume":1472139,"rsi_14":46.08,"sma_20":270.0,"sma_60":330.03,"sma_120":520.45},{"date":"2026-04-10","open":223,"high":223,"low":218,"close":223,"volume":2334944,"rsi_14":38.2,"sma_20":266.7,"sma_60":325.42,"sma_120":514.6},{"date":"2026-04-13","open":231,"high":233,"low":225,"close":227,"volume":1863162,"rsi_14":41.57,"sma_20":264.05,"sma_60":321.07,"sma_120":509.17},{"date":"2026-04-14","open":214,"high":217,"low":208,"close":214,"volume":2539026,"rsi_14":40.93,"sma_20":261.3,"sma_60":316.6,"sma_120":503.69},{"date":"2026-04-15","open":201,"high":206,"low":196,"close":203,"volume":2325289,"rsi_14":35.18,"sma_20":259.6,"sma_60":312.25,"sma_120":498.38},{"date":"2026-04-16","open":200,"high":201,"low":194,"close":196,"volume":1647231,"rsi_14":32.94,"sma_20":256.75,"sma_60":307.93,"sma_120":493.04},{"date":"2026-04-17","open":196,"high":198,"low":195,"close":197,"volume":1141272,"rsi_14":29.05,"sma_20":253.95,"sma_60":303.82,"sma_120":487.81},{"date":"2026-04-20","open":196,"high":198,"low":191,"close":196,"volume":1550665,"rsi_14":20.0,"sma_20":249.45,"sma_60":299.6,"sma_120":482.52},{"date":"2026-04-21","open":191,"high":191,"low":185,"close":187,"volume":3017144,"rsi_14":26.22,"sma_20":245.3,"sma_60":295.35,"sma_120":477.5},{"date":"2026-04-22","open":185,"high":190,"low":181,"close":185,"volume":3553713,"rsi_14":10.22,"sma_20":241.5,"sma_60":291.23,"sma_120":472.82},{"date":"2026-04-23","open":180,"high":189,"low":174,"close":180,"volume":3537657,"rsi_14":11.29,"sma_20":236.6,"sma_60":287.1,"sma_120":468.0},{"date":"2026-04-24","open":179,"high":186,"low":178,"close":182,"volume":1821714,"rsi_14":13.33,"sma_20":231.55,"sma_60":282.9,"sma_120":463.44},{"date":"2026-04-27","open":178,"high":178,"low":170,"close":174,"volume":5721773,"rsi_14":13.33,"sma_20":225.35,"sma_60":279.03,"sma_120":458.84},{"date":"2026-04-28","open":172,"high":172,"low":167,"close":171,"volume":2032691,"rsi_14":19.51,"sma_20":217.65,"sma_60":275.37,"sma_120":454.38},{"date":"2026-04-29","open":172,"high":174,"low":168,"close":169,"volume":1363709,"rsi_14":9.33,"sma_20":212.85,"sma_60":271.83,"sma_120":450.25},{"date":"2026-04-30","open":167,"high":173,"low":165,"close":172,"volume":1770831,"rsi_14":14.08,"sma_20":206.75,"sma_60":268.38,"sma_120":445.85},{"date":"2026-05-04","open":164,"high":166,"low":154,"close":156,"volume":3800914,"rsi_14":7.23,"sma_20":200.75,"sma_60":263.98,"sma_120":440.98},{"date":"2026-05-06","open":146,"high":147,"low":130,"close":130,"volume":6348412,"rsi_14":6.25,"sma_20":193.75,"sma_60":260.15,"sma_120":436.0},{"date":"2026-05-07","open":127,"high":134,"low":117,"close":127,"volume":4437310,"rsi_14":6.82,"sma_20":187.0,"sma_60":256.45,"sma_120":430.76},{"date":"2026-05-08","open":131,"high":132,"low":125,"close":126,"volume":1740432,"rsi_14":7.32,"sma_20":182.25,"sma_60":252.23,"sma_120":425.88},{"date":"2026-05-11","open":114,"high":116,"low":109,"close":112,"volume":8042882,"rsi_14":5.26,"sma_20":176.35,"sma_60":247.63,"sma_120":421.02},{"date":"2026-05-12","open":108,"high":123,"low":107,"close":117,"volume":7333896,"rsi_14":10.1,"sma_20":171.05,"sma_60":243.68,"sma_120":416.28},{"date":"2026-05-13","open":122,"high":125,"low":110,"close":112,"volume":3303932,"rsi_14":10.53,"sma_20":165.3,"sma_60":239.68,"sma_120":411.61},{"date":"2026-05-14","open":112,"high":112,"low":106,"close":107,"volume":2976165,"rsi_14":10.2,"sma_20":159.95,"sma_60":235.68,"sma_120":406.38},{"date":"2026-05-15","open":107,"high":122,"low":104,"close":118,"volume":3477686,"rsi_14":20.19,"sma_20":155.7,"sma_60":232.25,"sma_120":401.47},{"date":"2026-05-18","open":122,"high":133,"low":113,"close":119,"volume":5207774,"rsi_14":19.42,"sma_20":151.85,"sma_60":228.87,"sma_120":396.21},{"date":"2026-05-19","open":121,"high":130,"low":121,"close":125,"volume":2220830,"rsi_14":25.74,"sma_20":148.25,"sma_60":225.9,"sma_120":390.9},{"date":"2026-05-20","open":125,"high":133,"low":124,"close":127,"volume":4079016,"rsi_14":28.0,"sma_20":144.8,"sma_60":223.17,"sma_120":385.91},{"date":"2026-05-21","open":117,"high":119,"low":106,"close":107,"volume":3668574,"rsi_14":23.73,"sma_20":140.8,"sma_60":220.18,"sma_120":380.23},{"date":"2026-05-22","open":103,"high":107,"low":103,"close":106,"volume":2327555,"rsi_14":21.55,"sma_20":136.85,"sma_60":217.42,"sma_120":374.52},{"date":"2026-05-26","open":101,"high":102,"low":97,"close":99,"volume":2165657,"rsi_14":23.36,"sma_20":132.8,"sma_60":214.73,"sma_120":368.82},{"date":"2026-05-27","open":88,"high":95,"low":87,"close":95,"volume":3558576,"rsi_14":29.41,"sma_20":128.45,"sma_60":212.37,"sma_120":363.44},{"date":"2026-05-28","open":96,"high":104,"low":92,"close":94,"volume":3095253,"rsi_14":30.12,"sma_20":124.45,"sma_60":209.93,"sma_120":358.15},{"date":"2026-05-29","open":88,"high":91,"low":86,"close":87,"volume":1125190,"rsi_14":28.09,"sma_20":120.25,"sma_60":206.73,"sma_120":352.65},{"date":"2026-06-01","open":88,"high":88,"low":78,"close":80,"volume":3174271,"rsi_14":30.49,"sma_20":115.8,"sma_60":202.32,"sma_120":347.04},{"date":"2026-06-02","open":79,"high":86,"low":76,"close":79,"volume":2496006,"rsi_14":25.64,"sma_20":111.15,"sma_60":198.95,"sma_120":341.66},{"date":"2026-06-04","open":83,"high":85,"low":79,"close":82,"volume":1255885,"rsi_14":30.26,"sma_20":107.45,"sma_60":195.58,"sma_120":336.46},{"date":"2026-06-05","open":88,"high":95,"low":86,"close":91,"volume":3435473,"rsi_14":40.0,"sma_20":105.5,"sma_60":191.75,"sma_120":331.31},{"date":"2026-06-08","open":108,"high":110,"low":95,"close":109,"volume":4302569,"rsi_14":44.83,"sma_20":104.6,"sma_60":188.88,"sma_120":326.51},{"date":"2026-06-09","open":94,"high":103,"low":86,"close":88,"volume":4262699,"rsi_14":35.51,"sma_20":102.7,"sma_60":185.77,"sma_120":321.68},{"date":"2026-06-10","open":93,"high":102,"low":91,"close":96,"volume":3194726,"rsi_14":36.7,"sma_20":101.9,"sma_60":182.75,"sma_120":316.89},{"date":"2026-06-11","open":103,"high":106,"low":94,"close":96,"volume":2114339,"rsi_14":35.51,"sma_20":100.85,"sma_60":179.53,"sma_120":312.08},{"date":"2026-06-12","open":86,"high":87,"low":78,"close":86,"volume":7321372,"rsi_14":39.18,"sma_20":99.55,"sma_60":176.3,"sma_120":307.11},{"date":"2026-06-15","open":78,"high":79,"low":76,"close":78,"volume":1883645,"rsi_14":36.54,"sma_20":98.1,"sma_60":173.12,"sma_120":302.21},{"date":"2026-06-16","open":76,"high":78,"low":72,"close":73,"volume":3441092,"rsi_14":37.25,"sma_20":95.85,"sma_60":170.38,"sma_120":297.05},{"date":"2026-06-17","open":76,"high":77,"low":71,"close":71,"volume":1326007,"rsi_14":38.0,"sma_20":93.45,"sma_60":167.35,"sma_120":291.61},{"date":"2026-06-18","open":72,"high":72,"low":67,"close":67,"volume":2288382,"rsi_14":36.89,"sma_20":90.55,"sma_60":164.25,"sma_120":286.35},{"date":"2026-06-19","open":63,"high":70,"low":61,"close":66,"volume":3264652,"rsi_14":39.18,"sma_20":87.5,"sma_60":160.58,"sma_120":280.96},{"date":"2026-06-22","open":68,"high":69,"low":63,"close":66,"volume":2034800,"rsi_14":42.22,"sma_20":85.45,"sma_60":157.18,"sma_120":275.62},{"date":"2026-06-23","open":66,"high":78,"low":64,"close":78,"volume":6149749,"rsi_14":49.5,"sma_20":84.05,"sma_60":154.13,"sma_120":270.65},{"date":"2026-06-24","open":76,"high":81,"low":71,"close":72,"volume":4358680,"rsi_14":45.19,"sma_20":82.7,"sma_60":150.7,"sma_120":265.66},{"date":"2026-06-25","open":64,"high":67,"low":61,"close":63,"volume":4422491,"rsi_14":36.54,"sma_20":81.1,"sma_60":147.03,"sma_120":260.62},{"date":"2026-06-26","open":65,"high":76,"low":65,"close":72,"volume":7330502,"rsi_14":30.53,"sma_20":80.0,"sma_60":143.27,"sma_120":255.72},{"date":"2026-06-29","open":74,"high":77,"low":71,"close":73,"volume":1645924,"rsi_14":40.0,"sma_20":79.3,"sma_60":139.07,"sma_120":251.12},{"date":"2026-06-30","open":73,"high":76,"low":68,"close":71,"volume":1243103,"rsi_14":31.88,"sma_20":78.85,"sma_60":135.83,"sma_120":246.54},{"date":"2026-07-01","open":71,"high":78,"low":70,"close":75,"volume":2028934,"rsi_14":35.62,"sma_20":78.65,"sma_60":132.18,"sma_120":242.3},{"date":"2026-07-02","open":83,"high":88,"low":79,"close":87,"volume":4140074,"rsi_14":50.67,"sma_20":78.9,"sma_60":129.03,"sma_120":238.52},{"date":"2026-07-03","open":88,"high":94,"low":73,"close":76,"volume":3801759,"rsi_14":48.72,"sma_20":78.15,"sma_60":125.8,"sma_120":234.78},{"date":"2026-07-06","open":76,"high":82,"low":73,"close":79,"volume":1948903,"rsi_14":53.95,"sma_20":76.65,"sma_60":122.75,"sma_120":231.16},{"date":"2026-07-07","open":80,"high":92,"low":80,"close":87,"volume":3239738,"rsi_14":59.76,"sma_20":76.6,"sma_60":120.52,"sma_120":227.58},{"date":"2026-07-08","open":91,"high":96,"low":82,"close":94,"volume":3162586,"rsi_14":65.88,"sma_20":76.5,"sma_60":118.25,"sma_120":224.14},{"date":"2026-07-09","open":88,"high":99,"low":87,"close":93,"volume":1819827,"rsi_14":65.88,"sma_20":76.35,"sma_60":116.08,"sma_120":220.75},{"date":"2026-07-10","open":87,"high":90,"low":83,"close":90,"volume":2202144,"rsi_14":63.64,"sma_20":76.55,"sma_60":113.8,"sma_120":217.43},{"date":"2026-07-13","open":90,"high":107,"low":88,"close":106,"volume":4032357,"rsi_14":65.22,"sma_20":77.95,"sma_60":112.0,"sma_120":214.3},{"date":"2026-07-14","open":106,"high":117,"low":96,"close":103,"volume":5511136,"rsi_14":67.42,"sma_20":79.45,"sma_60":110.33,"sma_120":211.29},{"date":"2026-07-15","open":91,"high":94,"low":86,"close":91,"volume":1674723,"rsi_14":65.22,"sma_20":80.45,"sma_60":108.58,"sma_120":208.26},{"date":"2026-07-16","open":98,"high":106,"low":97,"close":103,"volume":3338285,"rsi_14":66.32,"sma_20":82.25,"sma_60":107.02,"sma_120":205.42},{"date":"2026-07-20","open":111,"high":114,"low":104,"close":113,"volume":2993885,"rsi_14":69.23,"sma_20":84.6,"sma_60":105.63,"sma_120":202.62},{"date":"2026-07-21","open":114,"high":116,"low":101,"close":105,"volume":2555118,"rsi_14":65.45,"sma_20":86.55,"sma_60":104.27,"sma_120":199.81},{"date":"2026-07-22","open":96,"high":104,"low":91,"close":104,"volume":1926936,"rsi_14":63.55,"sma_20":87.85,"sma_60":102.92,"sma_120":197.07},{"date":"2026-07-23","open":99,"high":101,"low":94,"close":94,"volume":1753076,"rsi_14":53.33,"sma_20":88.95,"sma_60":101.48,"sma_120":194.29},{"date":"2026-07-24","open":98,"high":108,"low":97,"close":105,"volume":2818182,"rsi_14":63.81,"sma_20":91.05,"sma_60":100.2,"sma_120":191.55},{"date":"2026-07-27","open":100,"high":110,"low":100,"close":104,"volume":6019196,"rsi_14":62.14,"sma_20":92.65,"sma_60":99.03,"sma_120":189.03},{"date":"2026-07-28","open":118,"high":129,"low":115,"close":129,"volume":7074137,"rsi_14":67.5,"sma_20":95.45,"sma_60":98.33,"sma_120":186.85},{"date":"2026-07-29","open":124,"high":162,"low":119,"close":142,"volume":7535147,"rsi_14":69.05,"sma_20":99.0,"sma_60":97.88,"sma_120":184.86},{"date":"2026-07-30","open":143,"high":152,"low":129,"close":147,"volume":4047158,"rsi_14":70.77,"sma_20":102.6,"sma_60":97.47,"sma_120":182.93},{"date":"2026-07-31","open":108,"high":115,"low":91,"close":91,"volume":8282591,"rsi_14":50.27,"sma_20":102.8,"sma_60":96.38,"sma_120":180.18},{"date":"2026-08-03","open":98,"high":104,"low":95,"close":103,"volume":2578024,"rsi_14":49.16,"sma_20":104.15,"sma_60":95.93,"sma_120":178.04},{"date":"2026-08-04","open":100,"high":109,"low":98,"close":100,"volume":1625112,"rsi_14":49.16,"sma_20":105.2,"sma_60":95.48,"sma_120":175.97},{"date":"2026-08-05","open":90,"high":94,"low":89,"close":91,"volume":2689632,"rsi_14":50.0,"sma_20":105.4,"sma_60":94.9,"sma_120":173.57},{"date":"2026-08-06","open":94,"high":104,"low":93,"close":104,"volume":4611634,"rsi_14":50.28,"sma_20":105.9,"sma_60":94.77,"sma_120":171.2},{"date":"2026-08-07","open":100,"high":106,"low":96,"close":103,"volume":3252760,"rsi_14":47.02,"sma_20":106.4,"sma_60":94.53,"sma_120":169.11},{"date":"2026-08-10","open":102,"high":104,"low":98,"close":102,"volume":684365,"rsi_14":49.07,"sma_20":107.0,"sma_60":94.37,"sma_120":167.03},{"date":"2026-08-11","open":104,"high":106,"low":99,"close":99,"volume":1126374,"rsi_14":48.47,"sma_20":106.65,"sma_60":94.23,"sma_120":164.96},{"date":"2026-08-12","open":98,"high":98,"low":88,"close":92,"volume":2612523,"rsi_14":49.38,"sma_20":106.1,"sma_60":93.8,"sma_120":163.03},{"date":"2026-08-13","open":86,"high":91,"low":82,"close":85,"volume":6733966,"rsi_14":43.59,"sma_20":105.8,"sma_60":93.23,"sma_120":161.05},{"date":"2026-08-14","open":79,"high":84,"low":79,"close":80,"volume":2019621,"rsi_14":42.5,"sma_20":104.65,"sma_60":92.48,"sma_120":159.19},{"date":"2026-08-18","open":80,"high":85,"low":74,"close":82,"volume":2833520,"rsi_14":32.85,"sma_20":103.1,"sma_60":91.73,"sma_120":157.45},{"date":"2026-08-19","open":92,"high":95,"low":89,"close":93,"volume":3684644,"rsi_14":31.85,"sma_20":102.5,"sma_60":91.5,"sma_120":155.84},{"date":"2026-08-20","open":87,"high":89,"low":80,"close":82,"volume":4555965,"rsi_14":26.95,"sma_20":101.4,"sma_60":91.1,"sma_120":154.26},{"date":"2026-08-21","open":84,"high":84,"low":78,"close":79,"volume":2431327,"rsi_14":43.18,"sma_20":100.65,"sma_60":90.77,"sma_120":152.75},{"date":"2026-08-24","open":80,"high":85,"low":77,"close":84,"volume":1869432,"rsi_14":38.27,"sma_20":99.6,"sma_60":90.58,"sma_120":151.47},{"date":"2026-08-25","open":88,"high":92,"low":83,"close":84,"volume":2152297,"rsi_14":39.74,"sma_20":98.6,"sma_60":90.42,"sma_120":150.18},{"date":"2026-08-26","open":84,"high":84,"low":80,"close":82,"volume":1568566,"rsi_14":43.66,"sma_20":96.25,"sma_60":90.33,"sma_120":148.53},{"date":"2026-08-27","open":77,"high":81,"low":77,"close":80,"volume":1773295,"rsi_14":30.0,"sma_20":93.15,"sma_60":90.33,"sma_120":146.32},{"date":"2026-08-28","open":82,"high":82,"low":78,"close":81,"volume":826058,"rsi_14":31.67,"sma_20":89.85,"sma_60":90.37,"sma_120":144.66},{"date":"2026-08-31","open":85,"high":89,"low":82,"close":82,"volume":1853557,"rsi_14":33.33,"sma_20":89.4,"sma_60":90.37,"sma_120":142.97},{"date":"2026-09-01","open":82,"high":84,"low":80,"close":82,"volume":1086092,"rsi_14":35.09,"sma_20":88.35,"sma_60":90.22,"sma_120":140.98},{"date":"2026-09-02","open":86,"high":88,"low":84,"close":88,"volume":3018389,"rsi_14":46.43,"sma_20":87.75,"sma_60":89.87,"sma_120":139.38},{"date":"2026-09-03","open":85,"high":91,"low":84,"close":88,"volume":2371526,"rsi_14":53.06,"sma_20":87.6,"sma_60":89.87,"sma_120":137.82},{"date":"2026-09-04","open":86,"high":86,"low":82,"close":85,"volume":992700,"rsi_14":55.32,"sma_20":86.65,"sma_60":89.68,"sma_120":136.22},{"date":"2026-09-07","open":78,"high":79,"low":76,"close":77,"volume":2364059,"rsi_14":45.28,"sma_20":85.35,"sma_60":89.37,"sma_120":134.45},{"date":"2026-09-08","open":75,"high":77,"low":71,"close":76,"volume":4777287,"rsi_14":30.23,"sma_20":84.05,"sma_60":89.2,"sma_120":132.75},{"date":"2026-09-09","open":76,"high":76,"low":73,"close":75,"volume":1400335,"rsi_14":39.39,"sma_20":82.85,"sma_60":89.15,"sma_120":131.13},{"date":"2026-09-10","open":75,"high":78,"low":74,"close":74,"volume":1767657,"rsi_14":41.94,"sma_20":81.95,"sma_60":89.17,"sma_120":129.78},{"date":"2026-09-11","open":79,"high":80,"low":77,"close":78,"volume":1709296,"rsi_14":40.0,"sma_20":81.6,"sma_60":89.28,"sma_120":128.32},{"date":"2026-09-14","open":83,"high":84,"low":78,"close":83,"volume":5141590,"rsi_14":48.57,"sma_20":81.75,"sma_60":89.55,"sma_120":126.9},{"date":"2026-09-15","open":84,"high":86,"low":82,"close":84,"volume":1978486,"rsi_14":52.94,"sma_20":81.85,"sma_60":89.85,"sma_120":125.22},{"date":"2026-09-16","open":84,"high":85,"low":81,"close":81,"volume":1267261,"rsi_14":51.43,"sma_20":81.25,"sma_60":90.1,"sma_120":123.64},{"date":"2026-09-17","open":83,"high":83,"low":79,"close":81,"volume":577327,"rsi_14":50.0,"sma_20":81.2,"sma_60":90.15,"sma_120":122.14},{"date":"2026-09-18","open":80,"high":80,"low":76,"close":77,"volume":1231851,"rsi_14":43.24,"sma_20":81.1,"sma_60":90.23,"sma_120":120.47},{"date":"2026-09-21","open":77,"high":77,"low":73,"close":74,"volume":3079072,"rsi_14":40.0,"sma_20":80.6,"sma_60":90.42,"sma_120":118.72},{"date":"2026-09-22","open":71,"high":76,"low":69,"close":73,"volume":5115084,"rsi_14":28.57,"sma_20":80.05,"sma_60":90.43,"sma_120":116.85},{"date":"2026-09-23","open":73,"high":74,"low":71,"close":72,"volume":671968,"rsi_14":27.78,"sma_20":79.55,"sma_60":90.42,"sma_120":114.74},{"date":"2026-09-28","open":73,"high":77,"low":72,"close":76,"volume":4023804,"rsi_14":37.84,"sma_20":79.35,"sma_60":90.5,"sma_120":113.17},{"date":"2026-09-29","open":78,"high":78,"low":75,"close":76,"volume":3652184,"rsi_14":48.28,"sma_20":79.1,"sma_60":90.52,"sma_120":111.35},{"date":"2026-09-30","open":75,"high":78,"low":74,"close":77,"volume":476937,"rsi_14":51.72,"sma_20":78.85,"sma_60":90.35,"sma_120":109.69},{"date":"2026-10-01","open":78,"high":79,"low":73,"close":74,"volume":3274490,"rsi_14":48.39,"sma_20":78.45,"sma_60":90.32,"sma_120":108.06},{"date":"2026-10-02","open":75,"high":75,"low":73,"close":74,"volume":399359,"rsi_14":50.0,"sma_20":77.75,"sma_60":90.23,"sma_120":106.49},{"date":"2026-10-06","open":73,"high":76,"low":72,"close":75,"volume":900246,"rsi_14":44.44,"sma_20":77.1,"sma_60":90.03,"sma_120":105.28},{"date":"2026-10-07","open":77,"high":78,"low":74,"close":78,"volume":568178,"rsi_14":40.0,"sma_20":76.75,"sma_60":89.77,"sma_120":104.01},{"date":"2026-10-08","open":78,"high":82,"low":78,"close":82,"volume":1742871,"rsi_14":46.43,"sma_20":77.0,"sma_60":89.58,"sma_120":102.83},{"date":"2026-10-12","open":84,"high":89,"low":83,"close":89,"volume":2278898,"rsi_14":62.5,"sma_20":77.65,"sma_60":89.57,"sma_120":101.68},{"date":"2026-10-13","open":95,"high":103,"low":93,"close":99,"volume":2317774,"rsi_14":71.43,"sma_20":78.85,"sma_60":89.45,"sma_120":100.72},{"date":"2026-10-14","open":98,"high":102,"low":94,"close":100,"volume":2760690,"rsi_14":79.49,"sma_20":80.15,"sma_60":89.4,"sma_120":99.87},{"date":"2026-10-15","open":112,"high":120,"low":109,"close":116,"volume":6253068,"rsi_14":90.38,"sma_20":82.05,"sma_60":89.82,"sma_120":99.2},{"date":"2026-10-16","open":111,"high":115,"low":106,"close":111,"volume":1359362,"rsi_14":83.93,"sma_20":83.45,"sma_60":89.95,"sma_120":98.48},{"date":"2026-10-19","open":120,"high":120,"low":109,"close":109,"volume":1940506,"rsi_14":82.46,"sma_20":84.7,"sma_60":89.88,"sma_120":97.76},{"date":"2026-10-20","open":111,"high":120,"low":111,"close":117,"volume":2883524,"rsi_14":83.61,"sma_20":86.5,"sma_60":90.08,"sma_120":97.17},{"date":"2026-10-21","open":110,"high":113,"low":105,"close":108,"volume":1936306,"rsi_14":72.86,"sma_20":87.85,"sma_60":90.15,"sma_120":96.53},{"date":"2026-10-22","open":110,"high":119,"low":108,"close":115,"volume":3818446,"rsi_14":75.0,"sma_20":89.75,"sma_60":90.5,"sma_120":95.99},{"date":"2026-10-23","open":121,"high":126,"low":114,"close":114,"volume":3694814,"rsi_14":77.03,"sma_20":91.75,"sma_60":90.65,"sma_120":95.42}],"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 200선물인버스2X","phase":"above-fold","symbol_resolved":true}