{"status":"ok","report":{"price_analysis":{"current":117.0,"change_1d":-1.7,"change_7d":5.4,"change_30d":46.2,"high_30d":129.0,"low_30d":72.0,"position_in_range":79.0,"support":77.7,"resistance":123.3},"summary":"TIGER 200선물인버스2X(252710)은(는) 코스피 200 선물인버스 -2X 지수를 추종하는 ETF입니다, 순자산 301억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 75.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(9.14)가 시그널선(6.05)을 상회합니다(골든크로스). 현재가가 SMA20(95)과 SMA60(93) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 59~130 (현재 위치 82%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 76","rsi_14":75.94936708860759,"macd":9.14259491338322,"macd_signal":6.049096855322304,"sma_20":94.55,"sma_60":93.25,"bb_upper":129.9532484385261,"bb_lower":59.146751561473906,"atr_14":10.071428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1161.80만, 기관 순매수 864.54만. 30일 누적: 외국인 -1715.19만, 기관 7318.84만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-11618033.0,"institutional_flow":8645408.0,"data":[{"date":"2026-10-23","foreign_net":-1262943.0,"institution_net":-367049.0,"retail_net":1629992.0},{"date":"2026-10-22","foreign_net":-9224511.0,"institution_net":14641093.0,"retail_net":-5416582.0},{"date":"2026-10-21","foreign_net":2156581.0,"institution_net":-12439153.0,"retail_net":10282572.0},{"date":"2026-10-20","foreign_net":-6527201.0,"institution_net":5696990.0,"retail_net":830211.0},{"date":"2026-10-19","foreign_net":3240041.0,"institution_net":1113527.0,"retail_net":-4353568.0},{"date":"2026-10-16","foreign_net":-2823409.0,"institution_net":-2876312.0,"retail_net":5699721.0},{"date":"2026-10-15","foreign_net":21572485.0,"institution_net":-10508908.0,"retail_net":-11063577.0},{"date":"2026-10-14","foreign_net":-3821865.0,"institution_net":3784100.0,"retail_net":37765.0},{"date":"2026-10-13","foreign_net":3261196.0,"institution_net":11845144.0,"retail_net":-15106340.0},{"date":"2026-10-12","foreign_net":2168863.0,"institution_net":14902456.0,"retail_net":-17071319.0},{"date":"2026-10-08","foreign_net":-2025493.0,"institution_net":51041203.0,"retail_net":-49015710.0},{"date":"2026-10-07","foreign_net":1594251.0,"institution_net":2286195.0,"retail_net":-3880446.0},{"date":"2026-10-06","foreign_net":-1602813.0,"institution_net":19387788.0,"retail_net":-17784975.0},{"date":"2026-10-02","foreign_net":15467541.0,"institution_net":-9700693.0,"retail_net":-5766848.0},{"date":"2026-10-01","foreign_net":-10160.0,"institution_net":-13375765.0,"retail_net":13385925.0},{"date":"2026-09-30","foreign_net":138708.0,"institution_net":-3779726.0,"retail_net":3641018.0},{"date":"2026-09-29","foreign_net":-3398031.0,"institution_net":8344875.0,"retail_net":-4946844.0},{"date":"2026-09-28","foreign_net":3282546.0,"institution_net":19710424.0,"retail_net":-22992970.0},{"date":"2026-09-23","foreign_net":-11450409.0,"institution_net":971130.0,"retail_net":10479279.0},{"date":"2026-09-22","foreign_net":-1312751.0,"institution_net":-2070792.0,"retail_net":3383543.0},{"date":"2026-09-21","foreign_net":-916636.0,"institution_net":-29773157.0,"retail_net":30689793.0},{"date":"2026-09-18","foreign_net":-14657818.0,"institution_net":-182367.0,"retail_net":14840185.0},{"date":"2026-09-17","foreign_net":-592685.0,"institution_net":-5285734.0,"retail_net":5878419.0},{"date":"2026-09-16","foreign_net":-8993421.0,"institution_net":-19300138.0,"retail_net":28293559.0},{"date":"2026-09-15","foreign_net":855497.0,"institution_net":15104699.0,"retail_net":-15960196.0},{"date":"2026-09-14","foreign_net":4637696.0,"institution_net":12740965.0,"retail_net":-17378661.0},{"date":"2026-09-11","foreign_net":320859.0,"institution_net":18588141.0,"retail_net":-18909000.0},{"date":"2026-09-10","foreign_net":916281.0,"institution_net":-3540281.0,"retail_net":2624000.0},{"date":"2026-09-09","foreign_net":-6970238.0,"institution_net":-12161293.0,"retail_net":19131531.0},{"date":"2026-09-08","foreign_net":-1174089.0,"institution_net":-1608973.0,"retail_net":2783062.0}],"periods":{"d1":{"foreign_net":-1262943.0,"institution_net":-367049.0,"retail_net":1629992.0},"d3":{"foreign_net":-8330873.0,"institution_net":1834891.0,"retail_net":6495982.0},"d7":{"foreign_net":7131043.0,"institution_net":-4739812.0,"retail_net":-2391231.0},"d14":{"foreign_net":22172723.0,"institution_net":88806381.0,"retail_net":-110979104.0},"d30":{"foreign_net":-17151928.0,"institution_net":73188389.0,"retail_net":-56036461.0}}},"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 76","metrics":[{"name":"RSI (14)","value":75.9,"unit":"","percentile":76,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":46.2,"unit":"%","percentile":84,"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 76 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 76 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":"2026-10-23T22:40:26.810934+00:00","sections":{"technical":{"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"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스피 200 선물인버스 -2X 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.022,"aum":30100000000.0,"aum_display":"301억","dividend_yield":null,"tracking_error":2.38,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":71.27},{"ticker":"123310","name":"TIGER 인버스","weight":26.81},{"ticker":"","name":"선물2026년09월물","weight":null}],"holdings_count":4,"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":117.0,"change_pct":-1.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9765.0},{"date":"2016-10-25","close":9800.0},{"date":"2016-10-26","close":10040.0},{"date":"2016-10-27","close":9945.0},{"date":"2016-10-28","close":9940.0},{"date":"2016-10-31","close":9995.0},{"date":"2016-11-01","close":9990.0},{"date":"2016-11-02","close":10250.0},{"date":"2016-11-03","close":10195.0},{"date":"2016-11-04","close":10245.0},{"date":"2016-11-07","close":10070.0},{"date":"2016-11-08","close":10040.0},{"date":"2016-11-09","close":10480.0},{"date":"2016-11-10","close":10035.0},{"date":"2016-11-11","close":10230.0},{"date":"2016-11-14","close":10390.0},{"date":"2016-11-15","close":10470.0},{"date":"2016-11-16","close":10395.0},{"date":"2016-11-17","close":10415.0},{"date":"2016-11-18","close":10420.0},{"date":"2016-11-21","close":10475.0},{"date":"2016-11-22","close":10245.0},{"date":"2016-11-23","close":10160.0},{"date":"2016-11-24","close":10255.0},{"date":"2016-11-25","close":10250.0},{"date":"2016-11-28","close":10195.0},{"date":"2016-11-29","close":10200.0},{"date":"2016-11-30","close":10105.0},{"date":"2016-12-01","close":10085.0},{"date":"2016-12-02","close":10215.0},{"date":"2016-12-05","close":10255.0},{"date":"2016-12-06","close":10010.0},{"date":"2016-12-07","close":9950.0},{"date":"2016-12-08","close":9615.0},{"date":"2016-12-09","close":9590.0},{"date":"2016-12-12","close":9605.0},{"date":"2016-12-13","close":9565.0},{"date":"2016-12-14","close":9535.0},{"date":"2016-12-15","close":9555.0},{"date":"2016-12-16","close":9515.0},{"date":"2016-12-19","close":9515.0},{"date":"2016-12-20","close":9475.0},{"date":"2016-12-21","close":9495.0},{"date":"2016-12-22","close":9510.0},{"date":"2016-12-23","close":9530.0},{"date":"2016-12-26","close":9510.0},{"date":"2016-12-27","close":9495.0},{"date":"2016-12-28","close":9420.0},{"date":"2016-12-29","close":9415.0},{"date":"2017-01-02","close":9360.0},{"date":"2017-01-03","close":9220.0},{"date":"2017-01-04","close":9195.0},{"date":"2017-01-05","close":9255.0},{"date":"2017-01-06","close":9185.0},{"date":"2017-01-09","close":9145.0},{"date":"2017-01-10","close":9160.0},{"date":"2017-01-11","close":8810.0},{"date":"2017-01-12","close":8790.0},{"date":"2017-01-13","close":8825.0},{"date":"2017-01-16","close":8925.0},{"date":"2017-01-17","close":8865.0},{"date":"2017-01-18","close":8865.0},{"date":"2017-01-19","close":8860.0},{"date":"2017-01-20","close":8890.0},{"date":"2017-01-23","close":8900.0},{"date":"2017-01-24","close":8890.0},{"date":"2017-01-25","close":8835.0},{"date":"2017-01-26","close":8690.0},{"date":"2017-01-31","close":8790.0},{"date":"2017-02-01","close":8725.0},{"date":"2017-02-02","close":8805.0},{"date":"2017-02-03","close":8790.0},{"date":"2017-02-06","close":8750.0},{"date":"2017-02-07","close":8785.0},{"date":"2017-02-08","close":8870.0},{"date":"2017-02-09","close":8840.0},{"date":"2017-02-10","close":8805.0},{"date":"2017-02-13","close":8805.0},{"date":"2017-02-14","close":8855.0},{"date":"2017-02-15","close":8800.0},{"date":"2017-02-16","close":8815.0},{"date":"2017-02-17","close":8810.0},{"date":"2017-02-20","close":8755.0},{"date":"2017-02-21","close":8595.0},{"date":"2017-02-22","close":8560.0},{"date":"2017-02-23","close":8565.0},{"date":"2017-02-24","close":8695.0},{"date":"2017-02-27","close":8765.0},{"date":"2017-02-28","close":8735.0},{"date":"2017-03-02","close":8575.0},{"date":"2017-03-03","close":8745.0},{"date":"2017-03-06","close":8720.0},{"date":"2017-03-07","close":8615.0},{"date":"2017-03-08","close":8590.0},{"date":"2017-03-09","close":8620.0},{"date":"2017-03-10","close":8605.0},{"date":"2017-03-13","close":8415.0},{"date":"2017-03-14","close":8275.0},{"date":"2017-03-15","close":8245.0},{"date":"2017-03-16","close":8135.0},{"date":"2017-03-17","close":8055.0},{"date":"2017-03-20","close":8085.0},{"date":"2017-03-21","close":7920.0},{"date":"2017-03-22","close":7985.0},{"date":"2017-03-23","close":7965.0},{"date":"2017-03-24","close":7990.0},{"date":"2017-03-27","close":8100.0},{"date":"2017-03-28","close":8060.0},{"date":"2017-03-29","close":8025.0},{"date":"2017-03-30","close":8035.0},{"date":"2017-03-31","close":8060.0},{"date":"2017-04-03","close":8030.0},{"date":"2017-04-04","close":8065.0},{"date":"2017-04-05","close":8095.0},{"date":"2017-04-06","close":8170.0},{"date":"2017-04-07","close":8180.0},{"date":"2017-04-10","close":8285.0},{"date":"2017-04-11","close":8360.0},{"date":"2017-04-12","close":8350.0},{"date":"2017-04-13","close":8195.0},{"date":"2017-04-14","close":8270.0},{"date":"2017-04-17","close":8220.0},{"date":"2017-04-18","close":8230.0},{"date":"2017-04-19","close":8310.0},{"date":"2017-04-20","close":8245.0},{"date":"2017-04-21","close":8105.0},{"date":"2017-04-24","close":8025.0},{"date":"2017-04-25","close":7850.0},{"date":"2017-04-26","close":7755.0},{"date":"2017-04-27","close":7730.0},{"date":"2017-04-28","close":7720.0},{"date":"2017-05-02","close":7595.0},{"date":"2017-05-04","close":7440.0},{"date":"2017-05-08","close":7060.0},{"date":"2017-05-10","close":7220.0},{"date":"2017-05-11","close":7080.0},{"date":"2017-05-12","close":7135.0},{"date":"2017-05-15","close":7100.0},{"date":"2017-05-16","close":7075.0},{"date":"2017-05-17","close":7090.0},{"date":"2017-05-18","close":7115.0},{"date":"2017-05-19","close":7150.0},{"date":"2017-05-22","close":7040.0},{"date":"2017-05-23","close":6985.0},{"date":"2017-05-24","close":6980.0},{"date":"2017-05-25","close":6810.0},{"date":"2017-05-26","close":6725.0},{"date":"2017-05-29","close":6750.0},{"date":"2017-05-30","close":6855.0},{"date":"2017-05-31","close":6830.0},{"date":"2017-06-01","close":6870.0},{"date":"2017-06-02","close":6705.0},{"date":"2017-06-05","close":6720.0},{"date":"2017-06-07","close":6800.0},{"date":"2017-06-08","close":6730.0},{"date":"2017-06-09","close":6650.0},{"date":"2017-06-12","close":6780.0},{"date":"2017-06-13","close":6695.0},{"date":"2017-06-14","close":6700.0},{"date":"2017-06-15","close":6760.0},{"date":"2017-06-16","close":6750.0},{"date":"2017-06-19","close":6675.0},{"date":"2017-06-20","close":6645.0},{"date":"2017-06-21","close":6730.0},{"date":"2017-06-22","close":6650.0},{"date":"2017-06-23","close":6610.0},{"date":"2017-06-26","close":6535.0},{"date":"2017-06-27","close":6535.0},{"date":"2017-06-28","close":6565.0},{"date":"2017-06-29","close":6485.0},{"date":"2017-06-30","close":6520.0},{"date":"2017-07-03","close":6500.0},{"date":"2017-07-04","close":6580.0},{"date":"2017-07-05","close":6520.0},{"date":"2017-07-06","close":6520.0},{"date":"2017-07-07","close":6580.0},{"date":"2017-07-10","close":6530.0},{"date":"2017-07-11","close":6465.0},{"date":"2017-07-12","close":6465.0},{"date":"2017-07-13","close":6310.0},{"date":"2017-07-14","close":6305.0},{"date":"2017-07-17","close":6260.0},{"date":"2017-07-18","close":6250.0},{"date":"2017-07-19","close":6240.0},{"date":"2017-07-20","close":6175.0},{"date":"2017-07-21","close":6130.0},{"date":"2017-07-24","close":6130.0},{"date":"2017-07-25","close":6190.0},{"date":"2017-07-26","close":6220.0},{"date":"2017-07-27","close":6180.0},{"date":"2017-07-28","close":6420.0},{"date":"2017-07-31","close":6405.0},{"date":"2017-08-01","close":6310.0},{"date":"2017-08-02","close":6275.0},{"date":"2017-08-03","close":6480.0},{"date":"2017-08-04","close":6435.0},{"date":"2017-08-07","close":6430.0},{"date":"2017-08-08","close":6460.0},{"date":"2017-08-09","close":6600.0},{"date":"2017-08-10","close":6665.0},{"date":"2017-08-11","close":6900.0},{"date":"2017-08-14","close":6795.0},{"date":"2017-08-16","close":6705.0},{"date":"2017-08-17","close":6645.0},{"date":"2017-08-18","close":6650.0},{"date":"2017-08-21","close":6670.0},{"date":"2017-08-22","close":6615.0},{"date":"2017-08-23","close":6610.0},{"date":"2017-08-24","close":6555.0},{"date":"2017-08-25","close":6540.0},{"date":"2017-08-28","close":6615.0},{"date":"2017-08-29","close":6655.0},{"date":"2017-08-30","close":6590.0},{"date":"2017-08-31","close":6690.0},{"date":"2017-09-01","close":6685.0},{"date":"2017-09-04","close":6840.0},{"date":"2017-09-05","close":6845.0},{"date":"2017-09-06","close":6875.0},{"date":"2017-09-07","close":6720.0},{"date":"2017-09-08","close":6710.0},{"date":"2017-09-11","close":6585.0},{"date":"2017-09-12","close":6580.0},{"date":"2017-09-13","close":6570.0},{"date":"2017-09-14","close":6510.0},{"date":"2017-09-15","close":6450.0},{"date":"2017-09-18","close":6225.0},{"date":"2017-09-19","close":6240.0},{"date":"2017-09-20","close":6240.0},{"date":"2017-09-21","close":6245.0},{"date":"2017-09-22","close":6330.0},{"date":"2017-09-25","close":6335.0},{"date":"2017-09-26","close":6405.0},{"date":"2017-09-27","close":6420.0},{"date":"2017-09-28","close":6415.0},{"date":"2017-09-29","close":6330.0},{"date":"2017-10-10","close":6080.0},{"date":"2017-10-11","close":5975.0},{"date":"2017-10-12","close":5885.0},{"date":"2017-10-13","close":5905.0},{"date":"2017-10-16","close":5875.0},{"date":"2017-10-17","close":5860.0},{"date":"2017-10-18","close":5870.0},{"date":"2017-10-19","close":5930.0},{"date":"2017-10-20","close":5860.0},{"date":"2017-10-23","close":5830.0},{"date":"2017-10-24","close":5835.0},{"date":"2017-10-25","close":5840.0},{"date":"2017-10-26","close":5915.0},{"date":"2017-10-27","close":5840.0},{"date":"2017-10-30","close":5810.0},{"date":"2017-10-31","close":5685.0},{"date":"2017-11-01","close":5495.0},{"date":"2017-11-02","close":5535.0},{"date":"2017-11-03","close":5520.0},{"date":"2017-11-06","close":5560.0},{"date":"2017-11-07","close":5570.0},{"date":"2017-11-08","close":5545.0},{"date":"2017-11-09","close":5575.0},{"date":"2017-11-10","close":5605.0},{"date":"2017-11-13","close":5655.0},{"date":"2017-11-14","close":5665.0},{"date":"2017-11-15","close":5725.0},{"date":"2017-11-16","close":5655.0},{"date":"2017-11-17","close":5660.0},{"date":"2017-11-20","close":5715.0},{"date":"2017-11-21","close":5680.0},{"date":"2017-11-22","close":5625.0},{"date":"2017-11-23","close":5655.0},{"date":"2017-11-24","close":5630.0},{"date":"2017-11-27","close":5815.0},{"date":"2017-11-28","close":5785.0},{"date":"2017-11-29","close":5785.0},{"date":"2017-11-30","close":5985.0},{"date":"2017-12-01","close":5985.0},{"date":"2017-12-04","close":5875.0},{"date":"2017-12-05","close":5830.0},{"date":"2017-12-06","close":5995.0},{"date":"2017-12-07","close":6030.0},{"date":"2017-12-08","close":6005.0},{"date":"2017-12-11","close":5985.0},{"date":"2017-12-12","close":6040.0},{"date":"2017-12-13","close":5945.0},{"date":"2017-12-14","close":5920.0},{"date":"2017-12-15","close":5945.0},{"date":"2017-12-18","close":5930.0},{"date":"2017-12-19","close":5925.0},{"date":"2017-12-20","close":5940.0},{"date":"2017-12-21","close":6165.0},{"date":"2017-12-22","close":6115.0},{"date":"2017-12-26","close":6155.0},{"date":"2017-12-27","close":6030.0},{"date":"2017-12-28","close":5885.0},{"date":"2018-01-02","close":5825.0},{"date":"2018-01-03","close":5785.0},{"date":"2018-01-04","close":5875.0},{"date":"2018-01-05","close":5720.0},{"date":"2018-01-08","close":5650.0},{"date":"2018-01-09","close":5685.0},{"date":"2018-01-10","close":5770.0},{"date":"2018-01-11","close":5815.0},{"date":"2018-01-12","close":5790.0},{"date":"2018-01-15","close":5760.0},{"date":"2018-01-16","close":5680.0},{"date":"2018-01-17","close":5710.0},{"date":"2018-01-18","close":5700.0},{"date":"2018-01-19","close":5700.0},{"date":"2018-01-22","close":5815.0},{"date":"2018-01-23","close":5660.0},{"date":"2018-01-24","close":5630.0},{"date":"2018-01-25","close":5530.0},{"date":"2018-01-26","close":5505.0},{"date":"2018-01-29","close":5410.0},{"date":"2018-01-30","close":5560.0},{"date":"2018-01-31","close":5550.0},{"date":"2018-02-01","close":5555.0},{"date":"2018-02-02","close":5770.0},{"date":"2018-02-05","close":5910.0},{"date":"2018-02-06","close":6085.0},{"date":"2018-02-07","close":6380.0},{"date":"2018-02-08","close":6270.0},{"date":"2018-02-09","close":6595.0},{"date":"2018-02-12","close":6455.0},{"date":"2018-02-13","close":6350.0},{"date":"2018-02-14","close":6195.0},{"date":"2018-02-19","close":6140.0},{"date":"2018-02-20","close":6295.0},{"date":"2018-02-21","close":6215.0},{"date":"2018-02-22","close":6300.0},{"date":"2018-02-23","close":6100.0},{"date":"2018-02-26","close":6090.0},{"date":"2018-02-27","close":6115.0},{"date":"2018-02-28","close":6265.0},{"date":"2018-03-02","close":6450.0},{"date":"2018-03-05","close":6620.0},{"date":"2018-03-06","close":6345.0},{"date":"2018-03-07","close":6345.0},{"date":"2018-03-08","close":6225.0},{"date":"2018-03-09","close":6090.0},{"date":"2018-03-12","close":5955.0},{"date":"2018-03-13","close":5905.0},{"date":"2018-03-14","close":5910.0},{"date":"2018-03-15","close":5870.0},{"date":"2018-03-16","close":5910.0},{"date":"2018-03-19","close":5985.0},{"date":"2018-03-20","close":5935.0},{"date":"2018-03-21","close":5920.0},{"date":"2018-03-22","close":5870.0},{"date":"2018-03-23","close":6290.0},{"date":"2018-03-26","close":6175.0},{"date":"2018-03-27","close":6115.0},{"date":"2018-03-28","close":6290.0},{"date":"2018-03-29","close":6175.0},{"date":"2018-03-30","close":6140.0},{"date":"2018-04-02","close":6175.0},{"date":"2018-04-03","close":6215.0},{"date":"2018-04-04","close":6400.0},{"date":"2018-04-05","close":6220.0},{"date":"2018-04-06","close":6270.0},{"date":"2018-04-09","close":6195.0},{"date":"2018-04-10","close":6195.0},{"date":"2018-04-11","close":6220.0},{"date":"2018-04-12","close":6220.0},{"date":"2018-04-13","close":6160.0},{"date":"2018-04-16","close":6145.0},{"date":"2018-04-17","close":6160.0},{"date":"2018-04-18","close":6015.0},{"date":"2018-04-19","close":5960.0},{"date":"2018-04-20","close":6045.0},{"date":"2018-04-23","close":6040.0},{"date":"2018-04-24","close":6110.0},{"date":"2018-04-25","close":6205.0},{"date":"2018-04-26","close":6035.0},{"date":"2018-04-27","close":5915.0},{"date":"2018-04-30","close":5860.0},{"date":"2018-05-02","close":5940.0},{"date":"2018-05-03","close":5990.0},{"date":"2018-05-04","close":6070.0},{"date":"2018-05-08","close":6120.0},{"date":"2018-05-09","close":6170.0},{"date":"2018-05-10","close":6080.0},{"date":"2018-05-11","close":6010.0},{"date":"2018-05-14","close":6045.0},{"date":"2018-05-15","close":6145.0},{"date":"2018-05-16","close":6115.0},{"date":"2018-05-17","close":6160.0},{"date":"2018-05-18","close":6130.0},{"date":"2018-05-21","close":6105.0},{"date":"2018-05-23","close":6020.0},{"date":"2018-05-24","close":6070.0},{"date":"2018-05-25","close":6045.0},{"date":"2018-05-28","close":6000.0},{"date":"2018-05-29","close":6110.0},{"date":"2018-05-30","close":6370.0},{"date":"2018-05-31","close":6310.0},{"date":"2018-06-01","close":6240.0},{"date":"2018-06-04","close":6175.0},{"date":"2018-06-05","close":6150.0},{"date":"2018-06-07","close":6045.0},{"date":"2018-06-08","close":6165.0},{"date":"2018-06-11","close":6070.0},{"date":"2018-06-12","close":6070.0},{"date":"2018-06-14","close":6300.0},{"date":"2018-06-15","close":6365.0},{"date":"2018-06-18","close":6515.0},{"date":"2018-06-19","close":6685.0},{"date":"2018-06-20","close":6580.0},{"date":"2018-06-21","close":6710.0},{"date":"2018-06-22","close":6595.0},{"date":"2018-06-25","close":6605.0},{"date":"2018-06-26","close":6620.0},{"date":"2018-06-27","close":6655.0},{"date":"2018-06-28","close":6785.0},{"date":"2018-06-29","close":6770.0},{"date":"2018-07-02","close":7065.0},{"date":"2018-07-03","close":7045.0},{"date":"2018-07-04","close":7075.0},{"date":"2018-07-05","close":7115.0},{"date":"2018-07-06","close":7015.0},{"date":"2018-07-09","close":6915.0},{"date":"2018-07-10","close":6895.0},{"date":"2018-07-11","close":6970.0},{"date":"2018-07-12","close":6935.0},{"date":"2018-07-13","close":6780.0},{"date":"2018-07-16","close":6835.0},{"date":"2018-07-17","close":6850.0},{"date":"2018-07-18","close":6885.0},{"date":"2018-07-19","close":6915.0},{"date":"2018-07-20","close":6850.0},{"date":"2018-07-23","close":6960.0},{"date":"2018-07-24","close":6915.0},{"date":"2018-07-25","close":6935.0},{"date":"2018-07-26","close":6860.0},{"date":"2018-07-27","close":6815.0},{"date":"2018-07-30","close":6840.0},{"date":"2018-07-31","close":6835.0},{"date":"2018-08-01","close":6780.0},{"date":"2018-08-02","close":7015.0},{"date":"2018-08-03","close":6925.0},{"date":"2018-08-06","close":6925.0},{"date":"2018-08-07","close":6835.0},{"date":"2018-08-08","close":6840.0},{"date":"2018-08-09","close":6845.0},{"date":"2018-08-10","close":7000.0},{"date":"2018-08-13","close":7175.0},{"date":"2018-08-14","close":7105.0},{"date":"2018-08-16","close":7255.0},{"date":"2018-08-17","close":7250.0},{"date":"2018-08-20","close":7245.0},{"date":"2018-08-21","close":7090.0},{"date":"2018-08-22","close":7035.0},{"date":"2018-08-23","close":6995.0},{"date":"2018-08-24","close":6925.0},{"date":"2018-08-27","close":6865.0},{"date":"2018-08-28","close":6845.0},{"date":"2018-08-29","close":6815.0},{"date":"2018-08-30","close":6805.0},{"date":"2018-08-31","close":6750.0},{"date":"2018-09-03","close":6835.0},{"date":"2018-09-04","close":6765.0},{"date":"2018-09-05","close":6945.0},{"date":"2018-09-06","close":6980.0},{"date":"2018-09-07","close":7040.0},{"date":"2018-09-10","close":7020.0},{"date":"2018-09-11","close":7070.0},{"date":"2018-09-12","close":7080.0},{"date":"2018-09-13","close":7045.0},{"date":"2018-09-14","close":6845.0},{"date":"2018-09-17","close":6930.0},{"date":"2018-09-18","close":6880.0},{"date":"2018-09-19","close":6865.0},{"date":"2018-09-20","close":6745.0},{"date":"2018-09-21","close":6680.0},{"date":"2018-09-27","close":6585.0},{"date":"2018-09-28","close":6655.0},{"date":"2018-10-01","close":6670.0},{"date":"2018-10-02","close":6830.0},{"date":"2018-10-04","close":7065.0},{"date":"2018-10-05","close":7070.0},{"date":"2018-10-08","close":7140.0},{"date":"2018-10-10","close":7245.0},{"date":"2018-10-11","close":7830.0},{"date":"2018-10-12","close":7645.0},{"date":"2018-10-15","close":7780.0},{"date":"2018-10-16","close":7805.0},{"date":"2018-10-17","close":7610.0},{"date":"2018-10-18","close":7755.0},{"date":"2018-10-19","close":7685.0},{"date":"2018-10-22","close":7670.0},{"date":"2018-10-23","close":8030.0},{"date":"2018-10-24","close":8090.0},{"date":"2018-10-25","close":8345.0},{"date":"2018-10-26","close":8605.0},{"date":"2018-10-29","close":8770.0},{"date":"2018-10-30","close":8640.0},{"date":"2018-10-31","close":8570.0},{"date":"2018-11-01","close":8635.0},{"date":"2018-11-02","close":8005.0},{"date":"2018-11-05","close":8145.0},{"date":"2018-11-06","close":8060.0},{"date":"2018-11-07","close":8130.0},{"date":"2018-11-08","close":8005.0},{"date":"2018-11-09","close":8075.0},{"date":"2018-11-12","close":8055.0},{"date":"2018-11-13","close":8165.0},{"date":"2018-11-14","close":8200.0},{"date":"2018-11-15","close":8050.0},{"date":"2018-11-16","close":8055.0},{"date":"2018-11-19","close":8005.0},{"date":"2018-11-20","close":8165.0},{"date":"2018-11-21","close":8225.0},{"date":"2018-11-22","close":8265.0},{"date":"2018-11-23","close":8365.0},{"date":"2018-11-26","close":8140.0},{"date":"2018-11-27","close":8015.0},{"date":"2018-11-28","close":7930.0},{"date":"2018-11-29","close":7880.0},{"date":"2018-11-30","close":8030.0},{"date":"2018-12-03","close":7765.0},{"date":"2018-12-04","close":7940.0},{"date":"2018-12-05","close":8030.0},{"date":"2018-12-06","close":8265.0},{"date":"2018-12-07","close":8205.0},{"date":"2018-12-10","close":8370.0},{"date":"2018-12-11","close":8425.0},{"date":"2018-12-12","close":8180.0},{"date":"2018-12-13","close":8105.0},{"date":"2018-12-14","close":8375.0},{"date":"2018-12-17","close":8315.0},{"date":"2018-12-18","close":8380.0},{"date":"2018-12-19","close":8260.0},{"date":"2018-12-20","close":8440.0},{"date":"2018-12-21","close":8445.0},{"date":"2018-12-24","close":8450.0},{"date":"2018-12-26","close":8690.0},{"date":"2018-12-27","close":8460.0},{"date":"2018-12-28","close":8385.0},{"date":"2019-01-02","close":8585.0},{"date":"2019-01-03","close":8760.0},{"date":"2019-01-04","close":8610.0},{"date":"2019-01-07","close":8375.0},{"date":"2019-01-08","close":8485.0},{"date":"2019-01-09","close":8130.0},{"date":"2019-01-10","close":8135.0},{"date":"2019-01-11","close":8020.0},{"date":"2019-01-14","close":8165.0},{"date":"2019-01-15","close":7855.0},{"date":"2019-01-16","close":7785.0},{"date":"2019-01-17","close":7745.0},{"date":"2019-01-18","close":7630.0},{"date":"2019-01-21","close":7620.0},{"date":"2019-01-22","close":7695.0},{"date":"2019-01-23","close":7620.0},{"date":"2019-01-24","close":7490.0},{"date":"2019-01-25","close":7200.0},{"date":"2019-01-28","close":7215.0},{"date":"2019-01-29","close":7145.0},{"date":"2019-01-30","close":6975.0},{"date":"2019-01-31","close":6985.0},{"date":"2019-02-01","close":7015.0},{"date":"2019-02-07","close":7015.0},{"date":"2019-02-08","close":7210.0},{"date":"2019-02-11","close":7200.0},{"date":"2019-02-12","close":7110.0},{"date":"2019-02-13","close":7040.0},{"date":"2019-02-14","close":6910.0},{"date":"2019-02-15","close":7085.0},{"date":"2019-02-18","close":6975.0},{"date":"2019-02-19","close":7045.0},{"date":"2019-02-20","close":6880.0},{"date":"2019-02-21","close":6875.0},{"date":"2019-02-22","close":6880.0},{"date":"2019-02-25","close":6850.0},{"date":"2019-02-26","close":6900.0},{"date":"2019-02-27","close":6855.0},{"date":"2019-02-28","close":7070.0},{"date":"2019-03-04","close":7155.0},{"date":"2019-03-05","close":7265.0},{"date":"2019-03-06","close":7305.0},{"date":"2019-03-07","close":7345.0},{"date":"2019-03-08","close":7550.0},{"date":"2019-03-11","close":7540.0},{"date":"2019-03-12","close":7385.0},{"date":"2019-03-13","close":7500.0},{"date":"2019-03-14","close":7465.0},{"date":"2019-03-15","close":7295.0},{"date":"2019-03-18","close":7275.0},{"date":"2019-03-19","close":7295.0},{"date":"2019-03-20","close":7280.0},{"date":"2019-03-21","close":7180.0},{"date":"2019-03-22","close":7140.0},{"date":"2019-03-25","close":7430.0},{"date":"2019-03-26","close":7425.0},{"date":"2019-03-27","close":7420.0},{"date":"2019-03-28","close":7520.0},{"date":"2019-03-29","close":7460.0},{"date":"2019-04-01","close":7235.0},{"date":"2019-04-02","close":7170.0},{"date":"2019-04-03","close":6970.0},{"date":"2019-04-04","close":6950.0},{"date":"2019-04-05","close":6920.0},{"date":"2019-04-08","close":6955.0},{"date":"2019-04-09","close":6935.0},{"date":"2019-04-10","close":6865.0},{"date":"2019-04-11","close":6890.0},{"date":"2019-04-12","close":6845.0},{"date":"2019-04-15","close":6800.0},{"date":"2019-04-16","close":6750.0},{"date":"2019-04-17","close":6755.0},{"date":"2019-04-18","close":6975.0},{"date":"2019-04-19","close":6965.0},{"date":"2019-04-22","close":6965.0},{"date":"2019-04-23","close":6940.0},{"date":"2019-04-24","close":7100.0},{"date":"2019-04-25","close":7125.0},{"date":"2019-04-26","close":7215.0},{"date":"2019-04-29","close":6930.0},{"date":"2019-04-30","close":7010.0},{"date":"2019-05-02","close":6965.0},{"date":"2019-05-03","close":7085.0},{"date":"2019-05-07","close":7190.0},{"date":"2019-05-08","close":7260.0},{"date":"2019-05-09","close":7700.0},{"date":"2019-05-10","close":7665.0},{"date":"2019-05-13","close":7855.0},{"date":"2019-05-14","close":7875.0},{"date":"2019-05-15","close":7810.0},{"date":"2019-05-16","close":8025.0},{"date":"2019-05-17","close":8135.0},{"date":"2019-05-20","close":8110.0},{"date":"2019-05-21","close":8020.0},{"date":"2019-05-22","close":7990.0},{"date":"2019-05-23","close":8015.0},{"date":"2019-05-24","close":8130.0},{"date":"2019-05-27","close":8120.0},{"date":"2019-05-28","close":8110.0},{"date":"2019-05-29","close":8325.0},{"date":"2019-05-30","close":8175.0},{"date":"2019-05-31","close":8205.0},{"date":"2019-06-03","close":7925.0},{"date":"2019-06-04","close":7955.0},{"date":"2019-06-05","close":7945.0},{"date":"2019-06-07","close":7935.0},{"date":"2019-06-10","close":7685.0},{"date":"2019-06-11","close":7600.0},{"date":"2019-06-12","close":7670.0},{"date":"2019-06-13","close":7780.0},{"date":"2019-06-14","close":7790.0},{"date":"2019-06-17","close":7785.0},{"date":"2019-06-18","close":7710.0},{"date":"2019-06-19","close":7515.0},{"date":"2019-06-20","close":7470.0},{"date":"2019-06-21","close":7505.0},{"date":"2019-06-24","close":7495.0},{"date":"2019-06-25","close":7505.0},{"date":"2019-06-26","close":7495.0},{"date":"2019-06-27","close":7320.0},{"date":"2019-06-28","close":7345.0},{"date":"2019-07-01","close":7335.0},{"date":"2019-07-02","close":7425.0},{"date":"2019-07-03","close":7620.0},{"date":"2019-07-04","close":7495.0},{"date":"2019-07-05","close":7515.0},{"date":"2019-07-08","close":7830.0},{"date":"2019-07-09","close":7860.0},{"date":"2019-07-10","close":7800.0},{"date":"2019-07-11","close":7620.0},{"date":"2019-07-12","close":7580.0},{"date":"2019-07-15","close":7600.0},{"date":"2019-07-16","close":7525.0},{"date":"2019-07-17","close":7655.0},{"date":"2019-07-18","close":7700.0},{"date":"2019-07-19","close":7475.0},{"date":"2019-07-22","close":7490.0},{"date":"2019-07-23","close":7410.0},{"date":"2019-07-24","close":7565.0},{"date":"2019-07-25","close":7585.0},{"date":"2019-07-26","close":7630.0},{"date":"2019-07-29","close":7845.0},{"date":"2019-07-30","close":7790.0},{"date":"2019-07-31","close":7915.0},{"date":"2019-08-01","close":7980.0},{"date":"2019-08-02","close":8165.0},{"date":"2019-08-05","close":8490.0},{"date":"2019-08-06","close":8750.0},{"date":"2019-08-07","close":8850.0},{"date":"2019-08-08","close":8790.0},{"date":"2019-08-09","close":8625.0},{"date":"2019-08-12","close":8635.0},{"date":"2019-08-13","close":8810.0},{"date":"2019-08-14","close":8675.0},{"date":"2019-08-16","close":8760.0},{"date":"2019-08-19","close":8640.0},{"date":"2019-08-20","close":8460.0},{"date":"2019-08-21","close":8430.0},{"date":"2019-08-22","close":8550.0},{"date":"2019-08-23","close":8565.0},{"date":"2019-08-26","close":8825.0},{"date":"2019-08-27","close":8775.0},{"date":"2019-08-28","close":8615.0},{"date":"2019-08-29","close":8695.0},{"date":"2019-08-30","close":8390.0},{"date":"2019-09-02","close":8380.0},{"date":"2019-09-03","close":8440.0},{"date":"2019-09-04","close":8190.0},{"date":"2019-09-05","close":8035.0},{"date":"2019-09-06","close":7970.0},{"date":"2019-09-09","close":7850.0},{"date":"2019-09-10","close":7760.0},{"date":"2019-09-11","close":7635.0},{"date":"2019-09-16","close":7605.0},{"date":"2019-09-17","close":7605.0},{"date":"2019-09-18","close":7530.0},{"date":"2019-09-19","close":7430.0},{"date":"2019-09-20","close":7335.0},{"date":"2019-09-23","close":7335.0},{"date":"2019-09-24","close":7260.0},{"date":"2019-09-25","close":7455.0},{"date":"2019-09-26","close":7420.0},{"date":"2019-09-27","close":7575.0},{"date":"2019-09-30","close":7460.0},{"date":"2019-10-01","close":7410.0},{"date":"2019-10-02","close":7715.0},{"date":"2019-10-04","close":7780.0},{"date":"2019-10-07","close":7770.0},{"date":"2019-10-08","close":7545.0},{"date":"2019-10-10","close":7655.0},{"date":"2019-10-11","close":7550.0},{"date":"2019-10-14","close":7390.0},{"date":"2019-10-15","close":7380.0},{"date":"2019-10-16","close":7295.0},{"date":"2019-10-17","close":7360.0},{"date":"2019-10-18","close":7480.0},{"date":"2019-10-21","close":7430.0},{"date":"2019-10-22","close":7215.0},{"date":"2019-10-23","close":7295.0},{"date":"2019-10-24","close":7255.0},{"date":"2019-10-25","close":7260.0},{"date":"2019-10-28","close":7200.0},{"date":"2019-10-29","close":7240.0},{"date":"2019-10-30","close":7325.0},{"date":"2019-10-31","close":7290.0},{"date":"2019-11-01","close":7185.0},{"date":"2019-11-04","close":6970.0},{"date":"2019-11-05","close":6870.0},{"date":"2019-11-06","close":6855.0},{"date":"2019-11-07","close":6885.0},{"date":"2019-11-08","close":6925.0},{"date":"2019-11-11","close":7035.0},{"date":"2019-11-12","close":6910.0},{"date":"2019-11-13","close":7040.0},{"date":"2019-11-14","close":6920.0},{"date":"2019-11-15","close":6740.0},{"date":"2019-11-18","close":6730.0},{"date":"2019-11-19","close":6795.0},{"date":"2019-11-20","close":6950.0},{"date":"2019-11-21","close":7160.0},{"date":"2019-11-22","close":7090.0},{"date":"2019-11-25","close":6950.0},{"date":"2019-11-26","close":6940.0},{"date":"2019-11-27","close":6920.0},{"date":"2019-11-28","close":6985.0},{"date":"2019-11-29","close":7220.0},{"date":"2019-12-02","close":7180.0},{"date":"2019-12-03","close":7250.0},{"date":"2019-12-04","close":7350.0},{"date":"2019-12-05","close":7385.0},{"date":"2019-12-06","close":7250.0},{"date":"2019-12-09","close":7160.0},{"date":"2019-12-10","close":7080.0},{"date":"2019-12-11","close":7030.0},{"date":"2019-12-12","close":6800.0},{"date":"2019-12-13","close":6575.0},{"date":"2019-12-16","close":6560.0},{"date":"2019-12-17","close":6420.0},{"date":"2019-12-18","close":6405.0},{"date":"2019-12-19","close":6385.0},{"date":"2019-12-20","close":6335.0},{"date":"2019-12-23","close":6335.0},{"date":"2019-12-24","close":6440.0},{"date":"2019-12-26","close":6405.0},{"date":"2019-12-27","close":6195.0},{"date":"2019-12-30","close":6205.0},{"date":"2020-01-02","close":6365.0},{"date":"2020-01-03","close":6385.0},{"date":"2020-01-06","close":6485.0},{"date":"2020-01-07","close":6345.0},{"date":"2020-01-08","close":6435.0},{"date":"2020-01-09","close":6205.0},{"date":"2020-01-10","close":6100.0},{"date":"2020-01-13","close":5970.0},{"date":"2020-01-14","close":5925.0},{"date":"2020-01-15","close":6000.0},{"date":"2020-01-16","close":5940.0},{"date":"2020-01-17","close":5845.0},{"date":"2020-01-20","close":5750.0},{"date":"2020-01-21","close":5895.0},{"date":"2020-01-22","close":5730.0},{"date":"2020-01-23","close":5875.0},{"date":"2020-01-28","close":6245.0},{"date":"2020-01-29","close":6195.0},{"date":"2020-01-30","close":6445.0},{"date":"2020-01-31","close":6585.0},{"date":"2020-02-03","close":6585.0},{"date":"2020-02-04","close":6340.0},{"date":"2020-02-05","close":6285.0},{"date":"2020-02-06","close":5895.0},{"date":"2020-02-07","close":5975.0},{"date":"2020-02-10","close":6065.0},{"date":"2020-02-11","close":5950.0},{"date":"2020-02-12","close":5840.0},{"date":"2020-02-13","close":5890.0},{"date":"2020-02-14","close":5795.0},{"date":"2020-02-17","close":5790.0},{"date":"2020-02-18","close":6010.0},{"date":"2020-02-19","close":5975.0},{"date":"2020-02-20","close":6035.0},{"date":"2020-02-21","close":6230.0},{"date":"2020-02-24","close":6710.0},{"date":"2020-02-25","close":6555.0},{"date":"2020-02-26","close":6730.0},{"date":"2020-02-27","close":6890.0},{"date":"2020-02-28","close":7325.0},{"date":"2020-03-02","close":7195.0},{"date":"2020-03-03","close":7130.0},{"date":"2020-03-04","close":6810.0},{"date":"2020-03-05","close":6680.0},{"date":"2020-03-06","close":6940.0},{"date":"2020-03-09","close":7560.0},{"date":"2020-03-10","close":7435.0},{"date":"2020-03-11","close":7885.0},{"date":"2020-03-12","close":8505.0},{"date":"2020-03-13","close":8810.0},{"date":"2020-03-16","close":9530.0},{"date":"2020-03-17","close":9900.0},{"date":"2020-03-18","close":11060.0},{"date":"2020-03-19","close":12655.0},{"date":"2020-03-20","close":10800.0},{"date":"2020-03-23","close":11945.0},{"date":"2020-03-24","close":9700.0},{"date":"2020-03-25","close":8685.0},{"date":"2020-03-26","close":8965.0},{"date":"2020-03-27","close":8540.0},{"date":"2020-03-30","close":8600.0},{"date":"2020-03-31","close":8315.0},{"date":"2020-04-01","close":9075.0},{"date":"2020-04-02","close":8570.0},{"date":"2020-04-03","close":8565.0},{"date":"2020-04-06","close":7880.0},{"date":"2020-04-07","close":7575.0},{"date":"2020-04-08","close":7810.0},{"date":"2020-04-09","close":7575.0},{"date":"2020-04-10","close":7465.0},{"date":"2020-04-13","close":7735.0},{"date":"2020-04-14","close":7435.0},{"date":"2020-04-16","close":7435.0},{"date":"2020-04-17","close":6960.0},{"date":"2020-04-20","close":7145.0},{"date":"2020-04-21","close":7305.0},{"date":"2020-04-22","close":7155.0},{"date":"2020-04-23","close":7040.0},{"date":"2020-04-24","close":7260.0},{"date":"2020-04-27","close":6935.0},{"date":"2020-04-28","close":6865.0},{"date":"2020-04-29","close":6750.0},{"date":"2020-05-04","close":7195.0},{"date":"2020-05-06","close":6915.0},{"date":"2020-05-07","close":6935.0},{"date":"2020-05-08","close":6815.0},{"date":"2020-05-11","close":6920.0},{"date":"2020-05-12","close":7005.0},{"date":"2020-05-13","close":6865.0},{"date":"2020-05-14","close":7010.0},{"date":"2020-05-15","close":6955.0},{"date":"2020-05-18","close":6850.0},{"date":"2020-05-19","close":6495.0},{"date":"2020-05-20","close":6485.0},{"date":"2020-05-21","close":6435.0},{"date":"2020-05-22","close":6640.0},{"date":"2020-05-25","close":6465.0},{"date":"2020-05-26","close":6240.0},{"date":"2020-05-27","close":6215.0},{"date":"2020-05-28","close":6185.0},{"date":"2020-05-29","close":6200.0},{"date":"2020-06-01","close":5950.0},{"date":"2020-06-02","close":5830.0},{"date":"2020-06-03","close":5405.0},{"date":"2020-06-04","close":5390.0},{"date":"2020-06-05","close":5210.0},{"date":"2020-06-08","close":5230.0},{"date":"2020-06-09","close":5225.0},{"date":"2020-06-10","close":5195.0},{"date":"2020-06-11","close":5385.0},{"date":"2020-06-12","close":5575.0},{"date":"2020-06-15","close":6115.0},{"date":"2020-06-16","close":5435.0},{"date":"2020-06-17","close":5435.0},{"date":"2020-06-18","close":5480.0},{"date":"2020-06-19","close":5450.0},{"date":"2020-06-22","close":5505.0},{"date":"2020-06-23","close":5475.0},{"date":"2020-06-24","close":5285.0},{"date":"2020-06-25","close":5580.0},{"date":"2020-06-26","close":5425.0},{"date":"2020-06-29","close":5600.0},{"date":"2020-06-30","close":5505.0},{"date":"2020-07-01","close":5505.0},{"date":"2020-07-02","close":5375.0},{"date":"2020-07-03","close":5275.0},{"date":"2020-07-06","close":5100.0},{"date":"2020-07-07","close":5220.0},{"date":"2020-07-08","close":5245.0},{"date":"2020-07-09","close":5200.0},{"date":"2020-07-10","close":5310.0},{"date":"2020-07-13","close":5105.0},{"date":"2020-07-14","close":5110.0},{"date":"2020-07-15","close":5010.0},{"date":"2020-07-16","close":5120.0},{"date":"2020-07-17","close":5035.0},{"date":"2020-07-20","close":5065.0},{"date":"2020-07-21","close":4920.0},{"date":"2020-07-22","close":4960.0},{"date":"2020-07-23","close":5020.0},{"date":"2020-07-24","close":5075.0},{"date":"2020-07-27","close":4965.0},{"date":"2020-07-28","close":4775.0},{"date":"2020-07-29","close":4715.0},{"date":"2020-07-30","close":4705.0},{"date":"2020-07-31","close":4770.0},{"date":"2020-08-03","close":4780.0},{"date":"2020-08-04","close":4670.0},{"date":"2020-08-05","close":4560.0},{"date":"2020-08-06","close":4420.0},{"date":"2020-08-07","close":4375.0},{"date":"2020-08-10","close":4250.0},{"date":"2020-08-11","close":4130.0},{"date":"2020-08-12","close":4095.0},{"date":"2020-08-13","close":4110.0},{"date":"2020-08-14","close":4185.0},{"date":"2020-08-18","close":4345.0},{"date":"2020-08-19","close":4325.0},{"date":"2020-08-20","close":4655.0},{"date":"2020-08-21","close":4505.0},{"date":"2020-08-24","close":4425.0},{"date":"2020-08-25","close":4305.0},{"date":"2020-08-26","close":4300.0},{"date":"2020-08-27","close":4370.0},{"date":"2020-08-28","close":4330.0},{"date":"2020-08-31","close":4470.0},{"date":"2020-09-01","close":4400.0},{"date":"2020-09-02","close":4350.0},{"date":"2020-09-03","close":4220.0},{"date":"2020-09-04","close":4340.0},{"date":"2020-09-07","close":4300.0},{"date":"2020-09-08","close":4190.0},{"date":"2020-09-09","close":4280.0},{"date":"2020-09-10","close":4200.0},{"date":"2020-09-11","close":4205.0},{"date":"2020-09-14","close":4085.0},{"date":"2020-09-15","close":4025.0},{"date":"2020-09-16","close":4055.0},{"date":"2020-09-17","close":4175.0},{"date":"2020-09-18","close":4145.0},{"date":"2020-09-21","close":4210.0},{"date":"2020-09-22","close":4420.0},{"date":"2020-09-23","close":4380.0},{"date":"2020-09-24","close":4580.0},{"date":"2020-09-25","close":4540.0},{"date":"2020-09-28","close":4410.0},{"date":"2020-09-29","close":4345.0},{"date":"2020-10-05","close":4235.0},{"date":"2020-10-06","close":4220.0},{"date":"2020-10-07","close":4125.0},{"date":"2020-10-08","close":4125.0},{"date":"2020-10-12","close":4085.0},{"date":"2020-10-13","close":4085.0},{"date":"2020-10-14","close":4165.0},{"date":"2020-10-15","close":4230.0},{"date":"2020-10-16","close":4280.0},{"date":"2020-10-19","close":4255.0},{"date":"2020-10-20","close":4200.0},{"date":"2020-10-21","close":4170.0},{"date":"2020-10-22","close":4225.0},{"date":"2020-10-23","close":4195.0},{"date":"2020-10-26","close":4220.0},{"date":"2020-10-27","close":4280.0},{"date":"2020-10-28","close":4235.0},{"date":"2020-10-29","close":4335.0},{"date":"2020-10-30","close":4560.0},{"date":"2020-11-02","close":4430.0},{"date":"2020-11-03","close":4245.0},{"date":"2020-11-04","close":4200.0},{"date":"2020-11-05","close":4020.0},{"date":"2020-11-06","close":3990.0},{"date":"2020-11-09","close":3890.0},{"date":"2020-11-10","close":3885.0},{"date":"2020-11-11","close":3765.0},{"date":"2020-11-12","close":3795.0},{"date":"2020-11-13","close":3720.0},{"date":"2020-11-16","close":3550.0},{"date":"2020-11-17","close":3560.0},{"date":"2020-11-18","close":3565.0},{"date":"2020-11-19","close":3560.0},{"date":"2020-11-20","close":3555.0},{"date":"2020-11-23","close":3385.0},{"date":"2020-11-24","close":3355.0},{"date":"2020-11-25","close":3395.0},{"date":"2020-11-26","close":3325.0},{"date":"2020-11-27","close":3305.0},{"date":"2020-11-30","close":3410.0},{"date":"2020-12-01","close":3305.0},{"date":"2020-12-02","close":3190.0},{"date":"2020-12-03","close":3140.0},{"date":"2020-12-04","close":3030.0},{"date":"2020-12-07","close":2995.0},{"date":"2020-12-08","close":3100.0},{"date":"2020-12-09","close":2965.0},{"date":"2020-12-10","close":3000.0},{"date":"2020-12-11","close":2945.0},{"date":"2020-12-14","close":2965.0},{"date":"2020-12-15","close":2975.0},{"date":"2020-12-16","close":2950.0},{"date":"2020-12-17","close":2950.0},{"date":"2020-12-18","close":2955.0},{"date":"2020-12-21","close":2960.0},{"date":"2020-12-22","close":3050.0},{"date":"2020-12-23","close":2970.0},{"date":"2020-12-24","close":2850.0},{"date":"2020-12-28","close":2825.0},{"date":"2020-12-29","close":2730.0},{"date":"2020-12-30","close":2600.0},{"date":"2021-01-04","close":2460.0},{"date":"2021-01-05","close":2390.0},{"date":"2021-01-06","close":2445.0},{"date":"2021-01-07","close":2325.0},{"date":"2021-01-08","close":2110.0},{"date":"2021-01-11","close":2100.0},{"date":"2021-01-12","close":2145.0},{"date":"2021-01-13","close":2120.0},{"date":"2021-01-14","close":2120.0},{"date":"2021-01-15","close":2210.0},{"date":"2021-01-18","close":2320.0},{"date":"2021-01-19","close":2195.0},{"date":"2021-01-20","close":2165.0},{"date":"2021-01-21","close":2110.0},{"date":"2021-01-22","close":2135.0},{"date":"2021-01-25","close":2030.0},{"date":"2021-01-26","close":2140.0},{"date":"2021-01-27","close":2160.0},{"date":"2021-01-28","close":2250.0},{"date":"2021-01-29","close":2360.0},{"date":"2021-02-01","close":2230.0},{"date":"2021-02-02","close":2160.0},{"date":"2021-02-03","close":2125.0},{"date":"2021-02-04","close":2200.0},{"date":"2021-02-05","close":2145.0},{"date":"2021-02-08","close":2185.0},{"date":"2021-02-09","close":2195.0},{"date":"2021-02-10","close":2165.0},{"date":"2021-02-15","close":2100.0},{"date":"2021-02-16","close":2085.0},{"date":"2021-02-17","close":2130.0},{"date":"2021-02-18","close":2190.0},{"date":"2021-02-19","close":2160.0},{"date":"2021-02-22","close":2200.0},{"date":"2021-02-23","close":2210.0},{"date":"2021-02-24","close":2305.0},{"date":"2021-02-25","close":2135.0},{"date":"2021-02-26","close":2255.0},{"date":"2021-03-02","close":2200.0},{"date":"2021-03-03","close":2150.0},{"date":"2021-03-04","close":2205.0},{"date":"2021-03-05","close":2230.0},{"date":"2021-03-08","close":2270.0},{"date":"2021-03-09","close":2300.0},{"date":"2021-03-10","close":2325.0},{"date":"2021-03-11","close":2220.0},{"date":"2021-03-12","close":2180.0},{"date":"2021-03-15","close":2210.0},{"date":"2021-03-16","close":2165.0},{"date":"2021-03-17","close":2205.0},{"date":"2021-03-18","close":2170.0},{"date":"2021-03-19","close":2210.0},{"date":"2021-03-22","close":2205.0},{"date":"2021-03-23","close":2250.0},{"date":"2021-03-24","close":2270.0},{"date":"2021-03-25","close":2255.0},{"date":"2021-03-26","close":2205.0},{"date":"2021-03-29","close":2220.0},{"date":"2021-03-30","close":2165.0},{"date":"2021-03-31","close":2185.0},{"date":"2021-04-01","close":2145.0},{"date":"2021-04-02","close":2090.0},{"date":"2021-04-05","close":2080.0},{"date":"2021-04-06","close":2070.0},{"date":"2021-04-07","close":2070.0},{"date":"2021-04-08","close":2065.0},{"date":"2021-04-09","close":2090.0},{"date":"2021-04-12","close":2095.0},{"date":"2021-04-13","close":2040.0},{"date":"2021-04-14","close":2015.0},{"date":"2021-04-15","close":2010.0},{"date":"2021-04-16","close":2010.0},{"date":"2021-04-19","close":2005.0},{"date":"2021-04-20","close":1990.0},{"date":"2021-04-21","close":2065.0},{"date":"2021-04-22","close":2055.0},{"date":"2021-04-23","close":2055.0},{"date":"2021-04-26","close":2015.0},{"date":"2021-04-27","close":2010.0},{"date":"2021-04-28","close":2050.0},{"date":"2021-04-29","close":2070.0},{"date":"2021-04-30","close":2100.0},{"date":"2021-05-03","close":2115.0},{"date":"2021-05-04","close":2085.0},{"date":"2021-05-06","close":2065.0},{"date":"2021-05-07","close":2035.0},{"date":"2021-05-10","close":1965.0},{"date":"2021-05-11","close":2030.0},{"date":"2021-05-12","close":2100.0},{"date":"2021-05-13","close":2145.0},{"date":"2021-05-14","close":2105.0},{"date":"2021-05-17","close":2130.0},{"date":"2021-05-18","close":2075.0},{"date":"2021-05-20","close":2085.0},{"date":"2021-05-21","close":2095.0},{"date":"2021-05-24","close":2110.0},{"date":"2021-05-25","close":2060.0},{"date":"2021-05-26","close":2070.0},{"date":"2021-05-27","close":2070.0},{"date":"2021-05-28","close":2045.0},{"date":"2021-05-31","close":2030.0},{"date":"2021-06-01","close":2000.0},{"date":"2021-06-02","close":2010.0},{"date":"2021-06-03","close":1970.0},{"date":"2021-06-04","close":1990.0},{"date":"2021-06-07","close":1970.0},{"date":"2021-06-08","close":1980.0},{"date":"2021-06-09","close":2025.0},{"date":"2021-06-10","close":2005.0},{"date":"2021-06-11","close":1980.0},{"date":"2021-06-14","close":1980.0},{"date":"2021-06-15","close":1970.0},{"date":"2021-06-16","close":1945.0},{"date":"2021-06-17","close":1970.0},{"date":"2021-06-18","close":1960.0},{"date":"2021-06-21","close":1995.0},{"date":"2021-06-22","close":1970.0},{"date":"2021-06-23","close":1950.0},{"date":"2021-06-24","close":1930.0},{"date":"2021-06-25","close":1915.0},{"date":"2021-06-28","close":1920.0},{"date":"2021-06-29","close":1930.0},{"date":"2021-06-30","close":1915.0},{"date":"2021-07-01","close":1945.0},{"date":"2021-07-02","close":1950.0},{"date":"2021-07-05","close":1930.0},{"date":"2021-07-06","close":1915.0},{"date":"2021-07-07","close":1940.0},{"date":"2021-07-08","close":1980.0},{"date":"2021-07-09","close":2025.0},{"date":"2021-07-12","close":1985.0},{"date":"2021-07-13","close":1955.0},{"date":"2021-07-14","close":1960.0},{"date":"2021-07-15","close":1935.0},{"date":"2021-07-16","close":1960.0},{"date":"2021-07-19","close":2005.0},{"date":"2021-07-20","close":2010.0},{"date":"2021-07-21","close":2035.0},{"date":"2021-07-22","close":1980.0},{"date":"2021-07-23","close":1980.0},{"date":"2021-07-26","close":2020.0},{"date":"2021-07-27","close":2010.0},{"date":"2021-07-28","close":2005.0},{"date":"2021-07-29","close":1995.0},{"date":"2021-07-30","close":2045.0},{"date":"2021-08-02","close":2025.0},{"date":"2021-08-03","close":1985.0},{"date":"2021-08-04","close":1930.0},{"date":"2021-08-05","close":1935.0},{"date":"2021-08-06","close":1955.0},{"date":"2021-08-09","close":1970.0},{"date":"2021-08-10","close":2005.0},{"date":"2021-08-11","close":2035.0},{"date":"2021-08-12","close":2055.0},{"date":"2021-08-13","close":2120.0},{"date":"2021-08-17","close":2175.0},{"date":"2021-08-18","close":2145.0},{"date":"2021-08-19","close":2235.0},{"date":"2021-08-20","close":2280.0},{"date":"2021-08-23","close":2240.0},{"date":"2021-08-24","close":2155.0},{"date":"2021-08-25","close":2140.0},{"date":"2021-08-26","close":2170.0},{"date":"2021-08-27","close":2175.0},{"date":"2021-08-30","close":2160.0},{"date":"2021-08-31","close":2080.0},{"date":"2021-09-01","close":2070.0},{"date":"2021-09-02","close":2105.0},{"date":"2021-09-03","close":2085.0},{"date":"2021-09-06","close":2065.0},{"date":"2021-09-07","close":2090.0},{"date":"2021-09-08","close":2130.0},{"date":"2021-09-09","close":2195.0},{"date":"2021-09-10","close":2175.0},{"date":"2021-09-13","close":2170.0},{"date":"2021-09-14","close":2145.0},{"date":"2021-09-15","close":2130.0},{"date":"2021-09-16","close":2175.0},{"date":"2021-09-17","close":2165.0},{"date":"2021-09-23","close":2175.0},{"date":"2021-09-24","close":2175.0},{"date":"2021-09-27","close":2165.0},{"date":"2021-09-28","close":2215.0},{"date":"2021-09-29","close":2280.0},{"date":"2021-09-30","close":2260.0},{"date":"2021-10-01","close":2335.0},{"date":"2021-10-05","close":2410.0},{"date":"2021-10-06","close":2490.0},{"date":"2021-10-07","close":2410.0},{"date":"2021-10-08","close":2420.0},{"date":"2021-10-12","close":2505.0},{"date":"2021-10-13","close":2445.0},{"date":"2021-10-14","close":2390.0},{"date":"2021-10-15","close":2340.0},{"date":"2021-10-18","close":2350.0},{"date":"2021-10-19","close":2310.0},{"date":"2021-10-20","close":2330.0},{"date":"2021-10-21","close":2345.0},{"date":"2021-10-22","close":2335.0},{"date":"2021-10-25","close":2315.0},{"date":"2021-10-26","close":2270.0},{"date":"2021-10-27","close":2310.0},{"date":"2021-10-28","close":2320.0},{"date":"2021-10-29","close":2390.0},{"date":"2021-11-01","close":2375.0},{"date":"2021-11-02","close":2310.0},{"date":"2021-11-03","close":2380.0},{"date":"2021-11-04","close":2345.0},{"date":"2021-11-05","close":2370.0},{"date":"2021-11-08","close":2375.0},{"date":"2021-11-09","close":2365.0},{"date":"2021-11-10","close":2415.0},{"date":"2021-11-11","close":2420.0},{"date":"2021-11-12","close":2365.0},{"date":"2021-11-15","close":2310.0},{"date":"2021-11-16","close":2320.0},{"date":"2021-11-17","close":2375.0},{"date":"2021-11-18","close":2395.0},{"date":"2021-11-19","close":2365.0},{"date":"2021-11-22","close":2250.0},{"date":"2021-11-23","close":2290.0},{"date":"2021-11-24","close":2300.0},{"date":"2021-11-25","close":2335.0},{"date":"2021-11-26","close":2420.0},{"date":"2021-11-29","close":2460.0},{"date":"2021-11-30","close":2575.0},{"date":"2021-12-01","close":2440.0},{"date":"2021-12-02","close":2365.0},{"date":"2021-12-03","close":2330.0},{"date":"2021-12-06","close":2315.0},{"date":"2021-12-07","close":2275.0},{"date":"2021-12-08","close":2265.0},{"date":"2021-12-09","close":2240.0},{"date":"2021-12-10","close":2265.0},{"date":"2021-12-13","close":2265.0},{"date":"2021-12-14","close":2290.0},{"date":"2021-12-15","close":2290.0},{"date":"2021-12-16","close":2265.0},{"date":"2021-12-17","close":2255.0},{"date":"2021-12-20","close":2345.0},{"date":"2021-12-21","close":2310.0},{"date":"2021-12-22","close":2285.0},{"date":"2021-12-23","close":2255.0},{"date":"2021-12-24","close":2225.0},{"date":"2021-12-27","close":2250.0},{"date":"2021-12-28","close":2220.0},{"date":"2021-12-29","close":2220.0},{"date":"2021-12-30","close":2245.0},{"date":"2022-01-03","close":2240.0},{"date":"2022-01-04","close":2245.0},{"date":"2022-01-05","close":2310.0},{"date":"2022-01-06","close":2355.0},{"date":"2022-01-07","close":2290.0},{"date":"2022-01-10","close":2330.0},{"date":"2022-01-11","close":2315.0},{"date":"2022-01-12","close":2240.0},{"date":"2022-01-13","close":2260.0},{"date":"2022-01-14","close":2330.0},{"date":"2022-01-17","close":2370.0},{"date":"2022-01-18","close":2405.0},{"date":"2022-01-19","close":2435.0},{"date":"2022-01-20","close":2410.0},{"date":"2022-01-21","close":2465.0},{"date":"2022-01-24","close":2525.0},{"date":"2022-01-25","close":2650.0},{"date":"2022-01-26","close":2660.0},{"date":"2022-01-27","close":2845.0},{"date":"2022-01-28","close":2685.0},{"date":"2022-02-03","close":2635.0},{"date":"2022-02-04","close":2580.0},{"date":"2022-02-07","close":2625.0},{"date":"2022-02-08","close":2615.0},{"date":"2022-02-09","close":2545.0},{"date":"2022-02-10","close":2500.0},{"date":"2022-02-11","close":2545.0},{"date":"2022-02-14","close":2615.0},{"date":"2022-02-15","close":2650.0},{"date":"2022-02-16","close":2555.0},{"date":"2022-02-17","close":2515.0},{"date":"2022-02-18","close":2535.0},{"date":"2022-02-21","close":2535.0},{"date":"2022-02-22","close":2605.0},{"date":"2022-02-23","close":2585.0},{"date":"2022-02-24","close":2725.0},{"date":"2022-02-25","close":2665.0},{"date":"2022-02-28","close":2625.0},{"date":"2022-03-02","close":2640.0},{"date":"2022-03-03","close":2550.0},{"date":"2022-03-04","close":2625.0},{"date":"2022-03-07","close":2755.0},{"date":"2022-03-08","close":2810.0},{"date":"2022-03-10","close":2685.0},{"date":"2022-03-11","close":2710.0},{"date":"2022-03-14","close":2720.0},{"date":"2022-03-15","close":2775.0},{"date":"2022-03-16","close":2690.0},{"date":"2022-03-17","close":2605.0},{"date":"2022-03-18","close":2595.0},{"date":"2022-03-21","close":2645.0},{"date":"2022-03-22","close":2600.0},{"date":"2022-03-23","close":2555.0},{"date":"2022-03-24","close":2580.0},{"date":"2022-03-25","close":2600.0},{"date":"2022-03-28","close":2595.0},{"date":"2022-03-29","close":2570.0},{"date":"2022-03-30","close":2555.0},{"date":"2022-03-31","close":2535.0},{"date":"2022-04-01","close":2575.0},{"date":"2022-04-04","close":2550.0},{"date":"2022-04-05","close":2550.0},{"date":"2022-04-06","close":2610.0},{"date":"2022-04-07","close":2680.0},{"date":"2022-04-08","close":2675.0},{"date":"2022-04-11","close":2680.0},{"date":"2022-04-12","close":2735.0},{"date":"2022-04-13","close":2625.0},{"date":"2022-04-14","close":2655.0},{"date":"2022-04-15","close":2710.0},{"date":"2022-04-18","close":2710.0},{"date":"2022-04-19","close":2655.0},{"date":"2022-04-20","close":2660.0},{"date":"2022-04-21","close":2630.0},{"date":"2022-04-22","close":2690.0},{"date":"2022-04-25","close":2790.0},{"date":"2022-04-26","close":2760.0},{"date":"2022-04-27","close":2830.0},{"date":"2022-04-28","close":2770.0},{"date":"2022-04-29","close":2685.0},{"date":"2022-05-02","close":2700.0},{"date":"2022-05-03","close":2715.0},{"date":"2022-05-04","close":2705.0},{"date":"2022-05-06","close":2780.0},{"date":"2022-05-09","close":2835.0},{"date":"2022-05-10","close":2865.0},{"date":"2022-05-11","close":2870.0},{"date":"2022-05-12","close":2960.0},{"date":"2022-05-13","close":2820.0},{"date":"2022-05-16","close":2840.0},{"date":"2022-05-17","close":2790.0},{"date":"2022-05-18","close":2775.0},{"date":"2022-05-19","close":2865.0},{"date":"2022-05-20","close":2750.0},{"date":"2022-05-23","close":2740.0},{"date":"2022-05-24","close":2835.0},{"date":"2022-05-25","close":2815.0},{"date":"2022-05-26","close":2835.0},{"date":"2022-05-27","close":2770.0},{"date":"2022-05-30","close":2695.0},{"date":"2022-05-31","close":2680.0},{"date":"2022-06-02","close":2735.0},{"date":"2022-06-03","close":2700.0},{"date":"2022-06-07","close":2805.0},{"date":"2022-06-08","close":2795.0},{"date":"2022-06-09","close":2805.0},{"date":"2022-06-10","close":2870.0},{"date":"2022-06-13","close":3070.0},{"date":"2022-06-14","close":3095.0},{"date":"2022-06-15","close":3215.0},{"date":"2022-06-16","close":3205.0},{"date":"2022-06-17","close":3260.0},{"date":"2022-06-20","close":3370.0},{"date":"2022-06-21","close":3320.0},{"date":"2022-06-22","close":3495.0},{"date":"2022-06-23","close":3540.0},{"date":"2022-06-24","close":3390.0},{"date":"2022-06-27","close":3310.0},{"date":"2022-06-28","close":3260.0},{"date":"2022-06-29","close":3365.0},{"date":"2022-06-30","close":3480.0},{"date":"2022-07-01","close":3550.0},{"date":"2022-07-04","close":3550.0},{"date":"2022-07-05","close":3440.0},{"date":"2022-07-06","close":3595.0},{"date":"2022-07-07","close":3455.0},{"date":"2022-07-08","close":3415.0},{"date":"2022-07-11","close":3450.0},{"date":"2022-07-12","close":3520.0},{"date":"2022-07-13","close":3480.0},{"date":"2022-07-14","close":3500.0},{"date":"2022-07-15","close":3460.0},{"date":"2022-07-18","close":3310.0},{"date":"2022-07-19","close":3335.0},{"date":"2022-07-20","close":3285.0},{"date":"2022-07-21","close":3205.0},{"date":"2022-07-22","close":3255.0},{"date":"2022-07-25","close":3225.0},{"date":"2022-07-26","close":3205.0},{"date":"2022-07-27","close":3210.0},{"date":"2022-07-28","close":3165.0},{"date":"2022-07-29","close":3135.0},{"date":"2022-08-01","close":3140.0},{"date":"2022-08-02","close":3170.0},{"date":"2022-08-03","close":3130.0},{"date":"2022-08-04","close":3090.0},{"date":"2022-08-05","close":3050.0},{"date":"2022-08-08","close":3070.0},{"date":"2022-08-09","close":3050.0},{"date":"2022-08-10","close":3125.0},{"date":"2022-08-11","close":3015.0},{"date":"2022-08-12","close":2995.0},{"date":"2022-08-16","close":2980.0},{"date":"2022-08-17","close":3010.0},{"date":"2022-08-18","close":3035.0},{"date":"2022-08-19","close":3065.0},{"date":"2022-08-22","close":3145.0},{"date":"2022-08-23","close":3230.0},{"date":"2022-08-24","close":3200.0},{"date":"2022-08-25","close":3125.0},{"date":"2022-08-26","close":3120.0},{"date":"2022-08-29","close":3270.0},{"date":"2022-08-30","close":3205.0},{"date":"2022-08-31","close":3155.0},{"date":"2022-09-01","close":3305.0},{"date":"2022-09-02","close":3340.0},{"date":"2022-09-05","close":3340.0},{"date":"2022-09-06","close":3335.0},{"date":"2022-09-07","close":3440.0},{"date":"2022-09-08","close":3420.0},{"date":"2022-09-13","close":3195.0},{"date":"2022-09-14","close":3320.0},{"date":"2022-09-15","close":3365.0},{"date":"2022-09-16","close":3425.0},{"date":"2022-09-19","close":3465.0},{"date":"2022-09-20","close":3435.0},{"date":"2022-09-21","close":3500.0},{"date":"2022-09-22","close":3575.0},{"date":"2022-09-23","close":3670.0},{"date":"2022-09-26","close":3855.0},{"date":"2022-09-27","close":3840.0},{"date":"2022-09-28","close":4030.0},{"date":"2022-09-29","close":4020.0},{"date":"2022-09-30","close":4060.0},{"date":"2022-10-04","close":3860.0},{"date":"2022-10-05","close":3850.0},{"date":"2022-10-06","close":3780.0},{"date":"2022-10-07","close":3805.0},{"date":"2022-10-11","close":3970.0},{"date":"2022-10-12","close":3910.0},{"date":"2022-10-13","close":4020.0},{"date":"2022-10-14","close":3825.0},{"date":"2022-10-17","close":3820.0},{"date":"2022-10-18","close":3720.0},{"date":"2022-10-19","close":3775.0},{"date":"2022-10-20","close":3855.0},{"date":"2022-10-21","close":3840.0},{"date":"2022-10-24","close":3770.0},{"date":"2022-10-25","close":3755.0},{"date":"2022-10-26","close":3700.0},{"date":"2022-10-27","close":3575.0},{"date":"2022-10-28","close":3665.0},{"date":"2022-10-31","close":3560.0},{"date":"2022-11-01","close":3455.0},{"date":"2022-11-02","close":3470.0},{"date":"2022-11-03","close":3500.0},{"date":"2022-11-04","close":3445.0},{"date":"2022-11-07","close":3365.0},{"date":"2022-11-08","close":3275.0},{"date":"2022-11-09","close":3205.0},{"date":"2022-11-10","close":3280.0},{"date":"2022-11-11","close":3020.0},{"date":"2022-11-14","close":3060.0},{"date":"2022-11-15","close":3045.0},{"date":"2022-11-16","close":3050.0},{"date":"2022-11-17","close":3135.0},{"date":"2022-11-18","close":3150.0},{"date":"2022-11-21","close":3205.0},{"date":"2022-11-22","close":3250.0},{"date":"2022-11-23","close":3200.0},{"date":"2022-11-24","close":3150.0},{"date":"2022-11-25","close":3170.0},{"date":"2022-11-28","close":3255.0},{"date":"2022-11-29","close":3185.0},{"date":"2022-11-30","close":3100.0},{"date":"2022-12-01","close":3055.0},{"date":"2022-12-02","close":3190.0},{"date":"2022-12-05","close":3220.0},{"date":"2022-12-06","close":3295.0},{"date":"2022-12-07","close":3325.0},{"date":"2022-12-08","close":3335.0},{"date":"2022-12-09","close":3250.0},{"date":"2022-12-12","close":3295.0},{"date":"2022-12-13","close":3295.0},{"date":"2022-12-14","close":3230.0},{"date":"2022-12-15","close":3340.0},{"date":"2022-12-16","close":3370.0},{"date":"2022-12-19","close":3370.0},{"date":"2022-12-20","close":3430.0},{"date":"2022-12-21","close":3450.0},{"date":"2022-12-22","close":3365.0},{"date":"2022-12-23","close":3480.0},{"date":"2022-12-26","close":3480.0},{"date":"2022-12-27","close":3430.0},{"date":"2022-12-28","close":3505.0},{"date":"2022-12-29","close":3635.0},{"date":"2023-01-02","close":3680.0},{"date":"2023-01-03","close":3685.0},{"date":"2023-01-04","close":3530.0},{"date":"2023-01-05","close":3470.0},{"date":"2023-01-06","close":3400.0},{"date":"2023-01-09","close":3215.0},{"date":"2023-01-10","close":3210.0},{"date":"2023-01-11","close":3195.0},{"date":"2023-01-12","close":3175.0},{"date":"2023-01-13","close":3125.0},{"date":"2023-01-16","close":3085.0},{"date":"2023-01-17","close":3130.0},{"date":"2023-01-18","close":3170.0},{"date":"2023-01-19","close":3130.0},{"date":"2023-01-20","close":3090.0},{"date":"2023-01-25","close":3005.0},{"date":"2023-01-26","close":2910.0},{"date":"2023-01-27","close":2865.0},{"date":"2023-01-30","close":2965.0},{"date":"2023-01-31","close":3060.0},{"date":"2023-02-01","close":2990.0},{"date":"2023-02-02","close":2925.0},{"date":"2023-02-03","close":2910.0},{"date":"2023-02-06","close":3040.0},{"date":"2023-02-07","close":3005.0},{"date":"2023-02-08","close":2915.0},{"date":"2023-02-09","close":2930.0},{"date":"2023-02-10","close":2945.0},{"date":"2023-02-13","close":2980.0},{"date":"2023-02-14","close":2950.0},{"date":"2023-02-15","close":3065.0},{"date":"2023-02-16","close":2940.0},{"date":"2023-02-17","close":2990.0},{"date":"2023-02-20","close":2970.0},{"date":"2023-02-21","close":2980.0},{"date":"2023-02-22","close":3085.0},{"date":"2023-02-23","close":3005.0},{"date":"2023-02-24","close":3065.0},{"date":"2023-02-27","close":3125.0},{"date":"2023-02-28","close":3110.0},{"date":"2023-03-02","close":3090.0},{"date":"2023-03-03","close":3080.0},{"date":"2023-03-06","close":2990.0},{"date":"2023-03-07","close":3020.0},{"date":"2023-03-08","close":3105.0},{"date":"2023-03-09","close":3125.0},{"date":"2023-03-10","close":3195.0},{"date":"2023-03-13","close":3140.0},{"date":"2023-03-14","close":3290.0},{"date":"2023-03-15","close":3210.0},{"date":"2023-03-16","close":3235.0},{"date":"2023-03-17","close":3165.0},{"date":"2023-03-20","close":3215.0},{"date":"2023-03-21","close":3195.0},{"date":"2023-03-22","close":3115.0},{"date":"2023-03-23","close":3090.0},{"date":"2023-03-24","close":3120.0},{"date":"2023-03-27","close":3140.0},{"date":"2023-03-28","close":3075.0},{"date":"2023-03-29","close":3065.0},{"date":"2023-03-30","close":3020.0},{"date":"2023-03-31","close":2950.0},{"date":"2023-04-03","close":2990.0},{"date":"2023-04-04","close":2955.0},{"date":"2023-04-05","close":2925.0},{"date":"2023-04-06","close":3035.0},{"date":"2023-04-07","close":2930.0},{"date":"2023-04-10","close":2870.0},{"date":"2023-04-11","close":2805.0},{"date":"2023-04-12","close":2780.0},{"date":"2023-04-13","close":2775.0},{"date":"2023-04-14","close":2750.0},{"date":"2023-04-17","close":2750.0},{"date":"2023-04-18","close":2755.0},{"date":"2023-04-19","close":2755.0},{"date":"2023-04-20","close":2775.0},{"date":"2023-04-21","close":2800.0},{"date":"2023-04-24","close":2840.0},{"date":"2023-04-25","close":2915.0},{"date":"2023-04-26","close":2920.0},{"date":"2023-04-27","close":2905.0},{"date":"2023-04-28","close":2895.0},{"date":"2023-05-02","close":2840.0},{"date":"2023-05-03","close":2890.0},{"date":"2023-05-04","close":2905.0},{"date":"2023-05-08","close":2840.0},{"date":"2023-05-09","close":2865.0},{"date":"2023-05-10","close":2895.0},{"date":"2023-05-11","close":2910.0},{"date":"2023-05-12","close":2940.0},{"date":"2023-05-15","close":2920.0},{"date":"2023-05-16","close":2915.0},{"date":"2023-05-17","close":2895.0},{"date":"2023-05-18","close":2840.0},{"date":"2023-05-19","close":2760.0},{"date":"2023-05-22","close":2715.0},{"date":"2023-05-23","close":2710.0},{"date":"2023-05-24","close":2730.0},{"date":"2023-05-25","close":2740.0},{"date":"2023-05-26","close":2720.0},{"date":"2023-05-30","close":2645.0},{"date":"2023-05-31","close":2685.0},{"date":"2023-06-01","close":2700.0},{"date":"2023-06-02","close":2630.0},{"date":"2023-06-05","close":2605.0},{"date":"2023-06-07","close":2625.0},{"date":"2023-06-08","close":2630.0},{"date":"2023-06-09","close":2560.0},{"date":"2023-06-12","close":2595.0},{"date":"2023-06-13","close":2565.0},{"date":"2023-06-14","close":2595.0},{"date":"2023-06-15","close":2610.0},{"date":"2023-06-16","close":2590.0},{"date":"2023-06-19","close":2620.0},{"date":"2023-06-20","close":2635.0},{"date":"2023-06-21","close":2675.0},{"date":"2023-06-22","close":2665.0},{"date":"2023-06-23","close":2690.0},{"date":"2023-06-26","close":2665.0},{"date":"2023-06-27","close":2675.0},{"date":"2023-06-28","close":2700.0},{"date":"2023-06-29","close":2700.0},{"date":"2023-06-30","close":2685.0},{"date":"2023-07-03","close":2605.0},{"date":"2023-07-04","close":2625.0},{"date":"2023-07-05","close":2675.0},{"date":"2023-07-06","close":2725.0},{"date":"2023-07-07","close":2805.0},{"date":"2023-07-10","close":2815.0},{"date":"2023-07-11","close":2710.0},{"date":"2023-07-12","close":2670.0},{"date":"2023-07-13","close":2630.0},{"date":"2023-07-14","close":2550.0},{"date":"2023-07-17","close":2575.0},{"date":"2023-07-18","close":2600.0},{"date":"2023-07-19","close":2615.0},{"date":"2023-07-20","close":2630.0},{"date":"2023-07-21","close":2625.0},{"date":"2023-07-24","close":2595.0},{"date":"2023-07-25","close":2590.0},{"date":"2023-07-26","close":2655.0},{"date":"2023-07-27","close":2595.0},{"date":"2023-07-28","close":2600.0},{"date":"2023-07-31","close":2580.0},{"date":"2023-08-01","close":2490.0},{"date":"2023-08-02","close":2605.0},{"date":"2023-08-03","close":2635.0},{"date":"2023-08-04","close":2640.0},{"date":"2023-08-07","close":2650.0},{"date":"2023-08-08","close":2695.0},{"date":"2023-08-09","close":2645.0},{"date":"2023-08-10","close":2670.0},{"date":"2023-08-11","close":2680.0},{"date":"2023-08-14","close":2730.0},{"date":"2023-08-16","close":2815.0},{"date":"2023-08-17","close":2830.0},{"date":"2023-08-18","close":2860.0},{"date":"2023-08-21","close":2865.0},{"date":"2023-08-22","close":2840.0},{"date":"2023-08-23","close":2850.0},{"date":"2023-08-24","close":2775.0},{"date":"2023-08-25","close":2840.0},{"date":"2023-08-28","close":2820.0},{"date":"2023-08-29","close":2775.0},{"date":"2023-08-30","close":2755.0},{"date":"2023-08-31","close":2755.0},{"date":"2023-09-01","close":2705.0},{"date":"2023-09-04","close":2670.0},{"date":"2023-09-05","close":2675.0},{"date":"2023-09-06","close":2715.0},{"date":"2023-09-07","close":2740.0},{"date":"2023-09-08","close":2735.0},{"date":"2023-09-11","close":2720.0},{"date":"2023-09-12","close":2745.0},{"date":"2023-09-13","close":2745.0},{"date":"2023-09-14","close":2670.0},{"date":"2023-09-15","close":2595.0},{"date":"2023-09-18","close":2655.0},{"date":"2023-09-19","close":2695.0},{"date":"2023-09-20","close":2690.0},{"date":"2023-09-21","close":2790.0},{"date":"2023-09-22","close":2815.0},{"date":"2023-09-25","close":2815.0},{"date":"2023-09-26","close":2890.0},{"date":"2023-09-27","close":2885.0},{"date":"2023-10-04","close":3030.0},{"date":"2023-10-05","close":3045.0},{"date":"2023-10-06","close":3035.0},{"date":"2023-10-10","close":3020.0},{"date":"2023-10-11","close":2915.0},{"date":"2023-10-12","close":2850.0},{"date":"2023-10-13","close":2895.0},{"date":"2023-10-16","close":2940.0},{"date":"2023-10-17","close":2870.0},{"date":"2023-10-18","close":2845.0},{"date":"2023-10-19","close":2960.0},{"date":"2023-10-20","close":3050.0},{"date":"2023-10-23","close":3090.0},{"date":"2023-10-24","close":3035.0},{"date":"2023-10-25","close":3075.0},{"date":"2023-10-26","close":3240.0},{"date":"2023-10-27","close":3230.0},{"date":"2023-10-30","close":3210.0},{"date":"2023-10-31","close":3300.0},{"date":"2023-11-01","close":3205.0},{"date":"2023-11-02","close":3100.0},{"date":"2023-11-03","close":3025.0},{"date":"2023-11-06","close":2760.0},{"date":"2023-11-07","close":2850.0},{"date":"2023-11-08","close":2905.0},{"date":"2023-11-09","close":2875.0},{"date":"2023-11-10","close":2905.0},{"date":"2023-11-13","close":2915.0},{"date":"2023-11-14","close":2850.0},{"date":"2023-11-15","close":2730.0},{"date":"2023-11-16","close":2735.0},{"date":"2023-11-17","close":2760.0},{"date":"2023-11-20","close":2720.0},{"date":"2023-11-21","close":2695.0},{"date":"2023-11-22","close":2690.0},{"date":"2023-11-23","close":2680.0},{"date":"2023-11-24","close":2730.0},{"date":"2023-11-27","close":2735.0},{"date":"2023-11-28","close":2680.0},{"date":"2023-11-29","close":2690.0},{"date":"2023-11-30","close":2670.0},{"date":"2023-12-01","close":2730.0},{"date":"2023-12-04","close":2695.0},{"date":"2023-12-05","close":2755.0},{"date":"2023-12-06","close":2740.0},{"date":"2023-12-07","close":2765.0},{"date":"2023-12-08","close":2690.0},{"date":"2023-12-11","close":2670.0},{"date":"2023-12-12","close":2640.0},{"date":"2023-12-13","close":2695.0},{"date":"2023-12-14","close":2620.0},{"date":"2023-12-15","close":2575.0},{"date":"2023-12-18","close":2560.0},{"date":"2023-12-19","close":2555.0},{"date":"2023-12-20","close":2460.0},{"date":"2023-12-21","close":2490.0},{"date":"2023-12-22","close":2480.0},{"date":"2023-12-26","close":2455.0},{"date":"2023-12-27","close":2405.0},{"date":"2023-12-28","close":2335.0},{"date":"2024-01-02","close":2295.0},{"date":"2024-01-03","close":2420.0},{"date":"2024-01-04","close":2465.0},{"date":"2024-01-05","close":2480.0},{"date":"2024-01-08","close":2490.0},{"date":"2024-01-09","close":2520.0},{"date":"2024-01-10","close":2570.0},{"date":"2024-01-11","close":2575.0},{"date":"2024-01-12","close":2625.0},{"date":"2024-01-15","close":2605.0},{"date":"2024-01-16","close":2680.0},{"date":"2024-01-17","close":2810.0},{"date":"2024-01-18","close":2790.0},{"date":"2024-01-19","close":2710.0},{"date":"2024-01-22","close":2700.0},{"date":"2024-01-23","close":2670.0},{"date":"2024-01-24","close":2690.0},{"date":"2024-01-25","close":2695.0},{"date":"2024-01-26","close":2680.0},{"date":"2024-01-29","close":2620.0},{"date":"2024-01-30","close":2635.0},{"date":"2024-01-31","close":2665.0},{"date":"2024-02-01","close":2575.0},{"date":"2024-02-02","close":2405.0},{"date":"2024-02-05","close":2460.0},{"date":"2024-02-06","close":2485.0},{"date":"2024-02-07","close":2415.0},{"date":"2024-02-08","close":2400.0},{"date":"2024-02-13","close":2355.0},{"date":"2024-02-14","close":2420.0},{"date":"2024-02-15","close":2420.0},{"date":"2024-02-16","close":2370.0},{"date":"2024-02-19","close":2305.0},{"date":"2024-02-20","close":2350.0},{"date":"2024-02-21","close":2370.0},{"date":"2024-02-22","close":2350.0},{"date":"2024-02-23","close":2325.0},{"date":"2024-02-26","close":2360.0},{"date":"2024-02-27","close":2415.0},{"date":"2024-02-28","close":2355.0},{"date":"2024-02-29","close":2370.0},{"date":"2024-03-04","close":2295.0},{"date":"2024-03-05","close":2340.0},{"date":"2024-03-06","close":2355.0},{"date":"2024-03-07","close":2355.0},{"date":"2024-03-08","close":2285.0},{"date":"2024-03-11","close":2325.0},{"date":"2024-03-12","close":2290.0},{"date":"2024-03-13","close":2275.0},{"date":"2024-03-14","close":2230.0},{"date":"2024-03-15","close":2305.0},{"date":"2024-03-18","close":2290.0},{"date":"2024-03-19","close":2345.0},{"date":"2024-03-20","close":2265.0},{"date":"2024-03-21","close":2140.0},{"date":"2024-03-22","close":2145.0},{"date":"2024-03-25","close":2165.0},{"date":"2024-03-26","close":2125.0},{"date":"2024-03-27","close":2120.0},{"date":"2024-03-28","close":2120.0},{"date":"2024-03-29","close":2110.0},{"date":"2024-04-01","close":2115.0},{"date":"2024-04-02","close":2100.0},{"date":"2024-04-03","close":2155.0},{"date":"2024-04-04","close":2105.0},{"date":"2024-04-05","close":2145.0},{"date":"2024-04-08","close":2120.0},{"date":"2024-04-09","close":2150.0},{"date":"2024-04-11","close":2160.0},{"date":"2024-04-12","close":2205.0},{"date":"2024-04-15","close":2220.0},{"date":"2024-04-16","close":2335.0},{"date":"2024-04-17","close":2380.0},{"date":"2024-04-18","close":2295.0},{"date":"2024-04-19","close":2390.0},{"date":"2024-04-22","close":2330.0},{"date":"2024-04-23","close":2330.0},{"date":"2024-04-24","close":2245.0},{"date":"2024-04-25","close":2320.0},{"date":"2024-04-26","close":2275.0},{"date":"2024-04-29","close":2235.0},{"date":"2024-04-30","close":2215.0},{"date":"2024-05-02","close":2230.0},{"date":"2024-05-03","close":2235.0},{"date":"2024-05-07","close":2135.0},{"date":"2024-05-08","close":2115.0},{"date":"2024-05-09","close":2160.0},{"date":"2024-05-10","close":2145.0},{"date":"2024-05-13","close":2155.0},{"date":"2024-05-14","close":2150.0},{"date":"2024-05-16","close":2105.0},{"date":"2024-05-17","close":2155.0},{"date":"2024-05-20","close":2120.0},{"date":"2024-05-21","close":2140.0},{"date":"2024-05-22","close":2140.0},{"date":"2024-05-23","close":2140.0},{"date":"2024-05-24","close":2210.0},{"date":"2024-05-27","close":2150.0},{"date":"2024-05-28","close":2145.0},{"date":"2024-05-29","close":2215.0},{"date":"2024-05-30","close":2295.0},{"date":"2024-05-31","close":2300.0},{"date":"2024-06-03","close":2215.0},{"date":"2024-06-04","close":2250.0},{"date":"2024-06-05","close":2200.0},{"date":"2024-06-07","close":2145.0},{"date":"2024-06-10","close":2175.0},{"date":"2024-06-11","close":2185.0},{"date":"2024-06-12","close":2145.0},{"date":"2024-06-13","close":2105.0},{"date":"2024-06-14","close":2100.0},{"date":"2024-06-17","close":2130.0},{"date":"2024-06-18","close":2090.0},{"date":"2024-06-19","close":2015.0},{"date":"2024-06-20","close":1998.0},{"date":"2024-06-21","close":2040.0},{"date":"2024-06-24","close":2070.0},{"date":"2024-06-25","close":2055.0},{"date":"2024-06-26","close":2025.0},{"date":"2024-06-27","close":2030.0},{"date":"2024-06-28","close":2005.0},{"date":"2024-07-01","close":1999.0},{"date":"2024-07-02","close":2030.0},{"date":"2024-07-03","close":2015.0},{"date":"2024-07-04","close":1960.0},{"date":"2024-07-05","close":1890.0},{"date":"2024-07-08","close":1897.0},{"date":"2024-07-09","close":1884.0},{"date":"2024-07-10","close":1886.0},{"date":"2024-07-11","close":1861.0},{"date":"2024-07-12","close":1915.0},{"date":"2024-07-15","close":1895.0},{"date":"2024-07-16","close":1892.0},{"date":"2024-07-17","close":1927.0},{"date":"2024-07-18","close":1956.0},{"date":"2024-07-19","close":2000.0},{"date":"2024-07-22","close":2025.0},{"date":"2024-07-23","close":2030.0},{"date":"2024-07-24","close":2055.0},{"date":"2024-07-25","close":2130.0},{"date":"2024-07-26","close":2105.0},{"date":"2024-07-29","close":2055.0},{"date":"2024-07-30","close":2100.0},{"date":"2024-07-31","close":2045.0},{"date":"2024-08-01","close":2035.0},{"date":"2024-08-02","close":2200.0},{"date":"2024-08-05","close":2605.0},{"date":"2024-08-06","close":2455.0},{"date":"2024-08-07","close":2360.0},{"date":"2024-08-08","close":2390.0},{"date":"2024-08-09","close":2310.0},{"date":"2024-08-12","close":2265.0},{"date":"2024-08-13","close":2245.0},{"date":"2024-08-14","close":2200.0},{"date":"2024-08-16","close":2095.0},{"date":"2024-08-19","close":2135.0},{"date":"2024-08-20","close":2090.0},{"date":"2024-08-21","close":2095.0},{"date":"2024-08-22","close":2090.0},{"date":"2024-08-23","close":2095.0},{"date":"2024-08-26","close":2120.0},{"date":"2024-08-27","close":2135.0},{"date":"2024-08-28","close":2130.0},{"date":"2024-08-29","close":2185.0},{"date":"2024-08-30","close":2170.0},{"date":"2024-09-02","close":2175.0},{"date":"2024-09-03","close":2205.0},{"date":"2024-09-04","close":2360.0},{"date":"2024-09-05","close":2370.0},{"date":"2024-09-06","close":2415.0},{"date":"2024-09-09","close":2435.0},{"date":"2024-09-10","close":2475.0},{"date":"2024-09-11","close":2520.0},{"date":"2024-09-12","close":2405.0},{"date":"2024-09-13","close":2395.0},{"date":"2024-09-19","close":2400.0},{"date":"2024-09-20","close":2390.0},{"date":"2024-09-23","close":2375.0},{"date":"2024-09-24","close":2320.0},{"date":"2024-09-25","close":2380.0},{"date":"2024-09-26","close":2230.0},{"date":"2024-09-27","close":2245.0},{"date":"2024-09-30","close":2345.0},{"date":"2024-10-02","close":2410.0},{"date":"2024-10-04","close":2410.0},{"date":"2024-10-07","close":2330.0},{"date":"2024-10-08","close":2375.0},{"date":"2024-10-10","close":2360.0},{"date":"2024-10-11","close":2350.0},{"date":"2024-10-14","close":2295.0},{"date":"2024-10-15","close":2290.0},{"date":"2024-10-16","close":2325.0},{"date":"2024-10-17","close":2315.0},{"date":"2024-10-18","close":2350.0},{"date":"2024-10-21","close":2335.0},{"date":"2024-10-22","close":2405.0},{"date":"2024-10-23","close":2340.0},{"date":"2024-10-24","close":2380.0},{"date":"2024-10-25","close":2385.0},{"date":"2024-10-28","close":2335.0},{"date":"2024-10-29","close":2320.0},{"date":"2024-10-30","close":2375.0},{"date":"2024-10-31","close":2435.0},{"date":"2024-11-01","close":2475.0},{"date":"2024-11-04","close":2380.0},{"date":"2024-11-05","close":2415.0},{"date":"2024-11-06","close":2430.0},{"date":"2024-11-07","close":2425.0},{"date":"2024-11-08","close":2430.0},{"date":"2024-11-11","close":2515.0},{"date":"2024-11-12","close":2625.0},{"date":"2024-11-13","close":2760.0},{"date":"2024-11-14","close":2780.0},{"date":"2024-11-15","close":2735.0},{"date":"2024-11-18","close":2615.0},{"date":"2024-11-19","close":2595.0},{"date":"2024-11-20","close":2585.0},{"date":"2024-11-21","close":2585.0},{"date":"2024-11-22","close":2540.0},{"date":"2024-11-25","close":2475.0},{"date":"2024-11-26","close":2490.0},{"date":"2024-11-27","close":2540.0},{"date":"2024-11-28","close":2555.0},{"date":"2024-11-29","close":2650.0},{"date":"2024-12-02","close":2635.0},{"date":"2024-12-03","close":2560.0},{"date":"2024-12-04","close":2630.0},{"date":"2024-12-05","close":2670.0},{"date":"2024-12-06","close":2685.0},{"date":"2024-12-09","close":2835.0},{"date":"2024-12-10","close":2725.0},{"date":"2024-12-11","close":2670.0},{"date":"2024-12-12","close":2605.0},{"date":"2024-12-13","close":2570.0},{"date":"2024-12-16","close":2585.0},{"date":"2024-12-17","close":2645.0},{"date":"2024-12-18","close":2570.0},{"date":"2024-12-19","close":2690.0},{"date":"2024-12-20","close":2765.0},{"date":"2024-12-23","close":2680.0},{"date":"2024-12-24","close":2675.0},{"date":"2024-12-26","close":2695.0},{"date":"2024-12-27","close":2715.0},{"date":"2024-12-30","close":2735.0},{"date":"2025-01-02","close":2750.0},{"date":"2025-01-03","close":2640.0},{"date":"2025-01-06","close":2530.0},{"date":"2025-01-07","close":2530.0},{"date":"2025-01-08","close":2475.0},{"date":"2025-01-09","close":2480.0},{"date":"2025-01-10","close":2490.0},{"date":"2025-01-13","close":2560.0},{"date":"2025-01-14","close":2540.0},{"date":"2025-01-15","close":2550.0},{"date":"2025-01-16","close":2480.0},{"date":"2025-01-17","close":2485.0},{"date":"2025-01-20","close":2495.0},{"date":"2025-01-21","close":2485.0},{"date":"2025-01-22","close":2430.0},{"date":"2025-01-23","close":2480.0},{"date":"2025-01-24","close":2460.0},{"date":"2025-01-31","close":2510.0},{"date":"2025-02-03","close":2645.0},{"date":"2025-02-04","close":2580.0},{"date":"2025-02-05","close":2520.0},{"date":"2025-02-06","close":2465.0},{"date":"2025-02-07","close":2500.0},{"date":"2025-02-10","close":2490.0},{"date":"2025-02-11","close":2455.0},{"date":"2025-02-12","close":2455.0},{"date":"2025-02-13","close":2395.0},{"date":"2025-02-14","close":2375.0},{"date":"2025-02-17","close":2335.0},{"date":"2025-02-18","close":2305.0},{"date":"2025-02-19","close":2210.0},{"date":"2025-02-20","close":2255.0},{"date":"2025-02-21","close":2240.0},{"date":"2025-02-24","close":2275.0},{"date":"2025-02-25","close":2295.0},{"date":"2025-02-26","close":2270.0},{"date":"2025-02-27","close":2295.0},{"date":"2025-02-28","close":2450.0},{"date":"2025-03-04","close":2465.0},{"date":"2025-03-05","close":2425.0},{"date":"2025-03-06","close":2380.0},{"date":"2025-03-07","close":2405.0},{"date":"2025-03-10","close":2390.0},{"date":"2025-03-11","close":2440.0},{"date":"2025-03-12","close":2355.0},{"date":"2025-03-13","close":2390.0},{"date":"2025-03-14","close":2360.0},{"date":"2025-03-17","close":2270.0},{"date":"2025-03-18","close":2255.0},{"date":"2025-03-19","close":2215.0},{"date":"2025-03-20","close":2185.0},{"date":"2025-03-21","close":2170.0},{"date":"2025-03-24","close":2185.0},{"date":"2025-03-25","close":2200.0},{"date":"2025-03-26","close":2160.0},{"date":"2025-03-27","close":2220.0},{"date":"2025-03-28","close":2295.0},{"date":"2025-03-31","close":2425.0},{"date":"2025-04-01","close":2360.0},{"date":"2025-04-02","close":2385.0},{"date":"2025-04-03","close":2450.0},{"date":"2025-04-04","close":2490.0},{"date":"2025-04-07","close":2790.0},{"date":"2025-04-08","close":2775.0},{"date":"2025-04-09","close":2875.0},{"date":"2025-04-10","close":2525.0},{"date":"2025-04-11","close":2525.0},{"date":"2025-04-14","close":2490.0},{"date":"2025-04-15","close":2445.0},{"date":"2025-04-16","close":2525.0},{"date":"2025-04-17","close":2470.0},{"date":"2025-04-18","close":2440.0},{"date":"2025-04-21","close":2435.0},{"date":"2025-04-22","close":2450.0},{"date":"2025-04-23","close":2360.0},{"date":"2025-04-24","close":2380.0},{"date":"2025-04-25","close":2320.0},{"date":"2025-04-28","close":2330.0},{"date":"2025-04-29","close":2290.0},{"date":"2025-04-30","close":2300.0},{"date":"2025-05-02","close":2290.0},{"date":"2025-05-07","close":2255.0},{"date":"2025-05-08","close":2255.0},{"date":"2025-05-09","close":2260.0},{"date":"2025-05-12","close":2190.0},{"date":"2025-05-13","close":2180.0},{"date":"2025-05-14","close":2130.0},{"date":"2025-05-15","close":2155.0},{"date":"2025-05-16","close":2140.0},{"date":"2025-05-19","close":2190.0},{"date":"2025-05-20","close":2195.0},{"date":"2025-05-21","close":2155.0},{"date":"2025-05-22","close":2215.0},{"date":"2025-05-23","close":2210.0},{"date":"2025-05-26","close":2135.0},{"date":"2025-05-27","close":2125.0},{"date":"2025-05-28","close":2065.0},{"date":"2025-05-29","close":1983.0},{"date":"2025-05-30","close":2025.0},{"date":"2025-06-02","close":2030.0},{"date":"2025-06-04","close":1912.0},{"date":"2025-06-05","close":1843.0},{"date":"2025-06-09","close":1781.0},{"date":"2025-06-10","close":1763.0},{"date":"2025-06-11","close":1717.0},{"date":"2025-06-12","close":1707.0},{"date":"2025-06-13","close":1756.0},{"date":"2025-06-16","close":1677.0},{"date":"2025-06-17","close":1673.0},{"date":"2025-06-18","close":1642.0},{"date":"2025-06-19","close":1636.0},{"date":"2025-06-20","close":1588.0},{"date":"2025-06-23","close":1590.0},{"date":"2025-06-24","close":1485.0},{"date":"2025-06-25","close":1480.0},{"date":"2025-06-26","close":1512.0},{"date":"2025-06-27","close":1525.0},{"date":"2025-06-30","close":1504.0},{"date":"2025-07-01","close":1495.0},{"date":"2025-07-02","close":1507.0},{"date":"2025-07-03","close":1461.0},{"date":"2025-07-04","close":1520.0},{"date":"2025-07-07","close":1514.0},{"date":"2025-07-08","close":1456.0},{"date":"2025-07-09","close":1451.0},{"date":"2025-07-10","close":1415.0},{"date":"2025-07-11","close":1411.0},{"date":"2025-07-14","close":1383.0},{"date":"2025-07-15","close":1368.0},{"date":"2025-07-16","close":1399.0},{"date":"2025-07-17","close":1389.0},{"date":"2025-07-18","close":1393.0},{"date":"2025-07-21","close":1372.0},{"date":"2025-07-22","close":1410.0},{"date":"2025-07-23","close":1397.0},{"date":"2025-07-24","close":1401.0},{"date":"2025-07-25","close":1393.0},{"date":"2025-07-28","close":1381.0},{"date":"2025-07-29","close":1358.0},{"date":"2025-07-30","close":1338.0},{"date":"2025-07-31","close":1345.0},{"date":"2025-08-01","close":1454.0},{"date":"2025-08-04","close":1422.0},{"date":"2025-08-05","close":1384.0},{"date":"2025-08-06","close":1386.0},{"date":"2025-08-07","close":1365.0},{"date":"2025-08-08","close":1366.0},{"date":"2025-08-11","close":1371.0},{"date":"2025-08-12","close":1380.0},{"date":"2025-08-13","close":1351.0},{"date":"2025-08-14","close":1352.0},{"date":"2025-08-18","close":1395.0},{"date":"2025-08-19","close":1417.0},{"date":"2025-08-20","close":1431.0},{"date":"2025-08-21","close":1418.0},{"date":"2025-08-22","close":1401.0},{"date":"2025-08-25","close":1368.0},{"date":"2025-08-26","close":1395.0},{"date":"2025-08-27","close":1390.0},{"date":"2025-08-28","close":1373.0},{"date":"2025-08-29","close":1386.0},{"date":"2025-09-01","close":1431.0},{"date":"2025-09-02","close":1400.0},{"date":"2025-09-03","close":1387.0},{"date":"2025-09-04","close":1378.0},{"date":"2025-09-05","close":1367.0},{"date":"2025-09-08","close":1356.0},{"date":"2025-09-09","close":1319.0},{"date":"2025-09-10","close":1267.0},{"date":"2025-09-11","close":1247.0},{"date":"2025-09-12","close":1195.0},{"date":"2025-09-15","close":1184.0},{"date":"2025-09-16","close":1143.0},{"date":"2025-09-17","close":1173.0},{"date":"2025-09-18","close":1133.0},{"date":"2025-09-19","close":1142.0},{"date":"2025-09-22","close":1118.0},{"date":"2025-09-23","close":1100.0},{"date":"2025-09-24","close":1107.0},{"date":"2025-09-25","close":1107.0},{"date":"2025-09-26","close":1163.0},{"date":"2025-09-29","close":1126.0},{"date":"2025-09-30","close":1134.0},{"date":"2025-10-01","close":1109.0},{"date":"2025-10-02","close":1031.0},{"date":"2025-10-10","close":989.0},{"date":"2025-10-13","close":1009.0},{"date":"2025-10-14","close":1035.0},{"date":"2025-10-15","close":973.0},{"date":"2025-10-16","close":924.0},{"date":"2025-10-17","close":918.0},{"date":"2025-10-20","close":885.0},{"date":"2025-10-21","close":879.0},{"date":"2025-10-22","close":859.0},{"date":"2025-10-23","close":875.0},{"date":"2025-10-24","close":830.0},{"date":"2025-10-27","close":786.0},{"date":"2025-10-28","close":800.0},{"date":"2025-10-29","close":767.0},{"date":"2025-10-30","close":764.0},{"date":"2025-10-31","close":745.0},{"date":"2025-11-03","close":698.0},{"date":"2025-11-04","close":737.0},{"date":"2025-11-05","close":778.0},{"date":"2025-11-06","close":770.0},{"date":"2025-11-07","close":797.0},{"date":"2025-11-10","close":748.0},{"date":"2025-11-11","close":735.0},{"date":"2025-11-12","close":720.0},{"date":"2025-11-13","close":710.0},{"date":"2025-11-14","close":773.0},{"date":"2025-11-17","close":744.0},{"date":"2025-11-18","close":792.0},{"date":"2025-11-19","close":796.0},{"date":"2025-11-20","close":765.0},{"date":"2025-11-21","close":832.0},{"date":"2025-11-24","close":832.0},{"date":"2025-11-25","close":824.0},{"date":"2025-11-26","close":779.0},{"date":"2025-11-27","close":769.0},{"date":"2025-11-28","close":790.0},{"date":"2025-12-01","close":792.0},{"date":"2025-12-02","close":764.0},{"date":"2025-12-03","close":744.0},{"date":"2025-12-04","close":749.0},{"date":"2025-12-05","close":720.0},{"date":"2025-12-08","close":703.0},{"date":"2025-12-09","close":708.0},{"date":"2025-12-10","close":708.0},{"date":"2025-12-11","close":720.0},{"date":"2025-12-12","close":699.0},{"date":"2025-12-15","close":730.0},{"date":"2025-12-16","close":765.0},{"date":"2025-12-17","close":735.0},{"date":"2025-12-18","close":752.0},{"date":"2025-12-19","close":743.0},{"date":"2025-12-22","close":708.0},{"date":"2025-12-23","close":709.0},{"date":"2025-12-24","close":706.0},{"date":"2025-12-26","close":699.0},{"date":"2025-12-29","close":657.0},{"date":"2025-12-30","close":651.0},{"date":"2026-01-02","close":616.0},{"date":"2026-01-05","close":569.0},{"date":"2026-01-06","close":549.0},{"date":"2026-01-07","close":544.0},{"date":"2026-01-08","close":544.0},{"date":"2026-01-09","close":534.0},{"date":"2026-01-12","close":526.0},{"date":"2026-01-13","close":515.0},{"date":"2026-01-14","close":510.0},{"date":"2026-01-15","close":488.0},{"date":"2026-01-16","close":479.0},{"date":"2026-01-19","close":466.0},{"date":"2026-01-20","close":474.0},{"date":"2026-01-21","close":465.0},{"date":"2026-01-22","close":454.0},{"date":"2026-01-23","close":451.0},{"date":"2026-01-26","close":458.0},{"date":"2026-01-27","close":430.0},{"date":"2026-01-28","close":410.0},{"date":"2026-01-29","close":402.0},{"date":"2026-01-30","close":399.0},{"date":"2026-02-02","close":445.0},{"date":"2026-02-03","close":378.0},{"date":"2026-02-04","close":369.0},{"date":"2026-02-05","close":398.0},{"date":"2026-02-06","close":406.0},{"date":"2026-02-09","close":372.0},{"date":"2026-02-10","close":372.0},{"date":"2026-02-11","close":367.0},{"date":"2026-02-12","close":342.0},{"date":"2026-02-13","close":340.0},{"date":"2026-02-19","close":319.0},{"date":"2026-02-20","close":306.0},{"date":"2026-02-23","close":303.0},{"date":"2026-02-24","close":286.0},{"date":"2026-02-25","close":272.0},{"date":"2026-02-26","close":251.0},{"date":"2026-02-27","close":255.0},{"date":"2026-03-03","close":294.0},{"date":"2026-03-04","close":368.0},{"date":"2026-03-05","close":297.0},{"date":"2026-03-06","close":296.0},{"date":"2026-03-09","close":335.0},{"date":"2026-03-10","close":294.0},{"date":"2026-03-11","close":288.0},{"date":"2026-03-12","close":292.0},{"date":"2026-03-13","close":300.0},{"date":"2026-03-16","close":291.0},{"date":"2026-03-17","close":281.0},{"date":"2026-03-18","close":246.0},{"date":"2026-03-19","close":261.0},{"date":"2026-03-20","close":262.0},{"date":"2026-03-23","close":297.0},{"date":"2026-03-24","close":280.0},{"date":"2026-03-25","close":273.0},{"date":"2026-03-26","close":293.0},{"date":"2026-03-27","close":294.0},{"date":"2026-03-30","close":307.0},{"date":"2026-03-31","close":340.0},{"date":"2026-04-01","close":281.0},{"date":"2026-04-02","close":306.0},{"date":"2026-04-03","close":284.0},{"date":"2026-04-06","close":275.0},{"date":"2026-04-07","close":269.0},{"date":"2026-04-08","close":230.0},{"date":"2026-04-09","close":239.0},{"date":"2026-04-10","close":232.0},{"date":"2026-04-13","close":235.0},{"date":"2026-04-14","close":222.0},{"date":"2026-04-15","close":210.0},{"date":"2026-04-16","close":201.0},{"date":"2026-04-17","close":204.0},{"date":"2026-04-20","close":204.0},{"date":"2026-04-21","close":193.0},{"date":"2026-04-22","close":190.0},{"date":"2026-04-23","close":187.0},{"date":"2026-04-24","close":187.0},{"date":"2026-04-27","close":179.0},{"date":"2026-04-28","close":177.0},{"date":"2026-04-29","close":176.0},{"date":"2026-04-30","close":179.0},{"date":"2026-05-04","close":161.0},{"date":"2026-05-06","close":140.0},{"date":"2026-05-07","close":133.0},{"date":"2026-05-08","close":129.0},{"date":"2026-05-11","close":116.0},{"date":"2026-05-12","close":121.0},{"date":"2026-05-13","close":115.0},{"date":"2026-05-14","close":112.0},{"date":"2026-05-15","close":125.0},{"date":"2026-05-18","close":122.0},{"date":"2026-05-19","close":129.0},{"date":"2026-05-20","close":131.0},{"date":"2026-05-21","close":111.0},{"date":"2026-05-22","close":110.0},{"date":"2026-05-26","close":102.0},{"date":"2026-05-27","close":99.0},{"date":"2026-05-28","close":98.0},{"date":"2026-05-29","close":89.0},{"date":"2026-06-01","close":83.0},{"date":"2026-06-02","close":80.0},{"date":"2026-06-04","close":84.0},{"date":"2026-06-05","close":95.0},{"date":"2026-06-08","close":109.0},{"date":"2026-06-09","close":90.0},{"date":"2026-06-10","close":99.0},{"date":"2026-06-11","close":99.0},{"date":"2026-06-12","close":90.0},{"date":"2026-06-15","close":80.0},{"date":"2026-06-16","close":77.0},{"date":"2026-06-17","close":73.0},{"date":"2026-06-18","close":70.0},{"date":"2026-06-19","close":69.0},{"date":"2026-06-22","close":66.0},{"date":"2026-06-23","close":78.0},{"date":"2026-06-24","close":74.0},{"date":"2026-06-25","close":66.0},{"date":"2026-06-26","close":73.0},{"date":"2026-06-29","close":75.0},{"date":"2026-06-30","close":72.0},{"date":"2026-07-01","close":79.0},{"date":"2026-07-02","close":88.0},{"date":"2026-07-03","close":78.0},{"date":"2026-07-06","close":80.0},{"date":"2026-07-07","close":88.0},{"date":"2026-07-08","close":98.0},{"date":"2026-07-09","close":96.0},{"date":"2026-07-10","close":92.0},{"date":"2026-07-13","close":109.0},{"date":"2026-07-14","close":106.0},{"date":"2026-07-15","close":93.0},{"date":"2026-07-16","close":107.0},{"date":"2026-07-20","close":117.0},{"date":"2026-07-21","close":109.0},{"date":"2026-07-22","close":108.0},{"date":"2026-07-23","close":99.0},{"date":"2026-07-24","close":110.0},{"date":"2026-07-27","close":107.0},{"date":"2026-07-28","close":132.0},{"date":"2026-07-29","close":148.0},{"date":"2026-07-30","close":156.0},{"date":"2026-07-31","close":87.0},{"date":"2026-08-03","close":105.0},{"date":"2026-08-04","close":102.0},{"date":"2026-08-05","close":94.0},{"date":"2026-08-06","close":105.0},{"date":"2026-08-07","close":104.0},{"date":"2026-08-10","close":105.0},{"date":"2026-08-11","close":103.0},{"date":"2026-08-12","close":94.0},{"date":"2026-08-13","close":88.0},{"date":"2026-08-14","close":83.0},{"date":"2026-08-18","close":86.0},{"date":"2026-08-19","close":95.0},{"date":"2026-08-20","close":83.0},{"date":"2026-08-21","close":80.0},{"date":"2026-08-24","close":87.0},{"date":"2026-08-25","close":85.0},{"date":"2026-08-26","close":84.0},{"date":"2026-08-27","close":82.0},{"date":"2026-08-28","close":85.0},{"date":"2026-08-31","close":84.0},{"date":"2026-09-01","close":83.0},{"date":"2026-09-02","close":90.0},{"date":"2026-09-03","close":90.0},{"date":"2026-09-04","close":87.0},{"date":"2026-09-07","close":78.0},{"date":"2026-09-08","close":80.0},{"date":"2026-09-09","close":77.0},{"date":"2026-09-10","close":76.0},{"date":"2026-09-11","close":80.0},{"date":"2026-09-14","close":86.0},{"date":"2026-09-15","close":88.0},{"date":"2026-09-16","close":84.0},{"date":"2026-09-17","close":85.0},{"date":"2026-09-18","close":80.0},{"date":"2026-09-21","close":76.0},{"date":"2026-09-22","close":77.0},{"date":"2026-09-23","close":74.0},{"date":"2026-09-28","close":79.0},{"date":"2026-09-29","close":78.0},{"date":"2026-09-30","close":80.0},{"date":"2026-10-01","close":76.0},{"date":"2026-10-02","close":75.0},{"date":"2026-10-06","close":78.0},{"date":"2026-10-07","close":80.0},{"date":"2026-10-08","close":85.0},{"date":"2026-10-12","close":91.0},{"date":"2026-10-13","close":102.0},{"date":"2026-10-14","close":102.0},{"date":"2026-10-15","close":119.0},{"date":"2026-10-16","close":116.0},{"date":"2026-10-19","close":111.0},{"date":"2026-10-20","close":120.0},{"date":"2026-10-21","close":112.0},{"date":"2026-10-22","close":119.0},{"date":"2026-10-23","close":117.0}],"chart_data":[{"date":"2024-10-23","open":2400,"high":2420,"low":2325,"close":2340,"volume":8824304},{"date":"2024-10-24","open":2370,"high":2395,"low":2350,"close":2380,"volume":8253863},{"date":"2024-10-25","open":2375,"high":2400,"low":2335,"close":2385,"volume":9655923},{"date":"2024-10-28","open":2390,"high":2390,"low":2325,"close":2335,"volume":6346492},{"date":"2024-10-29","open":2345,"high":2370,"low":2320,"close":2320,"volume":7661422},{"date":"2024-10-30","open":2325,"high":2385,"low":2325,"close":2375,"volume":6144374},{"date":"2024-10-31","open":2410,"high":2440,"low":2395,"close":2435,"volume":7828081},{"date":"2024-11-01","open":2470,"high":2485,"low":2440,"close":2475,"volume":6481639},{"date":"2024-11-04","open":2465,"high":2475,"low":2380,"close":2380,"volume":9620748},{"date":"2024-11-05","open":2435,"high":2440,"low":2395,"close":2415,"volume":2115769},{"date":"2024-11-06","open":2390,"high":2465,"low":2385,"close":2430,"volume":5650185},{"date":"2024-11-07","open":2445,"high":2475,"low":2395,"close":2425,"volume":6179138},{"date":"2024-11-08","open":2385,"high":2450,"low":2365,"close":2430,"volume":4412452},{"date":"2024-11-11","open":2465,"high":2530,"low":2465,"close":2515,"volume":9422625},{"date":"2024-11-12","open":2540,"high":2630,"low":2530,"close":2625,"volume":9105618},{"date":"2024-11-13","open":2665,"high":2765,"low":2635,"close":2760,"volume":15401610},{"date":"2024-11-14","open":2740,"high":2790,"low":2710,"close":2780,"volume":11393369},{"date":"2024-11-15","open":2775,"high":2815,"low":2705,"close":2735,"volume":13232862},{"date":"2024-11-18","open":2720,"high":2720,"low":2570,"close":2615,"volume":11662697},{"date":"2024-11-19","open":2625,"high":2625,"low":2585,"close":2595,"volume":5452842},{"date":"2024-11-20","open":2600,"high":2620,"low":2575,"close":2585,"volume":3036938},{"date":"2024-11-21","open":2610,"high":2620,"low":2555,"close":2585,"volume":6034842},{"date":"2024-11-22","open":2565,"high":2570,"low":2515,"close":2540,"volume":4174167},{"date":"2024-11-25","open":2495,"high":2515,"low":2460,"close":2475,"volume":3851453},{"date":"2024-11-26","open":2510,"high":2520,"low":2490,"close":2490,"volume":3895478},{"date":"2024-11-27","open":2500,"high":2550,"low":2495,"close":2540,"volume":3786890},{"date":"2024-11-28","open":2555,"high":2565,"low":2530,"close":2555,"volume":3176904},{"date":"2024-11-29","open":2565,"high":2685,"low":2565,"close":2650,"volume":8644348},{"date":"2024-12-02","open":2630,"high":2665,"low":2590,"close":2635,"volume":6407392},{"date":"2024-12-03","open":2615,"high":2615,"low":2550,"close":2560,"volume":4449832},{"date":"2024-12-04","open":2655,"high":2675,"low":2595,"close":2630,"volume":5483505},{"date":"2024-12-05","open":2635,"high":2690,"low":2625,"close":2670,"volume":5663629},{"date":"2024-12-06","open":2660,"high":2780,"low":2635,"close":2685,"volume":7541509},{"date":"2024-12-09","open":2750,"high":2840,"low":2750,"close":2835,"volume":6390760},{"date":"2024-12-10","open":2785,"high":2785,"low":2710,"close":2725,"volume":2790918},{"date":"2024-12-11","open":2750,"high":2750,"low":2665,"close":2670,"volume":3448912},{"date":"2024-12-12","open":2640,"high":2655,"low":2570,"close":2605,"volume":2549019},{"date":"2024-12-13","open":2630,"high":2630,"low":2545,"close":2570,"volume":1637160},{"date":"2024-12-16","open":2535,"high":2600,"low":2520,"close":2585,"volume":2345510},{"date":"2024-12-17","open":2590,"high":2655,"low":2590,"close":2645,"volume":2432965},{"date":"2024-12-18","open":2635,"high":2635,"low":2560,"close":2570,"volume":3250900},{"date":"2024-12-19","open":2705,"high":2715,"low":2665,"close":2690,"volume":3732857},{"date":"2024-12-20","open":2720,"high":2810,"low":2720,"close":2765,"volume":6771630},{"date":"2024-12-23","open":2725,"high":2740,"low":2655,"close":2680,"volume":2977513},{"date":"2024-12-24","open":2655,"high":2700,"low":2650,"close":2675,"volume":1047826},{"date":"2024-12-26","open":2670,"high":2710,"low":2655,"close":2695,"volume":2527450},{"date":"2024-12-27","open":2715,"high":2765,"low":2690,"close":2715,"volume":3786091},{"date":"2024-12-30","open":2740,"high":2755,"low":2670,"close":2735,"volume":1779261},{"date":"2025-01-02","open":2755,"high":2795,"low":2735,"close":2750,"volume":2808973},{"date":"2025-01-03","open":2760,"high":2760,"low":2600,"close":2640,"volume":4566645},{"date":"2025-01-06","open":2625,"high":2635,"low":2515,"close":2530,"volume":2388559},{"date":"2025-01-07","open":2520,"high":2530,"low":2450,"close":2530,"volume":4632913},{"date":"2025-01-08","open":2570,"high":2570,"low":2450,"close":2475,"volume":4091444},{"date":"2025-01-09","open":2480,"high":2490,"low":2435,"close":2480,"volume":2018350},{"date":"2025-01-10","open":2490,"high":2515,"low":2460,"close":2490,"volume":1420904},{"date":"2025-01-13","open":2520,"high":2570,"low":2505,"close":2560,"volume":1926308},{"date":"2025-01-14","open":2530,"high":2580,"low":2530,"close":2540,"volume":1810712},{"date":"2025-01-15","open":2520,"high":2560,"low":2480,"close":2550,"volume":1723394},{"date":"2025-01-16","open":2500,"high":2500,"low":2455,"close":2480,"volume":2390048},{"date":"2025-01-17","open":2490,"high":2510,"low":2475,"close":2485,"volume":1634524},{"date":"2025-01-20","open":2475,"high":2505,"low":2465,"close":2495,"volume":1906856},{"date":"2025-01-21","open":2490,"high":2515,"low":2420,"close":2485,"volume":2859877},{"date":"2025-01-22","open":2475,"high":2475,"low":2420,"close":2430,"volume":1504751},{"date":"2025-01-23","open":2445,"high":2490,"low":2430,"close":2480,"volume":1623213},{"date":"2025-01-24","open":2485,"high":2485,"low":2440,"close":2460,"volume":1819479},{"date":"2025-01-31","open":2510,"high":2545,"low":2500,"close":2510,"volume":4240815},{"date":"2025-02-03","open":2615,"high":2685,"low":2615,"close":2645,"volume":4866320},{"date":"2025-02-04","open":2580,"high":2600,"low":2500,"close":2580,"volume":4862194},{"date":"2025-02-05","open":2545,"high":2545,"low":2490,"close":2520,"volume":3422613},{"date":"2025-02-06","open":2515,"high":2515,"low":2465,"close":2465,"volume":2233876},{"date":"2025-02-07","open":2475,"high":2510,"low":2460,"close":2500,"volume":1608976},{"date":"2025-02-10","open":2535,"high":2555,"low":2480,"close":2490,"volume":3302176},{"date":"2025-02-11","open":2490,"high":2490,"low":2430,"close":2455,"volume":2426063},{"date":"2025-02-12","open":2465,"high":2495,"low":2445,"close":2455,"volume":1928685},{"date":"2025-02-13","open":2440,"high":2440,"low":2395,"close":2395,"volume":2740195},{"date":"2025-02-14","open":2390,"high":2395,"low":2350,"close":2375,"volume":2338350},{"date":"2025-02-17","open":2390,"high":2390,"low":2330,"close":2335,"volume":1898813},{"date":"2025-02-18","open":2350,"high":2350,"low":2295,"close":2305,"volume":2216172},{"date":"2025-02-19","open":2295,"high":2295,"low":2190,"close":2210,"volume":3315852},{"date":"2025-02-20","open":2215,"high":2255,"low":2215,"close":2255,"volume":2607299},{"date":"2025-02-21","open":2245,"high":2275,"low":2240,"close":2240,"volume":4160384},{"date":"2025-02-24","open":2280,"high":2305,"low":2275,"close":2275,"volume":1771346},{"date":"2025-02-25","open":2315,"high":2335,"low":2280,"close":2295,"volume":1892155},{"date":"2025-02-26","open":2315,"high":2325,"low":2260,"close":2270,"volume":1418284},{"date":"2025-02-27","open":2255,"high":2320,"low":2255,"close":2295,"volume":2347404},{"date":"2025-02-28","open":2370,"high":2470,"low":2365,"close":2450,"volume":6734312},{"date":"2025-03-04","open":2475,"high":2500,"low":2430,"close":2465,"volume":2219781},{"date":"2025-03-05","open":2460,"high":2470,"low":2400,"close":2425,"volume":1953669},{"date":"2025-03-06","open":2400,"high":2410,"low":2365,"close":2380,"volume":1650525},{"date":"2025-03-07","open":2425,"high":2450,"low":2380,"close":2405,"volume":1522780},{"date":"2025-03-10","open":2430,"high":2435,"low":2375,"close":2390,"volume":2816799},{"date":"2025-03-11","open":2505,"high":2525,"low":2435,"close":2440,"volume":3356485},{"date":"2025-03-12","open":2445,"high":2450,"low":2355,"close":2355,"volume":3261556},{"date":"2025-03-13","open":2320,"high":2395,"low":2315,"close":2390,"volume":4251418},{"date":"2025-03-14","open":2365,"high":2390,"low":2345,"close":2360,"volume":1997385},{"date":"2025-03-17","open":2335,"high":2335,"low":2260,"close":2270,"volume":2667273},{"date":"2025-03-18","open":2230,"high":2265,"low":2195,"close":2255,"volume":3217341},{"date":"2025-03-19","open":2265,"high":2265,"low":2190,"close":2215,"volume":2802871},{"date":"2025-03-20","open":2190,"high":2210,"low":2170,"close":2185,"volume":4744605},{"date":"2025-03-21","open":2200,"high":2210,"low":2160,"close":2170,"volume":1858912},{"date":"2025-03-24","open":2185,"high":2195,"low":2155,"close":2185,"volume":2108688},{"date":"2025-03-25","open":2155,"high":2215,"low":2155,"close":2200,"volume":4490922},{"date":"2025-03-26","open":2180,"high":2200,"low":2150,"close":2160,"volume":1056296},{"date":"2025-03-27","open":2205,"high":2225,"low":2180,"close":2220,"volume":2071199},{"date":"2025-03-28","open":2230,"high":2315,"low":2230,"close":2295,"volume":3985886},{"date":"2025-03-31","open":2380,"high":2440,"low":2375,"close":2425,"volume":3871849},{"date":"2025-04-01","open":2390,"high":2415,"low":2335,"close":2360,"volume":6187468},{"date":"2025-04-02","open":2345,"high":2400,"low":2345,"close":2385,"volume":2018236},{"date":"2025-04-03","open":2530,"high":2535,"low":2435,"close":2450,"volume":7027567},{"date":"2025-04-04","open":2505,"high":2550,"low":2405,"close":2490,"volume":15229769},{"date":"2025-04-07","open":2725,"high":2805,"low":2700,"close":2790,"volume":4747232},{"date":"2025-04-08","open":2635,"high":2805,"low":2635,"close":2775,"volume":4564649},{"date":"2025-04-09","open":2800,"high":2905,"low":2775,"close":2875,"volume":3825223},{"date":"2025-04-10","open":2500,"high":2610,"low":2500,"close":2525,"volume":4154980},{"date":"2025-04-11","open":2595,"high":2612,"low":2525,"close":2525,"volume":3022214},{"date":"2025-04-14","open":2520,"high":2520,"low":2465,"close":2490,"volume":1897408},{"date":"2025-04-15","open":2495,"high":2495,"low":2435,"close":2445,"volume":823689},{"date":"2025-04-16","open":2465,"high":2530,"low":2460,"close":2525,"volume":1032627},{"date":"2025-04-17","open":2525,"high":2525,"low":2465,"close":2470,"volume":1557097},{"date":"2025-04-18","open":2480,"high":2490,"low":2440,"close":2440,"volume":1966372},{"date":"2025-04-21","open":2445,"high":2455,"low":2410,"close":2435,"volume":2160103},{"date":"2025-04-22","open":2455,"high":2460,"low":2425,"close":2450,"volume":5596206},{"date":"2025-04-23","open":2365,"high":2395,"low":2350,"close":2360,"volume":2136661},{"date":"2025-04-24","open":2370,"high":2400,"low":2350,"close":2380,"volume":1172605},{"date":"2025-04-25","open":2335,"high":2335,"low":2300,"close":2320,"volume":1655906},{"date":"2025-04-28","open":2320,"high":2330,"low":2295,"close":2330,"volume":876950},{"date":"2025-04-29","open":2320,"high":2320,"low":2260,"close":2290,"volume":1159113},{"date":"2025-04-30","open":2305,"high":2320,"low":2275,"close":2300,"volume":1406602},{"date":"2025-05-02","open":2310,"high":2330,"low":2270,"close":2290,"volume":2108889},{"date":"2025-05-07","open":2255,"high":2285,"low":2235,"close":2255,"volume":2707281},{"date":"2025-05-08","open":2250,"high":2255,"low":2225,"close":2255,"volume":2099173},{"date":"2025-05-09","open":2250,"high":2270,"low":2235,"close":2260,"volume":903372},{"date":"2025-05-12","open":2225,"high":2235,"low":2190,"close":2190,"volume":1741160},{"date":"2025-05-13","open":2175,"high":2195,"low":2155,"close":2180,"volume":819147},{"date":"2025-05-14","open":2155,"high":2155,"low":2105,"close":2130,"volume":2726309},{"date":"2025-05-15","open":2140,"high":2165,"low":2120,"close":2155,"volume":1678580},{"date":"2025-05-16","open":2145,"high":2150,"low":2130,"close":2140,"volume":946411},{"date":"2025-05-19","open":2170,"high":2205,"low":2160,"close":2190,"volume":2721907},{"date":"2025-05-20","open":2155,"high":2195,"low":2145,"close":2195,"volume":988252},{"date":"2025-05-21","open":2165,"high":2165,"low":2130,"close":2155,"volume":1620768},{"date":"2025-05-22","open":2175,"high":2220,"low":2175,"close":2215,"volume":1399020},{"date":"2025-05-23","open":2200,"high":2210,"low":2185,"close":2210,"volume":678729},{"date":"2025-05-26","open":2205,"high":2205,"low":2130,"close":2135,"volume":1688170},{"date":"2025-05-27","open":2150,"high":2155,"low":2120,"close":2125,"volume":2010683},{"date":"2025-05-28","open":2110,"high":2120,"low":2025,"close":2065,"volume":5169300},{"date":"2025-05-29","open":2030,"high":2040,"low":1982,"close":1983,"volume":5616188},{"date":"2025-05-30","open":2000,"high":2030,"low":1989,"close":2025,"volume":3556616},{"date":"2025-06-02","open":2035,"high":2050,"low":1987,"close":2030,"volume":2596761},{"date":"2025-06-04","open":1976,"high":1978,"low":1909,"close":1912,"volume":3816991},{"date":"2025-06-05","open":1883,"high":1885,"low":1804,"close":1843,"volume":4965994},{"date":"2025-06-09","open":1795,"high":1798,"low":1757,"close":1781,"volume":9535968},{"date":"2025-06-10","open":1767,"high":1793,"low":1742,"close":1763,"volume":4710046},{"date":"2025-06-11","open":1745,"high":1751,"low":1713,"close":1717,"volume":4384001},{"date":"2025-06-12","open":1711,"high":1716,"low":1688,"close":1707,"volume":2856441},{"date":"2025-06-13","open":1700,"high":1794,"low":1693,"close":1756,"volume":4287027},{"date":"2025-06-16","open":1730,"high":1750,"low":1674,"close":1677,"volume":3808855},{"date":"2025-06-17","open":1663,"high":1690,"low":1606,"close":1673,"volume":6632359},{"date":"2025-06-18","open":1695,"high":1698,"low":1628,"close":1642,"volume":4232231},{"date":"2025-06-19","open":1620,"high":1661,"low":1613,"close":1636,"volume":4176992},{"date":"2025-06-20","open":1624,"high":1637,"low":1588,"close":1588,"volume":5309097},{"date":"2025-06-23","open":1618,"high":1648,"low":1588,"close":1590,"volume":6892966},{"date":"2025-06-24","open":1539,"high":1542,"low":1485,"close":1485,"volume":7974092},{"date":"2025-06-25","open":1469,"high":1504,"low":1456,"close":1480,"volume":6842383},{"date":"2025-06-26","open":1483,"high":1542,"low":1471,"close":1512,"volume":6075986},{"date":"2025-06-27","open":1507,"high":1534,"low":1487,"close":1525,"volume":2785389},{"date":"2025-06-30","open":1501,"high":1517,"low":1488,"close":1504,"volume":3275015},{"date":"2025-07-01","open":1491,"high":1495,"low":1446,"close":1495,"volume":4676680},{"date":"2025-07-02","open":1503,"high":1546,"low":1493,"close":1507,"volume":4965692},{"date":"2025-07-03","open":1495,"high":1500,"low":1461,"close":1461,"volume":4780540},{"date":"2025-07-04","open":1453,"high":1520,"low":1450,"close":1520,"volume":3463453},{"date":"2025-07-07","open":1539,"high":1548,"low":1504,"close":1514,"volume":5686743},{"date":"2025-07-08","open":1524,"high":1524,"low":1456,"close":1456,"volume":5267830},{"date":"2025-07-09","open":1453,"high":1473,"low":1445,"close":1451,"volume":4865996},{"date":"2025-07-10","open":1443,"high":1456,"low":1412,"close":1415,"volume":6940845},{"date":"2025-07-11","open":1410,"high":1417,"low":1372,"close":1411,"volume":6688897},{"date":"2025-07-14","open":1415,"high":1419,"low":1381,"close":1383,"volume":5596985},{"date":"2025-07-15","open":1385,"high":1404,"low":1368,"close":1368,"volume":3603349},{"date":"2025-07-16","open":1375,"high":1404,"low":1374,"close":1399,"volume":3882865},{"date":"2025-07-17","open":1387,"high":1427,"low":1382,"close":1389,"volume":5329946},{"date":"2025-07-18","open":1385,"high":1407,"low":1374,"close":1393,"volume":3057668},{"date":"2025-07-21","open":1396,"high":1396,"low":1366,"close":1372,"volume":3593780},{"date":"2025-07-22","open":1373,"high":1421,"low":1363,"close":1410,"volume":4827732},{"date":"2025-07-23","open":1391,"high":1435,"low":1383,"close":1397,"volume":5990517},{"date":"2025-07-24","open":1383,"high":1405,"low":1352,"close":1401,"volume":5980071},{"date":"2025-07-25","open":1409,"high":1410,"low":1383,"close":1393,"volume":3422018},{"date":"2025-07-28","open":1370,"high":1410,"low":1363,"close":1381,"volume":3286041},{"date":"2025-07-29","open":1388,"high":1417,"low":1358,"close":1358,"volume":6275603},{"date":"2025-07-30","open":1360,"high":1362,"low":1322,"close":1338,"volume":6957414},{"date":"2025-07-31","open":1317,"high":1357,"low":1310,"close":1345,"volume":5845302},{"date":"2025-08-01","open":1386,"high":1459,"low":1380,"close":1454,"volume":12187963},{"date":"2025-08-04","open":1461,"high":1471,"low":1415,"close":1422,"volume":10352318},{"date":"2025-08-05","open":1391,"high":1407,"low":1367,"close":1384,"volume":5749143},{"date":"2025-08-06","open":1401,"high":1409,"low":1385,"close":1386,"volume":5207397},{"date":"2025-08-07","open":1369,"high":1390,"low":1363,"close":1365,"volume":5179119},{"date":"2025-08-08","open":1369,"high":1379,"low":1353,"close":1366,"volume":3284971},{"date":"2025-08-11","open":1360,"high":1378,"low":1360,"close":1371,"volume":2364233},{"date":"2025-08-12","open":1379,"high":1382,"low":1335,"close":1380,"volume":7886609},{"date":"2025-08-13","open":1353,"high":1379,"low":1349,"close":1351,"volume":3393870},{"date":"2025-08-14","open":1344,"high":1363,"low":1336,"close":1352,"volume":4631713},{"date":"2025-08-18","open":1366,"high":1395,"low":1366,"close":1395,"volume":4935929},{"date":"2025-08-19","open":1388,"high":1422,"low":1386,"close":1417,"volume":4974970},{"date":"2025-08-20","open":1437,"high":1475,"low":1429,"close":1431,"volume":8672980},{"date":"2025-08-21","open":1423,"high":1430,"low":1402,"close":1418,"volume":3730194},{"date":"2025-08-22","open":1411,"high":1411,"low":1388,"close":1401,"volume":6307185},{"date":"2025-08-25","open":1378,"high":1390,"low":1367,"close":1368,"volume":6192808},{"date":"2025-08-26","open":1376,"high":1399,"low":1373,"close":1395,"volume":4052605},{"date":"2025-08-27","open":1388,"high":1411,"low":1388,"close":1390,"volume":3492686},{"date":"2025-08-28","open":1401,"high":1413,"low":1363,"close":1373,"volume":4928219},{"date":"2025-08-29","open":1368,"high":1389,"low":1363,"close":1386,"volume":2411672},{"date":"2025-09-01","open":1408,"high":1440,"low":1401,"close":1431,"volume":5598931},{"date":"2025-09-02","open":1424,"high":1427,"low":1399,"close":1400,"volume":3272716},{"date":"2025-09-03","open":1402,"high":1407,"low":1385,"close":1387,"volume":2400671},{"date":"2025-09-04","open":1392,"high":1392,"low":1368,"close":1378,"volume":2786385},{"date":"2025-09-05","open":1370,"high":1377,"low":1360,"close":1367,"volume":5664427},{"date":"2025-09-08","open":1363,"high":1370,"low":1356,"close":1356,"volume":2884016},{"date":"2025-09-09","open":1349,"high":1356,"low":1318,"close":1319,"volume":5548202},{"date":"2025-09-10","open":1311,"high":1315,"low":1263,"close":1267,"volume":7436464},{"date":"2025-09-11","open":1259,"high":1269,"low":1246,"close":1247,"volume":3490219},{"date":"2025-09-12","open":1225,"high":1230,"low":1193,"close":1195,"volume":6185120},{"date":"2025-09-15","open":1180,"high":1194,"low":1169,"close":1184,"volume":4855944},{"date":"2025-09-16","open":1178,"high":1178,"low":1140,"close":1143,"volume":5599528},{"date":"2025-09-17","open":1155,"high":1179,"low":1155,"close":1173,"volume":6186896},{"date":"2025-09-18","open":1155,"high":1167,"low":1130,"close":1133,"volume":6636096},{"date":"2025-09-19","open":1127,"high":1146,"low":1123,"close":1142,"volume":5617625},{"date":"2025-09-22","open":1127,"high":1129,"low":1106,"close":1118,"volume":3563173},{"date":"2025-09-23","open":1101,"high":1116,"low":1095,"close":1100,"volume":6192052},{"date":"2025-09-24","open":1100,"high":1128,"low":1093,"close":1107,"volume":6432110},{"date":"2025-09-25","open":1121,"high":1123,"low":1102,"close":1107,"volume":3245657},{"date":"2025-09-26","open":1129,"high":1178,"low":1128,"close":1163,"volume":8384925},{"date":"2025-09-29","open":1150,"high":1150,"low":1120,"close":1126,"volume":4063273},{"date":"2025-09-30","open":1128,"high":1136,"low":1119,"close":1134,"volume":5771372},{"date":"2025-10-01","open":1124,"high":1125,"low":1106,"close":1109,"volume":4413667},{"date":"2025-10-02","open":1070,"high":1070,"low":1022,"close":1031,"volume":10843443},{"date":"2025-10-10","open":992,"high":1030,"low":979,"close":989,"volume":6812655},{"date":"2025-10-13","open":1035,"high":1046,"low":1009,"close":1009,"volume":6981493},{"date":"2025-10-14","open":993,"high":1044,"low":972,"close":1035,"volume":9157792},{"date":"2025-10-15","open":1014,"high":1020,"low":972,"close":973,"volume":8138551},{"date":"2025-10-16","open":971,"high":971,"low":924,"close":924,"volume":8205909},{"date":"2025-10-17","open":936,"high":936,"low":891,"close":918,"volume":11633446},{"date":"2025-10-20","open":896,"high":929,"low":882,"close":885,"volume":8585324},{"date":"2025-10-21","open":866,"high":884,"low":842,"close":879,"volume":8282249},{"date":"2025-10-22","open":880,"high":900,"low":858,"close":859,"volume":6432578},{"date":"2025-10-23","open":881,"high":890,"low":849,"close":875,"volume":7986843},{"date":"2025-10-24","open":849,"high":859,"low":828,"close":830,"volume":10473253},{"date":"2025-10-27","open":805,"high":806,"low":784,"close":786,"volume":10508126},{"date":"2025-10-28","open":796,"high":816,"low":796,"close":800,"volume":7641682},{"date":"2025-10-29","open":780,"high":803,"low":767,"close":767,"volume":12336710},{"date":"2025-10-30","open":755,"high":767,"low":739,"close":764,"volume":15945499},{"date":"2025-10-31","open":760,"high":771,"low":743,"close":745,"volume":10333779},{"date":"2025-11-03","open":740,"high":745,"low":698,"close":698,"volume":15515133,"rsi_14":7.56,"sma_20":900.5,"sma_60":1170.07,"sma_120":1438.7},{"date":"2025-11-04","open":700,"high":738,"low":697,"close":737,"volume":14709608,"rsi_14":18.45,"sma_20":880.65,"sma_60":1158.65,"sma_120":1426.05},{"date":"2025-11-05","open":761,"high":833,"low":760,"close":778,"volume":42490367,"rsi_14":30.05,"sma_20":864.1,"sma_60":1148.55,"sma_120":1413.7},{"date":"2025-11-06","open":740,"high":789,"low":733,"close":770,"volume":19967875,"rsi_14":29.89,"sma_20":851.05,"sma_60":1138.28,"sma_120":1401.87},{"date":"2025-11-07","open":804,"high":823,"low":766,"close":797,"volume":32055806,"rsi_14":37.85,"sma_20":841.45,"sma_60":1128.82,"sma_120":1390.34},{"date":"2025-11-10","open":780,"high":786,"low":740,"close":748,"volume":16717252,"rsi_14":33.83,"sma_20":828.4,"sma_60":1118.52,"sma_120":1378.83},{"date":"2025-11-11","open":729,"high":748,"low":700,"close":735,"volume":21013265,"rsi_14":34.42,"sma_20":813.4,"sma_60":1107.92,"sma_120":1366.99},{"date":"2025-11-12","open":734,"high":744,"low":716,"close":720,"volume":12900285,"rsi_14":30.48,"sma_20":800.75,"sma_60":1096.92,"sma_120":1355.16},{"date":"2025-11-13","open":727,"high":731,"low":706,"close":710,"volume":9976280,"rsi_14":33.43,"sma_20":790.05,"sma_60":1086.23,"sma_120":1342.83},{"date":"2025-11-14","open":750,"high":774,"low":746,"close":773,"volume":12692370,"rsi_14":48.29,"sma_20":782.8,"sma_60":1076.58,"sma_120":1330.97},{"date":"2025-11-17","open":758,"high":760,"low":736,"close":744,"volume":11000163,"rsi_14":42.93,"sma_20":775.75,"sma_60":1065.73,"sma_120":1319.22},{"date":"2025-11-18","open":762,"high":793,"low":749,"close":792,"volume":15883061,"rsi_14":53.04,"sma_20":771.4,"sma_60":1055.32,"sma_120":1307.36},{"date":"2025-11-19","open":783,"high":834,"low":783,"close":796,"volume":26057412,"rsi_14":53.88,"sma_20":768.25,"sma_60":1044.73,"sma_120":1295.58},{"date":"2025-11-20","open":758,"high":771,"low":742,"close":765,"volume":13766787,"rsi_14":52.36,"sma_20":762.75,"sma_60":1033.85,"sma_120":1284.16},{"date":"2025-11-21","open":830,"high":841,"low":821,"close":832,"volume":13782978,"rsi_14":65.09,"sma_20":762.85,"sma_60":1024.37,"sma_120":1273.38},{"date":"2025-11-24","open":803,"high":836,"low":798,"close":832,"volume":13936957,"rsi_14":61.73,"sma_20":765.15,"sma_60":1015.43,"sma_120":1263.11},{"date":"2025-11-25","open":785,"high":834,"low":782,"close":824,"volume":11871225,"rsi_14":56.18,"sma_20":766.35,"sma_60":1005.92,"sma_120":1253.45},{"date":"2025-11-26","open":810,"high":820,"low":779,"close":779,"volume":14047018,"rsi_14":51.1,"sma_20":766.95,"sma_60":995.73,"sma_120":1243.07},{"date":"2025-11-27","open":767,"high":774,"low":749,"close":769,"volume":12421560,"rsi_14":46.43,"sma_20":767.2,"sma_60":985.67,"sma_120":1232.56},{"date":"2025-11-28","open":759,"high":793,"low":758,"close":790,"volume":6446642,"rsi_14":55.77,"sma_20":769.45,"sma_60":975.73,"sma_120":1223.21},{"date":"2025-12-01","open":776,"high":807,"low":768,"close":792,"volume":9195751,"rsi_14":58.07,"sma_20":774.15,"sma_60":965.08,"sma_120":1214.45},{"date":"2025-12-02","open":788,"high":788,"low":757,"close":764,"volume":7783550,"rsi_14":56.01,"sma_20":775.5,"sma_60":954.48,"sma_120":1205.97},{"date":"2025-12-03","open":755,"high":763,"low":736,"close":744,"volume":9378988,"rsi_14":54.52,"sma_20":773.8,"sma_60":943.77,"sma_120":1197.48},{"date":"2025-12-04","open":749,"high":767,"low":749,"close":749,"volume":7077478,"rsi_14":46.23,"sma_20":772.75,"sma_60":933.28,"sma_120":1189.42},{"date":"2025-12-05","open":756,"high":759,"low":719,"close":720,"volume":7799330,"rsi_14":46.23,"sma_20":768.9,"sma_60":922.5,"sma_120":1181.19},{"date":"2025-12-08","open":712,"high":728,"low":701,"close":703,"volume":8560490,"rsi_14":34.49,"sma_20":766.65,"sma_60":911.62,"sma_120":1172.42},{"date":"2025-12-09","open":709,"high":713,"low":700,"close":708,"volume":5006009,"rsi_14":34.72,"sma_20":765.3,"sma_60":901.43,"sma_120":1164.34},{"date":"2025-12-10","open":706,"high":711,"low":694,"close":708,"volume":5841725,"rsi_14":38.91,"sma_20":764.7,"sma_60":892.12,"sma_120":1156.3},{"date":"2025-12-11","open":708,"high":721,"low":693,"close":720,"volume":9682950,"rsi_14":22.28,"sma_20":765.2,"sma_60":883.33,"sma_120":1148.62},{"date":"2025-12-12","open":710,"high":718,"low":698,"close":699,"volume":10447700,"rsi_14":20.18,"sma_20":761.5,"sma_60":875.07,"sma_120":1140.81},{"date":"2025-12-15","open":732,"high":739,"low":721,"close":730,"volume":8778368,"rsi_14":30.89,"sma_20":760.8,"sma_60":867.5,"sma_120":1133.66},{"date":"2025-12-16","open":732,"high":765,"low":730,"close":765,"volume":7242466,"rsi_14":47.03,"sma_20":759.45,"sma_60":861.2,"sma_120":1126.78},{"date":"2025-12-17","open":760,"high":767,"low":735,"close":735,"volume":8086302,"rsi_14":43.36,"sma_20":756.4,"sma_60":853.9,"sma_120":1120.53},{"date":"2025-12-18","open":757,"high":764,"low":743,"close":752,"volume":11050320,"rsi_14":42.46,"sma_20":755.75,"sma_60":847.55,"sma_120":1114.47},{"date":"2025-12-19","open":732,"high":752,"low":729,"close":743,"volume":7611055,"rsi_14":40.54,"sma_20":751.3,"sma_60":840.9,"sma_120":1108.06},{"date":"2025-12-22","open":716,"high":719,"low":708,"close":708,"volume":8712396,"rsi_14":39.47,"sma_20":745.1,"sma_60":834.07,"sma_120":1101.25},{"date":"2025-12-23","open":703,"high":709,"low":695,"close":709,"volume":5712108,"rsi_14":42.91,"sma_20":739.35,"sma_60":827.55,"sma_120":1094.62},{"date":"2025-12-24","open":704,"high":706,"low":697,"close":706,"volume":3741583,"rsi_14":41.22,"sma_20":735.7,"sma_60":820.87,"sma_120":1088.05},{"date":"2025-12-26","open":700,"high":700,"low":688,"close":699,"volume":6232090,"rsi_14":45.29,"sma_20":732.2,"sma_60":814.07,"sma_120":1081.32},{"date":"2025-12-29","open":688,"high":688,"low":656,"close":657,"volume":10379030,"rsi_14":40.73,"sma_20":725.55,"sma_60":805.63,"sma_120":1074.62},{"date":"2025-12-30","open":663,"high":665,"low":647,"close":651,"volume":5908572,"rsi_14":38.55,"sma_20":718.5,"sma_60":797.72,"sma_120":1067.38},{"date":"2026-01-02","open":651,"high":652,"low":613,"close":616,"volume":10210810,"rsi_14":33.8,"sma_20":711.1,"sma_60":789.08,"sma_120":1059.89},{"date":"2026-01-05","open":591,"high":591,"low":567,"close":569,"volume":17574970,"rsi_14":26.33,"sma_20":702.35,"sma_60":780.08,"sma_120":1052.5},{"date":"2026-01-06","open":572,"high":585,"low":548,"close":549,"volume":14647270,"rsi_14":26.42,"sma_20":692.35,"sma_60":772.05,"sma_120":1044.98},{"date":"2026-01-07","open":531,"high":556,"low":523,"close":544,"volume":24973230,"rsi_14":18.15,"sma_20":683.55,"sma_60":764.63,"sma_120":1037.72},{"date":"2026-01-08","open":549,"high":549,"low":519,"close":544,"volume":18198790,"rsi_14":7.0,"sma_20":675.6,"sma_60":756.88,"sma_120":1030.5},{"date":"2026-01-09","open":546,"high":556,"low":530,"close":534,"volume":15742790,"rsi_14":7.59,"sma_20":666.9,"sma_60":748.53,"sma_120":1023.42},{"date":"2026-01-12","open":521,"high":540,"low":517,"close":526,"volume":15791780,"rsi_14":0.44,"sma_20":657.8,"sma_60":741.08,"sma_120":1016.41},{"date":"2026-01-13","open":517,"high":526,"low":512,"close":515,"volume":18445200,"rsi_14":0.43,"sma_20":647.55,"sma_60":734.27,"sma_120":1009.04},{"date":"2026-01-14","open":516,"high":518,"low":507,"close":510,"volume":12633560,"rsi_14":0.5,"sma_20":638.1,"sma_60":727.47,"sma_120":1001.72},{"date":"2026-01-15","open":512,"high":513,"low":488,"close":488,"volume":21054250,"rsi_14":0.0,"sma_20":626.0,"sma_60":720.85,"sma_120":994.17},{"date":"2026-01-16","open":485,"high":491,"low":475,"close":479,"volume":19548750,"rsi_14":0.0,"sma_20":611.7,"sma_60":714.18,"sma_120":986.73},{"date":"2026-01-19","open":483,"high":484,"low":462,"close":466,"volume":17992780,"rsi_14":0.0,"sma_20":598.25,"sma_60":707.63,"sma_120":978.87},{"date":"2026-01-20","open":466,"high":484,"low":462,"close":474,"volume":22683770,"rsi_14":4.02,"sma_20":584.35,"sma_60":700.95,"sma_120":971.17},{"date":"2026-01-21","open":492,"high":493,"low":464,"close":465,"volume":34079550,"rsi_14":3.96,"sma_20":570.45,"sma_60":694.87,"sma_120":963.38},{"date":"2026-01-22","open":449,"high":460,"low":441,"close":454,"volume":25091140,"rsi_14":4.49,"sma_20":557.75,"sma_60":689.33,"sma_120":955.55},{"date":"2026-01-23","open":445,"high":461,"low":443,"close":451,"volume":14837250,"rsi_14":5.97,"sma_20":544.85,"sma_60":683.52,"sma_120":947.8},{"date":"2026-01-26","open":449,"high":460,"low":443,"close":458,"volume":11416980,"rsi_14":12.4,"sma_20":532.45,"sma_60":678.37,"sma_120":940.3},{"date":"2026-01-27","open":463,"high":470,"low":429,"close":430,"volume":23720840,"rsi_14":10.42,"sma_20":519.0,"sma_60":672.8,"sma_120":932.73},{"date":"2026-01-28","open":424,"high":425,"low":408,"close":410,"volume":24248600,"rsi_14":9.15,"sma_20":506.65,"sma_60":667.22,"sma_120":924.94},{"date":"2026-01-29","open":398,"high":429,"low":396,"close":402,"volume":33871940,"rsi_14":9.26,"sma_20":494.2,"sma_60":662.28,"sma_120":916.17},{"date":"2026-01-30","open":407,"high":408,"low":385,"close":399,"volume":40496090,"rsi_14":9.55,"sma_20":483.35,"sma_60":656.65,"sma_120":907.65},{"date":"2026-02-02","open":417,"high":448,"low":406,"close":445,"volume":48775370,"rsi_14":31.77,"sma_20":477.15,"sma_60":651.1,"sma_120":899.83},{"date":"2026-02-03","open":408,"high":421,"low":378,"close":378,"volume":32771320,"rsi_14":24.02,"sma_20":468.6,"sma_60":644.57,"sma_120":891.42},{"date":"2026-02-04","open":383,"high":388,"low":366,"close":369,"volume":21195360,"rsi_14":25.31,"sma_20":459.85,"sma_60":637.43,"sma_120":883.12},{"date":"2026-02-05","open":388,"high":403,"low":379,"close":398,"volume":41609240,"rsi_14":34.48,"sma_20":452.55,"sma_60":631.6,"sma_120":875.06},{"date":"2026-02-06","open":425,"high":442,"low":403,"close":406,"volume":57035760,"rsi_14":38.28,"sma_20":446.15,"sma_60":626.12,"sma_120":867.02},{"date":"2026-02-09","open":372,"high":378,"low":368,"close":372,"volume":29246240,"rsi_14":31.91,"sma_20":438.45,"sma_60":620.32,"sma_120":858.62},{"date":"2026-02-10","open":366,"high":374,"low":362,"close":372,"volume":39858640,"rsi_14":32.97,"sma_20":431.3,"sma_60":614.68,"sma_120":850.46},{"date":"2026-02-11","open":374,"high":380,"low":361,"close":367,"volume":24819700,"rsi_14":33.71,"sma_20":424.15,"sma_60":607.92,"sma_120":842.25},{"date":"2026-02-12","open":356,"high":359,"low":340,"close":342,"volume":31860260,"rsi_14":31.14,"sma_20":416.85,"sma_60":601.22,"sma_120":833.48},{"date":"2026-02-13","open":343,"high":345,"low":330,"close":340,"volume":54328490,"rsi_14":29.23,"sma_20":409.9,"sma_60":593.68,"sma_120":824.5},{"date":"2026-02-19","open":323,"high":329,"low":319,"close":319,"volume":29290140,"rsi_14":29.96,"sma_20":402.55,"sma_60":585.73,"sma_120":815.23},{"date":"2026-02-20","open":319,"high":320,"low":305,"close":306,"volume":31152880,"rsi_14":30.74,"sma_20":394.15,"sma_60":578.08,"sma_120":805.97},{"date":"2026-02-23","open":295,"high":307,"low":291,"close":303,"volume":36891730,"rsi_14":31.32,"sma_20":386.05,"sma_60":569.27,"sma_120":796.82},{"date":"2026-02-24","open":303,"high":308,"low":286,"close":286,"volume":32574800,"rsi_14":29.75,"sma_20":377.65,"sma_60":560.17,"sma_120":787.8},{"date":"2026-02-25","open":281,"high":285,"low":269,"close":272,"volume":39662420,"rsi_14":14.98,"sma_20":368.7,"sma_60":550.97,"sma_120":778.44},{"date":"2026-02-26","open":270,"high":272,"low":250,"close":251,"volume":41505500,"rsi_14":18.41,"sma_20":358.35,"sma_60":542.17,"sma_120":768.95},{"date":"2026-02-27","open":260,"high":264,"low":246,"close":255,"volume":69967750,"rsi_14":20.92,"sma_20":349.6,"sma_60":533.6,"sma_120":759.63},{"date":"2026-03-03","open":263,"high":294,"low":262,"close":294,"volume":69047063,"rsi_14":24.76,"sma_20":343.8,"sma_60":525.33,"sma_120":750.53},{"date":"2026-03-04","open":317,"high":369,"low":303,"close":368,"volume":139183046,"rsi_14":43.01,"sma_20":342.1,"sma_60":518.27,"sma_120":741.67},{"date":"2026-03-05","open":288,"high":312,"low":277,"close":297,"volume":103122718,"rsi_14":37.86,"sma_20":337.0,"sma_60":510.48,"sma_120":732.48},{"date":"2026-03-06","open":310,"high":320,"low":295,"close":296,"volume":86350168,"rsi_14":37.74,"sma_20":329.55,"sma_60":503.02,"sma_120":723.39},{"date":"2026-03-09","open":335,"high":354,"low":328,"close":335,"volume":82504438,"rsi_14":45.35,"sma_20":327.4,"sma_60":496.12,"sma_120":714.7},{"date":"2026-03-10","open":282,"high":310,"low":281,"close":294,"volume":66102356,"rsi_14":43.33,"sma_20":323.65,"sma_60":489.02,"sma_120":705.76},{"date":"2026-03-11","open":284,"high":292,"low":272,"close":288,"volume":63847763,"rsi_14":42.86,"sma_20":318.15,"sma_60":482.1,"sma_120":696.86},{"date":"2026-03-12","open":295,"high":296,"low":285,"close":292,"volume":41923759,"rsi_14":46.11,"sma_20":312.45,"sma_60":475.17,"sma_120":688.3},{"date":"2026-03-13","open":309,"high":312,"low":295,"close":300,"volume":57056677,"rsi_14":49.12,"sma_20":308.85,"sma_60":468.37,"sma_120":680.24},{"date":"2026-03-16","open":301,"high":305,"low":291,"close":291,"volume":38334625,"rsi_14":48.28,"sma_20":304.8,"sma_60":461.22,"sma_120":672.27},{"date":"2026-03-17","open":269,"high":281,"low":269,"close":281,"volume":42004124,"rsi_14":49.27,"sma_20":300.5,"sma_60":454.25,"sma_120":664.66},{"date":"2026-03-18","open":269,"high":269,"low":246,"close":246,"volume":47313360,"rsi_14":46.41,"sma_20":295.7,"sma_60":446.18,"sma_120":656.84},{"date":"2026-03-19","open":261,"high":265,"low":253,"close":261,"volume":42026938,"rsi_14":51.4,"sma_20":291.75,"sma_60":437.78,"sma_120":649.49},{"date":"2026-03-20","open":257,"high":264,"low":256,"close":262,"volume":18149135,"rsi_14":50.99,"sma_20":288.9,"sma_60":429.9,"sma_120":641.9},{"date":"2026-03-23","open":280,"high":297,"low":279,"close":297,"volume":46058467,"rsi_14":50.43,"sma_20":288.45,"sma_60":422.32,"sma_120":634.93},{"date":"2026-03-24","open":269,"high":297,"low":268,"close":280,"volume":41581634,"rsi_14":34.93,"sma_20":287.3,"sma_60":414.6,"sma_120":627.75},{"date":"2026-03-25","open":269,"high":273,"low":259,"close":273,"volume":42686358,"rsi_14":44.74,"sma_20":286.65,"sma_60":407.35,"sma_120":620.71},{"date":"2026-03-26","open":277,"high":294,"low":277,"close":293,"volume":44248178,"rsi_14":49.39,"sma_20":287.7,"sma_60":400.42,"sma_120":613.98},{"date":"2026-03-27","open":314,"high":319,"low":292,"close":294,"volume":60105298,"rsi_14":40.19,"sma_20":289.85,"sma_60":393.55,"sma_120":607.21},{"date":"2026-03-30","open":323,"high":328,"low":307,"close":307,"volume":56057346,"rsi_14":53.59,"sma_20":292.45,"sma_60":387.02,"sma_120":600.54},{"date":"2026-03-31","open":328,"high":341,"low":318,"close":340,"volume":65671192,"rsi_14":62.5,"sma_20":294.75,"sma_60":381.73,"sma_120":593.68},{"date":"2026-04-01","open":301,"high":308,"low":274,"close":281,"volume":49840631,"rsi_14":47.91,"sma_20":290.4,"sma_60":375.57,"sma_120":586.64},{"date":"2026-04-02","open":272,"high":312,"low":268,"close":306,"volume":80695226,"rsi_14":51.07,"sma_20":290.85,"sma_60":370.4,"sma_120":579.74},{"date":"2026-04-03","open":290,"high":294,"low":282,"close":284,"volume":46246665,"rsi_14":48.81,"sma_20":290.25,"sma_60":365.65,"sma_120":572.87},{"date":"2026-04-06","open":276,"high":282,"low":270,"close":275,"volume":53742017,"rsi_14":48.97,"sma_20":287.25,"sma_60":361.08,"sma_120":566.57},{"date":"2026-04-07","open":266,"high":279,"low":260,"close":269,"volume":52366370,"rsi_14":54.37,"sma_20":286.0,"sma_60":356.5,"sma_120":560.57},{"date":"2026-04-08","open":229,"high":240,"low":223,"close":230,"volume":63835415,"rsi_14":44.6,"sma_20":283.1,"sma_60":351.27,"sma_120":554.08},{"date":"2026-04-09","open":232,"high":240,"low":231,"close":239,"volume":37112267,"rsi_14":46.1,"sma_20":280.45,"sma_60":346.35,"sma_120":547.44},{"date":"2026-04-10","open":231,"high":232,"low":225,"close":232,"volume":40898101,"rsi_14":37.83,"sma_20":277.05,"sma_60":341.45,"sma_120":541.27},{"date":"2026-04-13","open":243,"high":243,"low":234,"close":235,"volume":31194016,"rsi_14":41.11,"sma_20":274.25,"sma_60":336.78,"sma_120":535.52},{"date":"2026-04-14","open":222,"high":224,"low":216,"close":222,"volume":39046151,"rsi_14":40.15,"sma_20":271.3,"sma_60":331.98,"sma_120":529.73},{"date":"2026-04-15","open":209,"high":213,"low":204,"close":210,"volume":33535688,"rsi_14":33.47,"sma_20":269.5,"sma_60":327.35,"sma_120":524.1},{"date":"2026-04-16","open":208,"high":209,"low":201,"close":201,"volume":39425655,"rsi_14":32.05,"sma_20":266.5,"sma_60":322.72,"sma_120":518.45},{"date":"2026-04-17","open":202,"high":206,"low":201,"close":204,"volume":20149338,"rsi_14":29.32,"sma_20":263.6,"sma_60":318.35,"sma_120":512.99},{"date":"2026-04-20","open":205,"high":206,"low":198,"close":204,"volume":27921979,"rsi_14":18.52,"sma_20":258.95,"sma_60":313.85,"sma_120":507.4},{"date":"2026-04-21","open":199,"high":199,"low":191,"close":193,"volume":39149377,"rsi_14":23.81,"sma_20":254.6,"sma_60":309.32,"sma_120":502.09},{"date":"2026-04-22","open":193,"high":196,"low":190,"close":190,"volume":28871033,"rsi_14":10.27,"sma_20":250.45,"sma_60":304.92,"sma_120":497.12},{"date":"2026-04-23","open":185,"high":197,"low":180,"close":187,"volume":63738320,"rsi_14":11.81,"sma_20":245.15,"sma_60":300.52,"sma_120":492.02},{"date":"2026-04-24","open":186,"high":192,"low":183,"close":187,"volume":28230962,"rsi_14":12.71,"sma_20":239.8,"sma_60":296.0,"sma_120":487.18},{"date":"2026-04-27","open":185,"high":185,"low":175,"close":179,"volume":42848929,"rsi_14":12.5,"sma_20":233.4,"sma_60":291.82,"sma_120":482.31},{"date":"2026-04-28","open":177,"high":179,"low":173,"close":177,"volume":39894681,"rsi_14":18.07,"sma_20":225.25,"sma_60":287.93,"sma_120":477.57},{"date":"2026-04-29","open":179,"high":181,"low":174,"close":176,"volume":34556602,"rsi_14":8.0,"sma_20":220.0,"sma_60":284.17,"sma_120":473.23},{"date":"2026-04-30","open":174,"high":180,"low":171,"close":179,"volume":41975768,"rsi_14":12.68,"sma_20":213.65,"sma_60":280.5,"sma_120":468.57},{"date":"2026-05-04","open":172,"high":172,"low":161,"close":161,"volume":76322938,"rsi_14":6.98,"sma_20":207.5,"sma_60":275.77,"sma_120":463.43},{"date":"2026-05-06","open":145,"high":146,"low":135,"close":140,"volume":96056792,"rsi_14":6.38,"sma_20":200.75,"sma_60":271.8,"sma_120":458.18},{"date":"2026-05-07","open":131,"high":140,"low":129,"close":133,"volume":112409901,"rsi_14":6.74,"sma_20":193.95,"sma_60":267.87,"sma_120":452.65},{"date":"2026-05-08","open":137,"high":138,"low":129,"close":129,"volume":55574978,"rsi_14":7.14,"sma_20":188.9,"sma_60":263.38,"sma_120":447.49},{"date":"2026-05-11","open":119,"high":121,"low":114,"close":116,"volume":103472681,"rsi_14":3.19,"sma_20":182.75,"sma_60":258.55,"sma_120":442.33},{"date":"2026-05-12","open":113,"high":129,"low":111,"close":121,"volume":206357609,"rsi_14":8.08,"sma_20":177.2,"sma_60":254.37,"sma_120":437.34},{"date":"2026-05-13","open":127,"high":130,"low":113,"close":115,"volume":120637577,"rsi_14":8.51,"sma_20":171.2,"sma_60":250.08,"sma_120":432.38},{"date":"2026-05-14","open":113,"high":115,"low":109,"close":112,"volume":99426871,"rsi_14":8.51,"sma_20":165.7,"sma_60":245.83,"sma_120":426.88},{"date":"2026-05-15","open":112,"high":128,"low":108,"close":125,"volume":169840334,"rsi_14":20.19,"sma_20":161.45,"sma_60":242.22,"sma_120":421.72},{"date":"2026-05-18","open":127,"high":136,"low":118,"close":122,"volume":173471553,"rsi_14":19.63,"sma_20":157.5,"sma_60":238.58,"sma_120":416.13},{"date":"2026-05-19","open":127,"high":135,"low":125,"close":129,"volume":179573037,"rsi_14":26.42,"sma_20":153.75,"sma_60":235.42,"sma_120":410.57},{"date":"2026-05-20","open":129,"high":139,"low":128,"close":131,"volume":259900981,"rsi_14":28.3,"sma_20":150.1,"sma_60":232.5,"sma_120":405.29},{"date":"2026-05-21","open":121,"high":122,"low":108,"close":111,"volume":206227730,"rsi_14":24.0,"sma_20":146.0,"sma_60":229.3,"sma_120":399.28},{"date":"2026-05-22","open":108,"high":111,"low":107,"close":110,"volume":63217923,"rsi_14":21.95,"sma_20":142.0,"sma_60":226.37,"sma_120":393.27},{"date":"2026-05-26","open":103,"high":104,"low":99,"close":102,"volume":66272963,"rsi_14":23.89,"sma_20":137.75,"sma_60":223.53,"sma_120":387.25},{"date":"2026-05-27","open":91,"high":99,"low":91,"close":99,"volume":55221683,"rsi_14":28.42,"sma_20":133.35,"sma_60":221.0,"sma_120":381.58},{"date":"2026-05-28","open":99,"high":107,"low":96,"close":98,"volume":257464878,"rsi_14":30.34,"sma_20":129.3,"sma_60":218.38,"sma_120":375.99},{"date":"2026-05-29","open":92,"high":95,"low":89,"close":89,"volume":79782310,"rsi_14":28.72,"sma_20":124.9,"sma_60":214.97,"sma_120":370.15},{"date":"2026-06-01","open":89,"high":89,"low":82,"close":83,"volume":60647398,"rsi_14":31.03,"sma_20":120.25,"sma_60":210.22,"sma_120":364.24},{"date":"2026-06-02","open":81,"high":88,"low":80,"close":80,"volume":97752147,"rsi_14":25.88,"sma_20":115.3,"sma_60":206.6,"sma_120":358.54},{"date":"2026-06-04","open":84,"high":85,"low":81,"close":84,"volume":27332154,"rsi_14":31.33,"sma_20":111.45,"sma_60":203.07,"sma_120":353.04},{"date":"2026-06-05","open":89,"high":96,"low":89,"close":95,"volume":104285711,"rsi_14":40.66,"sma_20":109.2,"sma_60":199.07,"sma_120":347.59},{"date":"2026-06-08","open":113,"high":113,"low":101,"close":109,"volume":131034821,"rsi_14":41.3,"sma_20":108.0,"sma_60":195.98,"sma_120":342.5},{"date":"2026-06-09","open":98,"high":106,"low":90,"close":90,"volume":100039020,"rsi_14":35.19,"sma_20":106.05,"sma_60":192.68,"sma_120":337.39},{"date":"2026-06-10","open":95,"high":104,"low":94,"close":99,"volume":91964955,"rsi_14":36.36,"sma_20":105.2,"sma_60":189.47,"sma_120":332.32},{"date":"2026-06-11","open":106,"high":108,"low":96,"close":99,"volume":86233264,"rsi_14":35.19,"sma_20":104.1,"sma_60":186.12,"sma_120":327.24},{"date":"2026-06-12","open":83,"high":90,"low":80,"close":90,"volume":123627227,"rsi_14":39.18,"sma_20":102.85,"sma_60":182.77,"sma_120":321.99},{"date":"2026-06-15","open":82,"high":82,"low":77,"close":80,"volume":49588503,"rsi_14":35.85,"sma_20":101.25,"sma_60":179.42,"sma_120":316.83},{"date":"2026-06-16","open":77,"high":80,"low":75,"close":77,"volume":55140212,"rsi_14":37.62,"sma_20":98.85,"sma_60":176.6,"sma_120":311.39},{"date":"2026-06-17","open":79,"high":79,"low":72,"close":73,"volume":73339204,"rsi_14":37.25,"sma_20":96.4,"sma_60":173.47,"sma_120":305.62},{"date":"2026-06-18","open":72,"high":74,"low":69,"close":70,"volume":46658160,"rsi_14":36.54,"sma_20":93.45,"sma_60":170.27,"sma_120":300.08},{"date":"2026-06-19","open":66,"high":72,"low":65,"close":69,"volume":88224023,"rsi_14":39.58,"sma_20":90.35,"sma_60":166.47,"sma_120":294.39},{"date":"2026-06-22","open":72,"high":72,"low":65,"close":66,"volume":61882609,"rsi_14":40.86,"sma_20":88.1,"sma_60":162.9,"sma_120":288.75},{"date":"2026-06-23","open":67,"high":79,"low":66,"close":78,"volume":133697053,"rsi_14":49.02,"sma_20":86.5,"sma_60":159.65,"sma_120":283.5},{"date":"2026-06-24","open":76,"high":84,"low":73,"close":74,"volume":142254775,"rsi_14":45.1,"sma_20":85.1,"sma_60":156.0,"sma_120":278.21},{"date":"2026-06-25","open":64,"high":70,"low":64,"close":66,"volume":116677318,"rsi_14":35.35,"sma_20":83.45,"sma_60":152.2,"sma_120":272.88},{"date":"2026-06-26","open":67,"high":78,"low":67,"close":73,"volume":121977319,"rsi_14":30.43,"sma_20":82.2,"sma_60":148.3,"sma_120":267.66},{"date":"2026-06-29","open":74,"high":80,"low":72,"close":75,"volume":73533971,"rsi_14":40.0,"sma_20":81.5,"sma_60":143.88,"sma_120":262.81},{"date":"2026-06-30","open":74,"high":79,"low":70,"close":72,"volume":97194663,"rsi_14":30.43,"sma_20":80.95,"sma_60":140.4,"sma_120":257.98},{"date":"2026-07-01","open":71,"high":81,"low":70,"close":79,"volume":67717385,"rsi_14":36.84,"sma_20":80.9,"sma_60":136.62,"sma_120":253.51},{"date":"2026-07-02","open":86,"high":91,"low":81,"close":88,"volume":100210253,"rsi_14":48.68,"sma_20":81.1,"sma_60":133.35,"sma_120":249.5},{"date":"2026-07-03","open":87,"high":95,"low":78,"close":78,"volume":204448253,"rsi_14":48.68,"sma_20":80.25,"sma_60":130.07,"sma_120":245.57},{"date":"2026-07-06","open":76,"high":85,"low":74,"close":80,"volume":98518079,"rsi_14":52.0,"sma_20":78.8,"sma_60":126.92,"sma_120":241.71},{"date":"2026-07-07","open":83,"high":94,"low":83,"close":88,"volume":117943560,"rsi_14":59.49,"sma_20":78.7,"sma_60":124.55,"sma_120":237.91},{"date":"2026-07-08","open":94,"high":100,"low":85,"close":98,"volume":173738682,"rsi_14":66.28,"sma_20":78.65,"sma_60":122.2,"sma_120":234.28},{"date":"2026-07-09","open":89,"high":103,"low":89,"close":96,"volume":155339976,"rsi_14":65.52,"sma_20":78.5,"sma_60":119.93,"sma_120":230.69},{"date":"2026-07-10","open":91,"high":94,"low":86,"close":92,"volume":63943751,"rsi_14":64.77,"sma_20":78.6,"sma_60":117.55,"sma_120":227.17},{"date":"2026-07-13","open":93,"high":111,"low":91,"close":109,"volume":154065214,"rsi_14":66.67,"sma_20":80.05,"sma_60":115.67,"sma_120":223.82},{"date":"2026-07-14","open":111,"high":121,"low":103,"close":106,"volume":251724645,"rsi_14":67.39,"sma_20":81.5,"sma_60":113.93,"sma_120":220.64},{"date":"2026-07-15","open":95,"high":97,"low":89,"close":93,"volume":161454164,"rsi_14":63.92,"sma_20":82.5,"sma_60":112.13,"sma_120":217.43},{"date":"2026-07-16","open":102,"high":110,"low":101,"close":107,"volume":105289391,"rsi_14":66.35,"sma_20":84.35,"sma_60":110.52,"sma_120":214.43},{"date":"2026-07-20","open":115,"high":119,"low":108,"close":117,"volume":104537463,"rsi_14":68.75,"sma_20":86.75,"sma_60":109.07,"sma_120":211.46},{"date":"2026-07-21","open":117,"high":121,"low":105,"close":109,"volume":94699090,"rsi_14":65.81,"sma_20":88.9,"sma_60":107.67,"sma_120":208.49},{"date":"2026-07-22","open":101,"high":108,"low":94,"close":108,"volume":92927575,"rsi_14":63.06,"sma_20":90.4,"sma_60":106.3,"sma_120":205.61},{"date":"2026-07-23","open":102,"high":104,"low":97,"close":99,"volume":146328008,"rsi_14":54.95,"sma_20":91.65,"sma_60":104.83,"sma_120":202.68},{"date":"2026-07-24","open":101,"high":113,"low":101,"close":110,"volume":80025226,"rsi_14":64.29,"sma_20":93.85,"sma_60":103.55,"sma_120":199.78},{"date":"2026-07-27","open":105,"high":115,"low":105,"close":107,"volume":89575277,"rsi_14":61.95,"sma_20":95.55,"sma_60":102.35,"sma_120":197.08},{"date":"2026-07-28","open":119,"high":134,"low":119,"close":132,"volume":136293996,"rsi_14":66.92,"sma_20":98.4,"sma_60":101.6,"sma_120":194.77},{"date":"2026-07-29","open":129,"high":168,"low":123,"close":148,"volume":285717107,"rsi_14":68.38,"sma_20":102.2,"sma_60":101.13,"sma_120":192.65},{"date":"2026-07-30","open":150,"high":158,"low":132,"close":156,"volume":198616906,"rsi_14":71.13,"sma_20":106.05,"sma_60":100.75,"sma_120":190.62},{"date":"2026-07-31","open":130,"high":139,"low":84,"close":87,"volume":256926966,"rsi_14":48.79,"sma_20":106.0,"sma_60":99.52,"sma_120":187.64},{"date":"2026-08-03","open":95,"high":108,"low":95,"close":105,"volume":160530761,"rsi_14":49.04,"sma_20":107.35,"sma_60":98.93,"sma_120":185.37},{"date":"2026-08-04","open":102,"high":112,"low":101,"close":102,"volume":195365329,"rsi_14":49.04,"sma_20":108.45,"sma_60":98.42,"sma_120":183.14},{"date":"2026-08-05","open":92,"high":97,"low":91,"close":94,"volume":178616803,"rsi_14":50.25,"sma_20":108.75,"sma_60":97.83,"sma_120":180.61},{"date":"2026-08-06","open":99,"high":106,"low":97,"close":105,"volume":161824322,"rsi_14":49.5,"sma_20":109.1,"sma_60":97.65,"sma_120":178.1},{"date":"2026-08-07","open":103,"high":109,"low":99,"close":104,"volume":171541730,"rsi_14":46.6,"sma_20":109.5,"sma_60":97.37,"sma_120":175.87},{"date":"2026-08-10","open":104,"high":108,"low":100,"close":105,"volume":132191779,"rsi_14":48.91,"sma_20":110.15,"sma_60":97.2,"sma_120":173.64},{"date":"2026-08-11","open":108,"high":109,"low":100,"close":103,"volume":182429626,"rsi_14":48.65,"sma_20":109.85,"sma_60":97.05,"sma_120":171.44},{"date":"2026-08-12","open":101,"high":101,"low":91,"close":94,"volume":134043548,"rsi_14":48.65,"sma_20":109.25,"sma_60":96.53,"sma_120":169.38},{"date":"2026-08-13","open":90,"high":90,"low":84,"close":88,"volume":82610409,"rsi_14":43.89,"sma_20":109.0,"sma_60":95.97,"sma_120":167.28},{"date":"2026-08-14","open":83,"high":87,"low":81,"close":83,"volume":85835906,"rsi_14":43.41,"sma_20":107.8,"sma_60":95.2,"sma_120":165.31},{"date":"2026-08-18","open":79,"high":88,"low":76,"close":86,"volume":202582388,"rsi_14":35.62,"sma_20":106.25,"sma_60":94.45,"sma_120":163.47},{"date":"2026-08-19","open":94,"high":98,"low":92,"close":95,"volume":193140902,"rsi_14":32.68,"sma_20":105.55,"sma_60":94.18,"sma_120":161.74},{"date":"2026-08-20","open":89,"high":92,"low":81,"close":83,"volume":205902046,"rsi_14":26.75,"sma_20":104.3,"sma_60":93.73,"sma_120":160.05},{"date":"2026-08-21","open":86,"high":87,"low":79,"close":80,"volume":206825748,"rsi_14":46.15,"sma_20":103.35,"sma_60":93.37,"sma_120":158.45},{"date":"2026-08-24","open":82,"high":88,"low":82,"close":87,"volume":191808571,"rsi_14":38.75,"sma_20":102.2,"sma_60":93.17,"sma_120":157.08},{"date":"2026-08-25","open":91,"high":95,"low":85,"close":85,"volume":219457809,"rsi_14":39.24,"sma_20":101.1,"sma_60":92.95,"sma_120":155.67},{"date":"2026-08-26","open":86,"high":87,"low":81,"close":84,"volume":104728102,"rsi_14":43.06,"sma_20":98.7,"sma_60":92.87,"sma_120":153.92},{"date":"2026-08-27","open":79,"high":84,"low":79,"close":82,"volume":106991327,"rsi_14":31.75,"sma_20":95.4,"sma_60":92.85,"sma_120":151.53},{"date":"2026-08-28","open":84,"high":85,"low":81,"close":85,"volume":83148370,"rsi_14":35.38,"sma_20":91.85,"sma_60":92.93,"sma_120":149.77},{"date":"2026-08-31","open":89,"high":92,"low":84,"close":84,"volume":149770856,"rsi_14":33.85,"sma_20":91.7,"sma_60":92.93,"sma_120":148.0},{"date":"2026-09-01","open":85,"high":87,"low":83,"close":83,"volume":65025285,"rsi_14":34.38,"sma_20":90.6,"sma_60":92.73,"sma_120":145.9},{"date":"2026-09-02","open":88,"high":91,"low":86,"close":90,"volume":126729698,"rsi_14":46.77,"sma_20":90.0,"sma_60":92.42,"sma_120":144.2},{"date":"2026-09-03","open":87,"high":95,"low":87,"close":90,"volume":162326455,"rsi_14":51.79,"sma_20":89.8,"sma_60":92.42,"sma_120":142.55},{"date":"2026-09-04","open":88,"high":89,"low":85,"close":87,"volume":67049894,"rsi_14":53.7,"sma_20":88.9,"sma_60":92.22,"sma_120":140.84},{"date":"2026-09-07","open":81,"high":82,"low":78,"close":78,"volume":97309464,"rsi_14":43.33,"sma_20":87.6,"sma_60":91.87,"sma_120":138.99},{"date":"2026-09-08","open":77,"high":80,"low":74,"close":80,"volume":62395385,"rsi_14":35.85,"sma_20":86.35,"sma_60":91.7,"sma_120":137.23},{"date":"2026-09-09","open":80,"high":80,"low":75,"close":77,"volume":63429969,"rsi_14":43.18,"sma_20":85.05,"sma_60":91.65,"sma_120":135.53},{"date":"2026-09-10","open":78,"high":80,"low":76,"close":76,"volume":56222890,"rsi_14":45.24,"sma_20":84.15,"sma_60":91.63,"sma_120":134.12},{"date":"2026-09-11","open":82,"high":83,"low":78,"close":80,"volume":71590778,"rsi_14":41.03,"sma_20":83.75,"sma_60":91.75,"sma_120":132.61},{"date":"2026-09-14","open":85,"high":87,"low":83,"close":86,"volume":97414526,"rsi_14":51.16,"sma_20":83.9,"sma_60":92.02,"sma_120":131.14},{"date":"2026-09-15","open":87,"high":89,"low":84,"close":88,"volume":71862386,"rsi_14":54.55,"sma_20":84.0,"sma_60":92.33,"sma_120":129.4},{"date":"2026-09-16","open":87,"high":89,"low":84,"close":84,"volume":69535257,"rsi_14":52.17,"sma_20":83.45,"sma_60":92.63,"sma_120":127.77},{"date":"2026-09-17","open":83,"high":85,"low":82,"close":85,"volume":90446786,"rsi_14":50.0,"sma_20":83.55,"sma_60":92.75,"sma_120":126.2},{"date":"2026-09-18","open":81,"high":82,"low":79,"close":80,"volume":53743291,"rsi_14":45.83,"sma_20":83.55,"sma_60":92.85,"sma_120":124.42},{"date":"2026-09-21","open":78,"high":79,"low":75,"close":76,"volume":61931238,"rsi_14":43.14,"sma_20":83.0,"sma_60":93.02,"sma_120":122.61},{"date":"2026-09-22","open":73,"high":77,"low":72,"close":77,"volume":55108045,"rsi_14":35.56,"sma_20":82.6,"sma_60":93.08,"sma_120":120.69},{"date":"2026-09-23","open":73,"high":76,"low":73,"close":74,"volume":56417203,"rsi_14":33.33,"sma_20":82.1,"sma_60":93.07,"sma_120":118.47},{"date":"2026-09-28","open":75,"high":79,"low":74,"close":79,"volume":125879401,"rsi_14":42.0,"sma_20":81.95,"sma_60":93.18,"sma_120":116.79},{"date":"2026-09-29","open":79,"high":81,"low":77,"close":78,"volume":189170843,"rsi_14":50.0,"sma_20":81.6,"sma_60":93.17,"sma_120":114.89},{"date":"2026-09-30","open":77,"high":80,"low":76,"close":80,"volume":121469645,"rsi_14":50.0,"sma_20":81.4,"sma_60":93.03,"sma_120":113.19},{"date":"2026-10-01","open":81,"high":82,"low":76,"close":76,"volume":118446836,"rsi_14":48.84,"sma_20":81.05,"sma_60":93.0,"sma_120":111.53},{"date":"2026-10-02","open":77,"high":78,"low":75,"close":75,"volume":100394881,"rsi_14":48.84,"sma_20":80.3,"sma_60":92.92,"sma_120":109.92},{"date":"2026-10-06","open":74,"high":78,"low":74,"close":78,"volume":55598360,"rsi_14":47.62,"sma_20":79.7,"sma_60":92.75,"sma_120":108.65},{"date":"2026-10-07","open":79,"high":81,"low":76,"close":80,"volume":92775171,"rsi_14":42.11,"sma_20":79.35,"sma_60":92.45,"sma_120":107.33},{"date":"2026-10-08","open":80,"high":85,"low":80,"close":85,"volume":158886600,"rsi_14":46.34,"sma_20":79.7,"sma_60":92.27,"sma_120":106.1},{"date":"2026-10-12","open":87,"high":92,"low":86,"close":91,"volume":162614589,"rsi_14":58.14,"sma_20":80.25,"sma_60":92.25,"sma_120":104.9},{"date":"2026-10-13","open":97,"high":106,"low":96,"close":102,"volume":200123478,"rsi_14":66.04,"sma_20":81.5,"sma_60":92.13,"sma_120":103.9},{"date":"2026-10-14","open":101,"high":106,"low":96,"close":102,"volume":279759362,"rsi_14":72.92,"sma_20":82.8,"sma_60":92.07,"sma_120":103.0},{"date":"2026-10-15","open":113,"high":124,"low":112,"close":119,"volume":191821267,"rsi_14":85.25,"sma_20":84.75,"sma_60":92.5,"sma_120":102.32},{"date":"2026-10-16","open":115,"high":119,"low":108,"close":116,"volume":185088679,"rsi_14":80.95,"sma_20":86.25,"sma_60":92.65,"sma_120":101.58},{"date":"2026-10-19","open":123,"high":123,"low":111,"close":111,"volume":246233538,"rsi_14":78.46,"sma_20":87.4,"sma_60":92.55,"sma_120":100.81},{"date":"2026-10-20","open":113,"high":123,"low":113,"close":120,"volume":180126101,"rsi_14":79.71,"sma_20":89.2,"sma_60":92.73,"sma_120":100.2},{"date":"2026-10-21","open":114,"high":116,"low":109,"close":112,"volume":127896500,"rsi_14":72.37,"sma_20":90.55,"sma_60":92.8,"sma_120":99.55},{"date":"2026-10-22","open":115,"high":122,"low":110,"close":119,"volume":82878659,"rsi_14":74.07,"sma_20":92.5,"sma_60":93.13,"sma_120":98.98},{"date":"2026-10-23","open":125,"high":129,"low":117,"close":117,"volume":251719893,"rsi_14":75.95,"sma_20":94.55,"sma_60":93.25,"sma_120":98.4}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 200선물인버스2X","phase":"above-fold","symbol_resolved":true}