{"status":"ok","report":{"price_analysis":{"current":29785.0,"change_1d":1.5,"change_7d":4.2,"change_30d":13.1,"high_30d":29800.0,"low_30d":25870.0,"position_in_range":100.0,"support":26263.0,"resistance":29407.0},"summary":"KODEX WTI원유선물(H)(261220)은(는) S&P GSCI Crude Oil Index ER를 추종하는 ETF입니다, 순자산 465억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 81.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(872.71)가 시그널선(673.37)을 상회합니다(골든크로스). 현재가가 SMA20(27492)과 SMA60(25482) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 25136~29847 (현재 위치 99%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 81","rsi_14":81.437125748503,"macd":872.7069471976683,"macd_signal":673.3671440247257,"sma_20":27491.5,"sma_60":25481.666666666668,"bb_upper":29846.65838108608,"bb_lower":25136.34161891392,"atr_14":656.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.30만, 기관 순매수 3671.00. 30일 누적: 외국인 47.55만, 기관 -22.45만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":33020.0,"institutional_flow":3671.0,"data":[{"date":"2026-10-23","foreign_net":1047.0,"institution_net":-4611.0,"retail_net":3564.0},{"date":"2026-10-22","foreign_net":-8.0,"institution_net":5267.0,"retail_net":-5259.0},{"date":"2026-10-21","foreign_net":13082.0,"institution_net":5051.0,"retail_net":-18133.0},{"date":"2026-10-20","foreign_net":6434.0,"institution_net":-4568.0,"retail_net":-1866.0},{"date":"2026-10-19","foreign_net":12465.0,"institution_net":2532.0,"retail_net":-14997.0},{"date":"2026-10-16","foreign_net":-18872.0,"institution_net":13791.0,"retail_net":5081.0},{"date":"2026-10-15","foreign_net":65086.0,"institution_net":-67357.0,"retail_net":2271.0},{"date":"2026-10-14","foreign_net":24493.0,"institution_net":-20634.0,"retail_net":-3859.0},{"date":"2026-10-13","foreign_net":6910.0,"institution_net":-18526.0,"retail_net":11616.0},{"date":"2026-10-12","foreign_net":11553.0,"institution_net":251.0,"retail_net":-11804.0},{"date":"2026-10-08","foreign_net":11088.0,"institution_net":-642.0,"retail_net":-10446.0},{"date":"2026-10-07","foreign_net":1075.0,"institution_net":390.0,"retail_net":-1465.0},{"date":"2026-10-06","foreign_net":5197.0,"institution_net":-7055.0,"retail_net":1858.0},{"date":"2026-10-02","foreign_net":23542.0,"institution_net":-11481.0,"retail_net":-12061.0},{"date":"2026-10-01","foreign_net":30289.0,"institution_net":59431.0,"retail_net":-89720.0},{"date":"2026-09-30","foreign_net":419.0,"institution_net":-4801.0,"retail_net":4382.0},{"date":"2026-09-29","foreign_net":5972.0,"institution_net":-11696.0,"retail_net":5724.0},{"date":"2026-09-28","foreign_net":2797.0,"institution_net":-716.0,"retail_net":-2081.0},{"date":"2026-09-23","foreign_net":-328.0,"institution_net":13169.0,"retail_net":-12841.0},{"date":"2026-09-22","foreign_net":-4001.0,"institution_net":-7911.0,"retail_net":11912.0},{"date":"2026-09-21","foreign_net":10484.0,"institution_net":19395.0,"retail_net":-29879.0},{"date":"2026-09-18","foreign_net":16819.0,"institution_net":-3400.0,"retail_net":-13419.0},{"date":"2026-09-17","foreign_net":56772.0,"institution_net":-11857.0,"retail_net":-44915.0},{"date":"2026-09-16","foreign_net":14147.0,"institution_net":2465.0,"retail_net":-16612.0},{"date":"2026-09-15","foreign_net":19181.0,"institution_net":-28971.0,"retail_net":9790.0},{"date":"2026-09-14","foreign_net":1102.0,"institution_net":-25200.0,"retail_net":24098.0},{"date":"2026-09-11","foreign_net":-22200.0,"institution_net":86475.0,"retail_net":-64275.0},{"date":"2026-09-10","foreign_net":149644.0,"institution_net":-161356.0,"retail_net":11712.0},{"date":"2026-09-09","foreign_net":9040.0,"institution_net":-12481.0,"retail_net":3441.0},{"date":"2026-09-08","foreign_net":22298.0,"institution_net":-29493.0,"retail_net":7195.0}],"periods":{"d1":{"foreign_net":1047.0,"institution_net":-4611.0,"retail_net":3564.0},"d3":{"foreign_net":14121.0,"institution_net":5707.0,"retail_net":-19828.0},"d7":{"foreign_net":79234.0,"institution_net":-49895.0,"retail_net":-29339.0},"d14":{"foreign_net":163092.0,"institution_net":-107592.0,"retail_net":-55500.0},"d30":{"foreign_net":475527.0,"institution_net":-224539.0,"retail_net":-250988.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":73,"summary":"RSI 81","metrics":[{"name":"RSI (14)","value":81.4,"unit":"","percentile":81,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":13.1,"unit":"%","percentile":69,"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 81 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","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 81 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:46.139130+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI Crude Oil Index ER","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.35,"aum":46500000000.0,"aum_display":"465억","dividend_yield":null,"tracking_error":2.63,"holdings":[{"ticker":"","name":"United States OIL ETF","weight":null},{"ticker":"","name":"Crude Oil 2026 08","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":29785.0,"change_pct":1.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-27","close":20055.0},{"date":"2016-12-28","close":20285.0},{"date":"2016-12-29","close":20300.0},{"date":"2017-01-02","close":20345.0},{"date":"2017-01-03","close":20360.0},{"date":"2017-01-04","close":19900.0},{"date":"2017-01-05","close":20045.0},{"date":"2017-01-06","close":20225.0},{"date":"2017-01-09","close":20245.0},{"date":"2017-01-10","close":19610.0},{"date":"2017-01-11","close":19215.0},{"date":"2017-01-12","close":19685.0},{"date":"2017-01-13","close":19960.0},{"date":"2017-01-16","close":19755.0},{"date":"2017-01-17","close":19710.0},{"date":"2017-01-18","close":19810.0},{"date":"2017-01-19","close":19425.0},{"date":"2017-01-20","close":19375.0},{"date":"2017-01-23","close":19705.0},{"date":"2017-01-24","close":19615.0},{"date":"2017-01-25","close":19645.0},{"date":"2017-01-26","close":19725.0},{"date":"2017-01-31","close":19460.0},{"date":"2017-02-01","close":19530.0},{"date":"2017-02-02","close":19865.0},{"date":"2017-02-03","close":19980.0},{"date":"2017-02-06","close":19975.0},{"date":"2017-02-07","close":19685.0},{"date":"2017-02-08","close":19175.0},{"date":"2017-02-09","close":19485.0},{"date":"2017-02-10","close":19645.0},{"date":"2017-02-13","close":19935.0},{"date":"2017-02-14","close":19625.0},{"date":"2017-02-15","close":19570.0},{"date":"2017-02-16","close":19635.0},{"date":"2017-02-17","close":19730.0},{"date":"2017-02-20","close":19810.0},{"date":"2017-02-21","close":19795.0},{"date":"2017-02-22","close":20020.0},{"date":"2017-02-23","close":19845.0},{"date":"2017-02-24","close":19965.0},{"date":"2017-02-27","close":19955.0},{"date":"2017-02-28","close":19905.0},{"date":"2017-03-02","close":19660.0},{"date":"2017-03-03","close":19365.0},{"date":"2017-03-06","close":19470.0},{"date":"2017-03-07","close":19460.0},{"date":"2017-03-08","close":19360.0},{"date":"2017-03-09","close":18575.0},{"date":"2017-03-10","close":18195.0},{"date":"2017-03-13","close":17650.0},{"date":"2017-03-14","close":17755.0},{"date":"2017-03-15","close":17800.0},{"date":"2017-03-16","close":18020.0},{"date":"2017-03-17","close":17860.0},{"date":"2017-03-20","close":17720.0},{"date":"2017-03-21","close":17790.0},{"date":"2017-03-22","close":17355.0},{"date":"2017-03-23","close":17535.0},{"date":"2017-03-24","close":17355.0},{"date":"2017-03-27","close":17210.0},{"date":"2017-03-28","close":17405.0},{"date":"2017-03-29","close":17620.0},{"date":"2017-03-30","close":18000.0},{"date":"2017-03-31","close":18140.0},{"date":"2017-04-03","close":18345.0},{"date":"2017-04-04","close":18120.0},{"date":"2017-04-05","close":18625.0},{"date":"2017-04-06","close":18460.0},{"date":"2017-04-07","close":18960.0},{"date":"2017-04-10","close":18975.0},{"date":"2017-04-11","close":19175.0},{"date":"2017-04-12","close":19385.0},{"date":"2017-04-13","close":19260.0},{"date":"2017-04-14","close":19260.0},{"date":"2017-04-17","close":19140.0},{"date":"2017-04-18","close":19095.0},{"date":"2017-04-19","close":18980.0},{"date":"2017-04-20","close":18425.0},{"date":"2017-04-21","close":18300.0},{"date":"2017-04-24","close":17970.0},{"date":"2017-04-25","close":17785.0},{"date":"2017-04-26","close":17810.0},{"date":"2017-04-27","close":17770.0},{"date":"2017-04-28","close":17815.0},{"date":"2017-05-02","close":17535.0},{"date":"2017-05-04","close":17150.0},{"date":"2017-05-08","close":16750.0},{"date":"2017-05-10","close":16625.0},{"date":"2017-05-11","close":17120.0},{"date":"2017-05-12","close":17275.0},{"date":"2017-05-15","close":17475.0},{"date":"2017-05-16","close":17615.0},{"date":"2017-05-17","close":17380.0},{"date":"2017-05-18","close":17570.0},{"date":"2017-05-19","close":17840.0},{"date":"2017-05-22","close":18170.0},{"date":"2017-05-23","close":18130.0},{"date":"2017-05-24","close":18395.0},{"date":"2017-05-25","close":18495.0},{"date":"2017-05-26","close":17340.0},{"date":"2017-05-29","close":17725.0},{"date":"2017-05-30","close":17805.0},{"date":"2017-05-31","close":17590.0},{"date":"2017-06-01","close":17430.0},{"date":"2017-06-02","close":17015.0},{"date":"2017-06-05","close":17160.0},{"date":"2017-06-07","close":17125.0},{"date":"2017-06-08","close":16465.0},{"date":"2017-06-09","close":16270.0},{"date":"2017-06-12","close":16455.0},{"date":"2017-06-13","close":16515.0},{"date":"2017-06-14","close":16405.0},{"date":"2017-06-15","close":15965.0},{"date":"2017-06-16","close":15930.0},{"date":"2017-06-19","close":15930.0},{"date":"2017-06-20","close":15795.0},{"date":"2017-06-21","close":15455.0},{"date":"2017-06-22","close":15100.0},{"date":"2017-06-23","close":15225.0},{"date":"2017-06-26","close":15445.0},{"date":"2017-06-27","close":15470.0},{"date":"2017-06-28","close":15660.0},{"date":"2017-06-29","close":15980.0},{"date":"2017-06-30","close":16055.0},{"date":"2017-07-03","close":16385.0},{"date":"2017-07-04","close":16385.0},{"date":"2017-07-05","close":16675.0},{"date":"2017-07-06","close":16215.0},{"date":"2017-07-07","close":15985.0},{"date":"2017-07-10","close":15770.0},{"date":"2017-07-11","close":15880.0},{"date":"2017-07-12","close":16260.0},{"date":"2017-07-13","close":16120.0},{"date":"2017-07-14","close":16325.0},{"date":"2017-07-17","close":16555.0},{"date":"2017-07-18","close":16325.0},{"date":"2017-07-19","close":16385.0},{"date":"2017-07-20","close":16655.0},{"date":"2017-07-21","close":16555.0},{"date":"2017-07-24","close":16200.0},{"date":"2017-07-25","close":16445.0},{"date":"2017-07-26","close":17080.0},{"date":"2017-07-27","close":17160.0},{"date":"2017-07-28","close":17285.0},{"date":"2017-07-31","close":17600.0},{"date":"2017-08-01","close":17735.0},{"date":"2017-08-02","close":17235.0},{"date":"2017-08-03","close":17390.0},{"date":"2017-08-04","close":17270.0},{"date":"2017-08-07","close":17435.0},{"date":"2017-08-08","close":17385.0},{"date":"2017-08-09","close":17305.0},{"date":"2017-08-10","close":17540.0},{"date":"2017-08-11","close":17045.0},{"date":"2017-08-14","close":17220.0},{"date":"2017-08-16","close":16880.0},{"date":"2017-08-17","close":16575.0},{"date":"2017-08-18","close":16660.0},{"date":"2017-08-21","close":17125.0},{"date":"2017-08-22","close":16815.0},{"date":"2017-08-23","close":16805.0},{"date":"2017-08-24","close":16985.0},{"date":"2017-08-25","close":16850.0},{"date":"2017-08-28","close":16835.0},{"date":"2017-08-29","close":16520.0},{"date":"2017-08-30","close":16375.0},{"date":"2017-08-31","close":16210.0},{"date":"2017-09-01","close":16530.0},{"date":"2017-09-04","close":16655.0},{"date":"2017-09-05","close":16790.0},{"date":"2017-09-06","close":17115.0},{"date":"2017-09-07","close":17275.0},{"date":"2017-09-08","close":17325.0},{"date":"2017-09-11","close":16905.0},{"date":"2017-09-12","close":16955.0},{"date":"2017-09-13","close":17010.0},{"date":"2017-09-14","close":17260.0},{"date":"2017-09-15","close":17485.0},{"date":"2017-09-18","close":17595.0},{"date":"2017-09-19","close":17540.0},{"date":"2017-09-20","close":17535.0},{"date":"2017-09-21","close":17655.0},{"date":"2017-09-22","close":17700.0},{"date":"2017-09-25","close":17655.0},{"date":"2017-09-26","close":18195.0},{"date":"2017-09-27","close":18230.0},{"date":"2017-09-28","close":18165.0},{"date":"2017-09-29","close":17980.0},{"date":"2017-10-10","close":17340.0},{"date":"2017-10-11","close":17815.0},{"date":"2017-10-12","close":17795.0},{"date":"2017-10-13","close":17765.0},{"date":"2017-10-16","close":18080.0},{"date":"2017-10-17","close":18040.0},{"date":"2017-10-18","close":18135.0},{"date":"2017-10-19","close":18070.0},{"date":"2017-10-20","close":17885.0},{"date":"2017-10-23","close":18050.0},{"date":"2017-10-24","close":18025.0},{"date":"2017-10-25","close":18135.0},{"date":"2017-10-26","close":18050.0},{"date":"2017-10-27","close":18190.0},{"date":"2017-10-30","close":18705.0},{"date":"2017-10-31","close":18730.0},{"date":"2017-11-01","close":18925.0},{"date":"2017-11-02","close":18770.0},{"date":"2017-11-03","close":18980.0},{"date":"2017-11-06","close":19330.0},{"date":"2017-11-07","close":19855.0},{"date":"2017-11-08","close":19695.0},{"date":"2017-11-09","close":19710.0},{"date":"2017-11-10","close":19755.0},{"date":"2017-11-13","close":19625.0},{"date":"2017-11-14","close":19565.0},{"date":"2017-11-15","close":19060.0},{"date":"2017-11-16","close":19145.0},{"date":"2017-11-17","close":19145.0},{"date":"2017-11-20","close":19580.0},{"date":"2017-11-21","close":19475.0},{"date":"2017-11-22","close":19905.0},{"date":"2017-11-23","close":19955.0},{"date":"2017-11-24","close":20160.0},{"date":"2017-11-27","close":20190.0},{"date":"2017-11-28","close":19880.0},{"date":"2017-11-29","close":19840.0},{"date":"2017-11-30","close":19805.0},{"date":"2017-12-01","close":19865.0},{"date":"2017-12-04","close":19960.0},{"date":"2017-12-05","close":19790.0},{"date":"2017-12-06","close":19775.0},{"date":"2017-12-07","close":19325.0},{"date":"2017-12-08","close":19520.0},{"date":"2017-12-11","close":19700.0},{"date":"2017-12-12","close":20135.0},{"date":"2017-12-13","close":19855.0},{"date":"2017-12-14","close":19555.0},{"date":"2017-12-15","close":19720.0},{"date":"2017-12-18","close":19830.0},{"date":"2017-12-19","close":19765.0},{"date":"2017-12-20","close":19885.0},{"date":"2017-12-21","close":19995.0},{"date":"2017-12-22","close":20030.0},{"date":"2017-12-26","close":20155.0},{"date":"2017-12-27","close":20515.0},{"date":"2017-12-28","close":20535.0},{"date":"2018-01-02","close":20895.0},{"date":"2018-01-03","close":20770.0},{"date":"2018-01-04","close":21380.0},{"date":"2018-01-05","close":21320.0},{"date":"2018-01-08","close":21180.0},{"date":"2018-01-09","close":21385.0},{"date":"2018-01-10","close":21850.0},{"date":"2018-01-11","close":21845.0},{"date":"2018-01-12","close":21820.0},{"date":"2018-01-15","close":22185.0},{"date":"2018-01-16","close":22175.0},{"date":"2018-01-17","close":21930.0},{"date":"2018-01-18","close":22030.0},{"date":"2018-01-19","close":21720.0},{"date":"2018-01-22","close":21800.0},{"date":"2018-01-23","close":22030.0},{"date":"2018-01-24","close":22190.0},{"date":"2018-01-25","close":22835.0},{"date":"2018-01-26","close":22510.0},{"date":"2018-01-29","close":22825.0},{"date":"2018-01-30","close":22315.0},{"date":"2018-01-31","close":22005.0},{"date":"2018-02-01","close":22320.0},{"date":"2018-02-02","close":22745.0},{"date":"2018-02-05","close":22380.0},{"date":"2018-02-06","close":21850.0},{"date":"2018-02-07","close":21935.0},{"date":"2018-02-08","close":21265.0},{"date":"2018-02-09","close":20880.0},{"date":"2018-02-12","close":20610.0},{"date":"2018-02-13","close":20555.0},{"date":"2018-02-14","close":20425.0},{"date":"2018-02-19","close":21470.0},{"date":"2018-02-20","close":21440.0},{"date":"2018-02-21","close":21100.0},{"date":"2018-02-22","close":21065.0},{"date":"2018-02-23","close":21630.0},{"date":"2018-02-26","close":22000.0},{"date":"2018-02-27","close":22015.0},{"date":"2018-02-28","close":21660.0},{"date":"2018-03-02","close":21065.0},{"date":"2018-03-05","close":21250.0},{"date":"2018-03-06","close":21620.0},{"date":"2018-03-07","close":21445.0},{"date":"2018-03-08","close":21155.0},{"date":"2018-03-09","close":20835.0},{"date":"2018-03-12","close":21375.0},{"date":"2018-03-13","close":21220.0},{"date":"2018-03-14","close":21010.0},{"date":"2018-03-15","close":21095.0},{"date":"2018-03-16","close":21180.0},{"date":"2018-03-19","close":21445.0},{"date":"2018-03-20","close":21635.0},{"date":"2018-03-21","close":21960.0},{"date":"2018-03-22","close":22525.0},{"date":"2018-03-23","close":22520.0},{"date":"2018-03-26","close":22675.0},{"date":"2018-03-27","close":22720.0},{"date":"2018-03-28","close":22360.0},{"date":"2018-03-29","close":22375.0},{"date":"2018-03-30","close":22390.0},{"date":"2018-04-02","close":22575.0},{"date":"2018-04-03","close":21850.0},{"date":"2018-04-04","close":21880.0},{"date":"2018-04-05","close":22035.0},{"date":"2018-04-06","close":21850.0},{"date":"2018-04-09","close":21600.0},{"date":"2018-04-10","close":22215.0},{"date":"2018-04-11","close":22570.0},{"date":"2018-04-12","close":23180.0},{"date":"2018-04-13","close":23160.0},{"date":"2018-04-16","close":23145.0},{"date":"2018-04-17","close":23080.0},{"date":"2018-04-18","close":23275.0},{"date":"2018-04-19","close":23830.0},{"date":"2018-04-20","close":23660.0},{"date":"2018-04-23","close":23660.0},{"date":"2018-04-24","close":24000.0},{"date":"2018-04-25","close":23480.0},{"date":"2018-04-26","close":23670.0},{"date":"2018-04-27","close":23565.0},{"date":"2018-04-30","close":23535.0},{"date":"2018-05-02","close":23435.0},{"date":"2018-05-03","close":23485.0},{"date":"2018-05-04","close":23720.0},{"date":"2018-05-08","close":24285.0},{"date":"2018-05-09","close":24345.0},{"date":"2018-05-10","close":24885.0},{"date":"2018-05-11","close":24720.0},{"date":"2018-05-14","close":24435.0},{"date":"2018-05-15","close":24565.0},{"date":"2018-05-16","close":24690.0},{"date":"2018-05-17","close":24870.0},{"date":"2018-05-18","close":24895.0},{"date":"2018-05-21","close":24950.0},{"date":"2018-05-23","close":25005.0},{"date":"2018-05-24","close":24855.0},{"date":"2018-05-25","close":24470.0},{"date":"2018-05-28","close":23100.0},{"date":"2018-05-29","close":23120.0},{"date":"2018-05-30","close":23130.0},{"date":"2018-05-31","close":23645.0},{"date":"2018-06-01","close":23250.0},{"date":"2018-06-04","close":22820.0},{"date":"2018-06-05","close":22565.0},{"date":"2018-06-07","close":22595.0},{"date":"2018-06-08","close":22840.0},{"date":"2018-06-11","close":22795.0},{"date":"2018-06-12","close":23010.0},{"date":"2018-06-14","close":23090.0},{"date":"2018-06-15","close":23220.0},{"date":"2018-06-18","close":22305.0},{"date":"2018-06-19","close":22660.0},{"date":"2018-06-20","close":22830.0},{"date":"2018-06-21","close":22755.0},{"date":"2018-06-22","close":23050.0},{"date":"2018-06-25","close":23775.0},{"date":"2018-06-26","close":23765.0},{"date":"2018-06-27","close":24595.0},{"date":"2018-06-28","close":25235.0},{"date":"2018-06-29","close":25505.0},{"date":"2018-07-02","close":25525.0},{"date":"2018-07-03","close":26035.0},{"date":"2018-07-04","close":25960.0},{"date":"2018-07-05","close":25680.0},{"date":"2018-07-06","close":25475.0},{"date":"2018-07-09","close":25760.0},{"date":"2018-07-10","close":25795.0},{"date":"2018-07-11","close":25600.0},{"date":"2018-07-12","close":24735.0},{"date":"2018-07-13","close":24650.0},{"date":"2018-07-16","close":24615.0},{"date":"2018-07-17","close":23785.0},{"date":"2018-07-18","close":23735.0},{"date":"2018-07-19","close":24020.0},{"date":"2018-07-20","close":24270.0},{"date":"2018-07-23","close":24190.0},{"date":"2018-07-24","close":24070.0},{"date":"2018-07-25","close":24430.0},{"date":"2018-07-26","close":24645.0},{"date":"2018-07-27","close":24665.0},{"date":"2018-07-30","close":24520.0},{"date":"2018-07-31","close":24760.0},{"date":"2018-08-01","close":24280.0},{"date":"2018-08-02","close":24095.0},{"date":"2018-08-03","close":24490.0},{"date":"2018-08-06","close":24390.0},{"date":"2018-08-07","close":24590.0},{"date":"2018-08-08","close":24565.0},{"date":"2018-08-09","close":23815.0},{"date":"2018-08-10","close":23625.0},{"date":"2018-08-13","close":24035.0},{"date":"2018-08-14","close":24000.0},{"date":"2018-08-16","close":23165.0},{"date":"2018-08-17","close":23275.0},{"date":"2018-08-20","close":23375.0},{"date":"2018-08-21","close":23555.0},{"date":"2018-08-22","close":23720.0},{"date":"2018-08-23","close":24350.0},{"date":"2018-08-24","close":24530.0},{"date":"2018-08-27","close":24585.0},{"date":"2018-08-28","close":24630.0},{"date":"2018-08-29","close":24575.0},{"date":"2018-08-30","close":25005.0},{"date":"2018-08-31","close":25180.0},{"date":"2018-09-03","close":25005.0},{"date":"2018-09-04","close":25215.0},{"date":"2018-09-05","close":24785.0},{"date":"2018-09-06","close":24600.0},{"date":"2018-09-07","close":24390.0},{"date":"2018-09-10","close":24495.0},{"date":"2018-09-11","close":24265.0},{"date":"2018-09-12","close":25040.0},{"date":"2018-09-13","close":25065.0},{"date":"2018-09-14","close":24650.0},{"date":"2018-09-17","close":24740.0},{"date":"2018-09-18","close":24625.0},{"date":"2018-09-19","close":25055.0},{"date":"2018-09-20","close":25605.0},{"date":"2018-09-21","close":25320.0},{"date":"2018-09-27","close":26030.0},{"date":"2018-09-28","close":25975.0},{"date":"2018-10-01","close":26430.0},{"date":"2018-10-02","close":27260.0},{"date":"2018-10-04","close":27395.0},{"date":"2018-10-05","close":26910.0},{"date":"2018-10-08","close":26560.0},{"date":"2018-10-10","close":26880.0},{"date":"2018-10-11","close":25915.0},{"date":"2018-10-12","close":25790.0},{"date":"2018-10-15","close":25820.0},{"date":"2018-10-16","close":25725.0},{"date":"2018-10-17","close":25920.0},{"date":"2018-10-18","close":25115.0},{"date":"2018-10-19","close":24840.0},{"date":"2018-10-22","close":25055.0},{"date":"2018-10-23","close":24875.0},{"date":"2018-10-24","close":23985.0},{"date":"2018-10-25","close":23915.0},{"date":"2018-10-26","close":23985.0},{"date":"2018-10-29","close":24235.0},{"date":"2018-10-30","close":24180.0},{"date":"2018-10-31","close":23895.0},{"date":"2018-11-01","close":23370.0},{"date":"2018-11-02","close":22950.0},{"date":"2018-11-05","close":22615.0},{"date":"2018-11-06","close":22625.0},{"date":"2018-11-07","close":22240.0},{"date":"2018-11-08","close":22235.0},{"date":"2018-11-09","close":21860.0},{"date":"2018-11-12","close":21985.0},{"date":"2018-11-13","close":21295.0},{"date":"2018-11-14","close":19895.0},{"date":"2018-11-15","close":20230.0},{"date":"2018-11-16","close":20520.0},{"date":"2018-11-19","close":20585.0},{"date":"2018-11-20","close":20485.0},{"date":"2018-11-21","close":19460.0},{"date":"2018-11-22","close":19585.0},{"date":"2018-11-23","close":19110.0},{"date":"2018-11-26","close":18360.0},{"date":"2018-11-27","close":18425.0},{"date":"2018-11-28","close":18790.0},{"date":"2018-11-29","close":18065.0},{"date":"2018-11-30","close":18505.0},{"date":"2018-12-03","close":19200.0},{"date":"2018-12-04","close":19205.0},{"date":"2018-12-05","close":18860.0},{"date":"2018-12-06","close":18765.0},{"date":"2018-12-07","close":18310.0},{"date":"2018-12-10","close":18825.0},{"date":"2018-12-11","close":18320.0},{"date":"2018-12-12","close":18740.0},{"date":"2018-12-13","close":18430.0},{"date":"2018-12-14","close":18700.0},{"date":"2018-12-17","close":18450.0},{"date":"2018-12-18","close":17605.0},{"date":"2018-12-19","close":16735.0},{"date":"2018-12-20","close":16805.0},{"date":"2018-12-21","close":16490.0},{"date":"2018-12-24","close":16330.0},{"date":"2018-12-26","close":15240.0},{"date":"2018-12-27","close":16485.0},{"date":"2018-12-28","close":16375.0},{"date":"2019-01-02","close":16065.0},{"date":"2019-01-03","close":16280.0},{"date":"2019-01-04","close":16925.0},{"date":"2019-01-07","close":17410.0},{"date":"2019-01-08","close":17330.0},{"date":"2019-01-09","close":18010.0},{"date":"2019-01-10","close":18420.0},{"date":"2019-01-11","close":18775.0},{"date":"2019-01-14","close":18155.0},{"date":"2019-01-15","close":18285.0},{"date":"2019-01-16","close":18620.0},{"date":"2019-01-17","close":18545.0},{"date":"2019-01-18","close":18800.0},{"date":"2019-01-21","close":19240.0},{"date":"2019-01-22","close":18975.0},{"date":"2019-01-23","close":18920.0},{"date":"2019-01-24","close":18560.0},{"date":"2019-01-25","close":19050.0},{"date":"2019-01-28","close":18800.0},{"date":"2019-01-29","close":18575.0},{"date":"2019-01-30","close":18930.0},{"date":"2019-01-31","close":19320.0},{"date":"2019-02-01","close":19080.0},{"date":"2019-02-07","close":19085.0},{"date":"2019-02-08","close":18520.0},{"date":"2019-02-11","close":18480.0},{"date":"2019-02-12","close":18610.0},{"date":"2019-02-13","close":18975.0},{"date":"2019-02-14","close":19250.0},{"date":"2019-02-15","close":19335.0},{"date":"2019-02-18","close":19845.0},{"date":"2019-02-19","close":19800.0},{"date":"2019-02-20","close":19905.0},{"date":"2019-02-21","close":20195.0},{"date":"2019-02-22","close":20075.0},{"date":"2019-02-25","close":20095.0},{"date":"2019-02-26","close":19460.0},{"date":"2019-02-27","close":19705.0},{"date":"2019-02-28","close":19950.0},{"date":"2019-03-04","close":19750.0},{"date":"2019-03-05","close":19815.0},{"date":"2019-03-06","close":19720.0},{"date":"2019-03-07","close":19830.0},{"date":"2019-03-08","close":19810.0},{"date":"2019-03-11","close":19820.0},{"date":"2019-03-12","close":20025.0},{"date":"2019-03-13","close":20115.0},{"date":"2019-03-14","close":20500.0},{"date":"2019-03-15","close":20665.0},{"date":"2019-03-18","close":20495.0},{"date":"2019-03-19","close":20730.0},{"date":"2019-03-20","close":20695.0},{"date":"2019-03-21","close":21030.0},{"date":"2019-03-22","close":20915.0},{"date":"2019-03-25","close":20480.0},{"date":"2019-03-26","close":20690.0},{"date":"2019-03-27","close":21000.0},{"date":"2019-03-28","close":20685.0},{"date":"2019-03-29","close":20845.0},{"date":"2019-04-01","close":21185.0},{"date":"2019-04-02","close":21595.0},{"date":"2019-04-03","close":21980.0},{"date":"2019-04-04","close":21780.0},{"date":"2019-04-05","close":21715.0},{"date":"2019-04-08","close":22170.0},{"date":"2019-04-09","close":22515.0},{"date":"2019-04-10","close":22480.0},{"date":"2019-04-11","close":22475.0},{"date":"2019-04-12","close":22350.0},{"date":"2019-04-15","close":22300.0},{"date":"2019-04-16","close":22165.0},{"date":"2019-04-17","close":22570.0},{"date":"2019-04-18","close":22325.0},{"date":"2019-04-19","close":22405.0},{"date":"2019-04-22","close":22870.0},{"date":"2019-04-23","close":23110.0},{"date":"2019-04-24","close":23080.0},{"date":"2019-04-25","close":23070.0},{"date":"2019-04-26","close":22690.0},{"date":"2019-04-29","close":21990.0},{"date":"2019-04-30","close":22130.0},{"date":"2019-05-02","close":22125.0},{"date":"2019-05-03","close":21600.0},{"date":"2019-05-07","close":21810.0},{"date":"2019-05-08","close":21685.0},{"date":"2019-05-09","close":21540.0},{"date":"2019-05-10","close":21675.0},{"date":"2019-05-13","close":21575.0},{"date":"2019-05-14","close":21380.0},{"date":"2019-05-15","close":21455.0},{"date":"2019-05-16","close":21870.0},{"date":"2019-05-17","close":22025.0},{"date":"2019-05-20","close":22235.0},{"date":"2019-05-21","close":22165.0},{"date":"2019-05-22","close":21775.0},{"date":"2019-05-23","close":21240.0},{"date":"2019-05-24","close":20370.0},{"date":"2019-05-27","close":20385.0},{"date":"2019-05-28","close":20620.0},{"date":"2019-05-29","close":20380.0},{"date":"2019-05-30","close":20610.0},{"date":"2019-05-31","close":19540.0},{"date":"2019-06-03","close":18520.0},{"date":"2019-06-04","close":18475.0},{"date":"2019-06-05","close":18440.0},{"date":"2019-06-07","close":18600.0},{"date":"2019-06-10","close":18975.0},{"date":"2019-06-11","close":18790.0},{"date":"2019-06-12","close":18250.0},{"date":"2019-06-13","close":18085.0},{"date":"2019-06-14","close":18280.0},{"date":"2019-06-17","close":18345.0},{"date":"2019-06-18","close":18055.0},{"date":"2019-06-19","close":18840.0},{"date":"2019-06-20","close":19205.0},{"date":"2019-06-21","close":19780.0},{"date":"2019-06-24","close":20170.0},{"date":"2019-06-25","close":20060.0},{"date":"2019-06-26","close":20475.0},{"date":"2019-06-27","close":20500.0},{"date":"2019-06-28","close":20440.0},{"date":"2019-07-01","close":20790.0},{"date":"2019-07-02","close":20510.0},{"date":"2019-07-03","close":19620.0},{"date":"2019-07-04","close":19635.0},{"date":"2019-07-05","close":19630.0},{"date":"2019-07-08","close":19915.0},{"date":"2019-07-09","close":19900.0},{"date":"2019-07-10","close":20335.0},{"date":"2019-07-11","close":21010.0},{"date":"2019-07-12","close":21020.0},{"date":"2019-07-15","close":20775.0},{"date":"2019-07-16","close":20640.0},{"date":"2019-07-17","close":20025.0},{"date":"2019-07-18","close":19715.0},{"date":"2019-07-19","close":19380.0},{"date":"2019-07-22","close":19525.0},{"date":"2019-07-23","close":19540.0},{"date":"2019-07-24","close":19735.0},{"date":"2019-07-25","close":19445.0},{"date":"2019-07-26","close":19490.0},{"date":"2019-07-29","close":19410.0},{"date":"2019-07-30","close":19820.0},{"date":"2019-07-31","close":20230.0},{"date":"2019-08-01","close":20020.0},{"date":"2019-08-02","close":19035.0},{"date":"2019-08-05","close":19035.0},{"date":"2019-08-06","close":19070.0},{"date":"2019-08-07","close":18535.0},{"date":"2019-08-08","close":18250.0},{"date":"2019-08-09","close":18270.0},{"date":"2019-08-12","close":18750.0},{"date":"2019-08-13","close":18870.0},{"date":"2019-08-14","close":19515.0},{"date":"2019-08-16","close":19100.0},{"date":"2019-08-19","close":19175.0},{"date":"2019-08-20","close":19540.0},{"date":"2019-08-21","close":19515.0},{"date":"2019-08-22","close":19240.0},{"date":"2019-08-23","close":19235.0},{"date":"2019-08-26","close":18590.0},{"date":"2019-08-27","close":18660.0},{"date":"2019-08-28","close":19220.0},{"date":"2019-08-29","close":19215.0},{"date":"2019-08-30","close":19415.0},{"date":"2019-09-02","close":19095.0},{"date":"2019-09-03","close":19020.0},{"date":"2019-09-04","close":18835.0},{"date":"2019-09-05","close":19350.0},{"date":"2019-09-06","close":19475.0},{"date":"2019-09-09","close":19785.0},{"date":"2019-09-10","close":20045.0},{"date":"2019-09-11","close":20015.0},{"date":"2019-09-16","close":20740.0},{"date":"2019-09-17","close":21535.0},{"date":"2019-09-18","close":20445.0},{"date":"2019-09-19","close":20200.0},{"date":"2019-09-20","close":20340.0},{"date":"2019-09-23","close":20370.0},{"date":"2019-09-24","close":20165.0},{"date":"2019-09-25","close":19675.0},{"date":"2019-09-26","close":19555.0},{"date":"2019-09-27","close":19495.0},{"date":"2019-09-30","close":19390.0},{"date":"2019-10-01","close":18845.0},{"date":"2019-10-02","close":18845.0},{"date":"2019-10-04","close":18270.0},{"date":"2019-10-07","close":18380.0},{"date":"2019-10-08","close":18485.0},{"date":"2019-10-10","close":18220.0},{"date":"2019-10-11","close":18915.0},{"date":"2019-10-14","close":18785.0},{"date":"2019-10-15","close":18485.0},{"date":"2019-10-16","close":18420.0},{"date":"2019-10-17","close":18370.0},{"date":"2019-10-18","close":18690.0},{"date":"2019-10-21","close":18665.0},{"date":"2019-10-22","close":18520.0},{"date":"2019-10-23","close":18750.0},{"date":"2019-10-24","close":19215.0},{"date":"2019-10-25","close":19340.0},{"date":"2019-10-28","close":19515.0},{"date":"2019-10-29","close":19220.0},{"date":"2019-10-30","close":19100.0},{"date":"2019-10-31","close":19100.0},{"date":"2019-11-01","close":18805.0},{"date":"2019-11-04","close":19285.0},{"date":"2019-11-05","close":19580.0},{"date":"2019-11-06","close":19690.0},{"date":"2019-11-07","close":19465.0},{"date":"2019-11-08","close":19640.0},{"date":"2019-11-11","close":19605.0},{"date":"2019-11-12","close":19760.0},{"date":"2019-11-13","close":19595.0},{"date":"2019-11-14","close":19865.0},{"date":"2019-11-15","close":19765.0},{"date":"2019-11-18","close":19985.0},{"date":"2019-11-19","close":19710.0},{"date":"2019-11-20","close":19100.0},{"date":"2019-11-21","close":19640.0},{"date":"2019-11-22","close":20055.0},{"date":"2019-11-25","close":20035.0},{"date":"2019-11-26","close":20040.0},{"date":"2019-11-27","close":20115.0},{"date":"2019-11-28","close":20015.0},{"date":"2019-11-29","close":20035.0},{"date":"2019-12-02","close":19425.0},{"date":"2019-12-03","close":19460.0},{"date":"2019-12-04","close":19555.0},{"date":"2019-12-05","close":20075.0},{"date":"2019-12-06","close":20125.0},{"date":"2019-12-09","close":20360.0},{"date":"2019-12-10","close":20360.0},{"date":"2019-12-11","close":20350.0},{"date":"2019-12-12","close":20390.0},{"date":"2019-12-13","close":20570.0},{"date":"2019-12-16","close":20675.0},{"date":"2019-12-17","close":20785.0},{"date":"2019-12-18","close":20885.0},{"date":"2019-12-19","close":21045.0},{"date":"2019-12-20","close":21150.0},{"date":"2019-12-23","close":20815.0},{"date":"2019-12-24","close":21015.0},{"date":"2019-12-26","close":21220.0},{"date":"2019-12-27","close":21410.0},{"date":"2019-12-30","close":21395.0},{"date":"2020-01-02","close":21135.0},{"date":"2020-01-03","close":21770.0},{"date":"2020-01-06","close":22275.0},{"date":"2020-01-07","close":21715.0},{"date":"2020-01-08","close":21890.0},{"date":"2020-01-09","close":20700.0},{"date":"2020-01-10","close":20620.0},{"date":"2020-01-13","close":20515.0},{"date":"2020-01-14","close":20170.0},{"date":"2020-01-15","close":20190.0},{"date":"2020-01-16","close":20225.0},{"date":"2020-01-17","close":20300.0},{"date":"2020-01-20","close":20505.0},{"date":"2020-01-21","close":20200.0},{"date":"2020-01-22","close":20095.0},{"date":"2020-01-23","close":19305.0},{"date":"2020-01-28","close":18430.0},{"date":"2020-01-29","close":18730.0},{"date":"2020-01-30","close":18315.0},{"date":"2020-01-31","close":18390.0},{"date":"2020-02-03","close":17945.0},{"date":"2020-02-04","close":17555.0},{"date":"2020-02-05","close":17340.0},{"date":"2020-02-06","close":18015.0},{"date":"2020-02-07","close":17790.0},{"date":"2020-02-10","close":17450.0},{"date":"2020-02-11","close":17430.0},{"date":"2020-02-12","close":17500.0},{"date":"2020-02-13","close":17745.0},{"date":"2020-02-14","close":17835.0},{"date":"2020-02-17","close":18080.0},{"date":"2020-02-18","close":17890.0},{"date":"2020-02-19","close":18180.0},{"date":"2020-02-20","close":18530.0},{"date":"2020-02-21","close":18415.0},{"date":"2020-02-24","close":17965.0},{"date":"2020-02-25","close":17870.0},{"date":"2020-02-26","close":17210.0},{"date":"2020-02-27","close":16555.0},{"date":"2020-02-28","close":15500.0},{"date":"2020-03-02","close":15890.0},{"date":"2020-03-03","close":16375.0},{"date":"2020-03-04","close":16500.0},{"date":"2020-03-05","close":16370.0},{"date":"2020-03-06","close":15730.0},{"date":"2020-03-09","close":11015.0},{"date":"2020-03-10","close":11500.0},{"date":"2020-03-11","close":12010.0},{"date":"2020-03-12","close":10915.0},{"date":"2020-03-13","close":11085.0},{"date":"2020-03-16","close":10540.0},{"date":"2020-03-17","close":10340.0},{"date":"2020-03-18","close":9125.0},{"date":"2020-03-19","close":7950.0},{"date":"2020-03-20","close":9225.0},{"date":"2020-03-23","close":7755.0},{"date":"2020-03-24","close":8350.0},{"date":"2020-03-25","close":8445.0},{"date":"2020-03-26","close":8080.0},{"date":"2020-03-27","close":7780.0},{"date":"2020-03-30","close":7000.0},{"date":"2020-03-31","close":7215.0},{"date":"2020-04-01","close":6805.0},{"date":"2020-04-02","close":7500.0},{"date":"2020-04-03","close":8135.0},{"date":"2020-04-06","close":9330.0},{"date":"2020-04-07","close":8985.0},{"date":"2020-04-08","close":8335.0},{"date":"2020-04-09","close":8790.0},{"date":"2020-04-10","close":8295.0},{"date":"2020-04-13","close":8075.0},{"date":"2020-04-14","close":8060.0},{"date":"2020-04-16","close":7115.0},{"date":"2020-04-17","close":7055.0},{"date":"2020-04-20","close":6340.0},{"date":"2020-04-21","close":5655.0},{"date":"2020-04-22","close":3960.0},{"date":"2020-04-23","close":4130.0},{"date":"2020-04-24","close":4150.0},{"date":"2020-04-27","close":3680.0},{"date":"2020-04-28","close":3130.0},{"date":"2020-04-29","close":3385.0},{"date":"2020-05-04","close":3770.0},{"date":"2020-05-06","close":4535.0},{"date":"2020-05-07","close":4395.0},{"date":"2020-05-08","close":4520.0},{"date":"2020-05-11","close":4450.0},{"date":"2020-05-12","close":4390.0},{"date":"2020-05-13","close":4425.0},{"date":"2020-05-14","close":4380.0},{"date":"2020-05-15","close":4740.0},{"date":"2020-05-18","close":5070.0},{"date":"2020-05-19","close":5290.0},{"date":"2020-05-20","close":5270.0},{"date":"2020-05-21","close":5580.0},{"date":"2020-05-22","close":5300.0},{"date":"2020-05-25","close":5480.0},{"date":"2020-05-26","close":5630.0},{"date":"2020-05-27","close":5530.0},{"date":"2020-05-28","close":5250.0},{"date":"2020-05-29","close":5380.0},{"date":"2020-06-01","close":5735.0},{"date":"2020-06-02","close":5770.0},{"date":"2020-06-03","close":6095.0},{"date":"2020-06-04","close":5915.0},{"date":"2020-06-05","close":6065.0},{"date":"2020-06-08","close":6395.0},{"date":"2020-06-09","close":6210.0},{"date":"2020-06-10","close":6135.0},{"date":"2020-06-11","close":6095.0},{"date":"2020-06-12","close":5715.0},{"date":"2020-06-15","close":5550.0},{"date":"2020-06-16","close":5985.0},{"date":"2020-06-17","close":6070.0},{"date":"2020-06-18","close":6050.0},{"date":"2020-06-19","close":6280.0},{"date":"2020-06-22","close":6300.0},{"date":"2020-06-23","close":6410.0},{"date":"2020-06-24","close":6410.0},{"date":"2020-06-25","close":6010.0},{"date":"2020-06-26","close":6195.0},{"date":"2020-06-29","close":6010.0},{"date":"2020-06-30","close":6255.0},{"date":"2020-07-01","close":6290.0},{"date":"2020-07-02","close":6350.0},{"date":"2020-07-03","close":6390.0},{"date":"2020-07-06","close":6425.0},{"date":"2020-07-07","close":6360.0},{"date":"2020-07-08","close":6400.0},{"date":"2020-07-09","close":6465.0},{"date":"2020-07-10","close":6210.0},{"date":"2020-07-13","close":6395.0},{"date":"2020-07-14","close":6290.0},{"date":"2020-07-15","close":6425.0},{"date":"2020-07-16","close":6465.0},{"date":"2020-07-17","close":6455.0},{"date":"2020-07-20","close":6390.0},{"date":"2020-07-21","close":6480.0},{"date":"2020-07-22","close":6570.0},{"date":"2020-07-23","close":6630.0},{"date":"2020-07-24","close":6495.0},{"date":"2020-07-27","close":6480.0},{"date":"2020-07-28","close":6545.0},{"date":"2020-07-29","close":6500.0},{"date":"2020-07-30","close":6500.0},{"date":"2020-07-31","close":6380.0},{"date":"2020-08-03","close":6330.0},{"date":"2020-08-04","close":6435.0},{"date":"2020-08-05","close":6580.0},{"date":"2020-08-06","close":6690.0},{"date":"2020-08-07","close":6615.0},{"date":"2020-08-10","close":6595.0},{"date":"2020-08-11","close":6640.0},{"date":"2020-08-12","close":6625.0},{"date":"2020-08-13","close":6690.0},{"date":"2020-08-14","close":6680.0},{"date":"2020-08-18","close":6725.0},{"date":"2020-08-19","close":6700.0},{"date":"2020-08-20","close":6680.0},{"date":"2020-08-21","close":6710.0},{"date":"2020-08-24","close":6645.0},{"date":"2020-08-25","close":6665.0},{"date":"2020-08-26","close":6765.0},{"date":"2020-08-27","close":6775.0},{"date":"2020-08-28","close":6740.0},{"date":"2020-08-31","close":6770.0},{"date":"2020-09-01","close":6745.0},{"date":"2020-09-02","close":6750.0},{"date":"2020-09-03","close":6530.0},{"date":"2020-09-04","close":6445.0},{"date":"2020-09-07","close":6215.0},{"date":"2020-09-08","close":6130.0},{"date":"2020-09-09","close":5765.0},{"date":"2020-09-10","close":6000.0},{"date":"2020-09-11","close":5875.0},{"date":"2020-09-14","close":5900.0},{"date":"2020-09-15","close":5875.0},{"date":"2020-09-16","close":6115.0},{"date":"2020-09-17","close":6185.0},{"date":"2020-09-18","close":6440.0},{"date":"2020-09-21","close":6355.0},{"date":"2020-09-22","close":6165.0},{"date":"2020-09-23","close":6110.0},{"date":"2020-09-24","close":6150.0},{"date":"2020-09-25","close":6245.0},{"date":"2020-09-28","close":6200.0},{"date":"2020-09-29","close":6270.0},{"date":"2020-10-05","close":5910.0},{"date":"2020-10-06","close":6140.0},{"date":"2020-10-07","close":6230.0},{"date":"2020-10-08","close":6215.0},{"date":"2020-10-12","close":6245.0},{"date":"2020-10-13","close":6195.0},{"date":"2020-10-14","close":6205.0},{"date":"2020-10-15","close":6345.0},{"date":"2020-10-16","close":6270.0},{"date":"2020-10-19","close":6310.0},{"date":"2020-10-20","close":6320.0},{"date":"2020-10-21","close":6375.0},{"date":"2020-10-22","close":6170.0},{"date":"2020-10-23","close":6230.0},{"date":"2020-10-26","close":6020.0},{"date":"2020-10-27","close":6020.0},{"date":"2020-10-28","close":5995.0},{"date":"2020-10-29","close":5820.0},{"date":"2020-10-30","close":5540.0},{"date":"2020-11-02","close":5335.0},{"date":"2020-11-03","close":5695.0},{"date":"2020-11-04","close":5965.0},{"date":"2020-11-05","close":5935.0},{"date":"2020-11-06","close":5835.0},{"date":"2020-11-09","close":5910.0},{"date":"2020-11-10","close":6120.0},{"date":"2020-11-11","close":6430.0},{"date":"2020-11-12","close":6335.0},{"date":"2020-11-13","close":6240.0},{"date":"2020-11-16","close":6265.0},{"date":"2020-11-17","close":6395.0},{"date":"2020-11-18","close":6335.0},{"date":"2020-11-19","close":6360.0},{"date":"2020-11-20","close":6380.0},{"date":"2020-11-23","close":6510.0},{"date":"2020-11-24","close":6640.0},{"date":"2020-11-25","close":6855.0},{"date":"2020-11-26","close":6970.0},{"date":"2020-11-27","close":6840.0},{"date":"2020-11-30","close":6760.0},{"date":"2020-12-01","close":6835.0},{"date":"2020-12-02","close":6715.0},{"date":"2020-12-03","close":6870.0},{"date":"2020-12-04","close":7035.0},{"date":"2020-12-07","close":6990.0},{"date":"2020-12-08","close":6910.0},{"date":"2020-12-09","close":6900.0},{"date":"2020-12-10","close":6935.0},{"date":"2020-12-11","close":7105.0},{"date":"2020-12-14","close":7125.0},{"date":"2020-12-15","close":7075.0},{"date":"2020-12-16","close":7180.0},{"date":"2020-12-17","close":7325.0},{"date":"2020-12-18","close":7295.0},{"date":"2020-12-21","close":7225.0},{"date":"2020-12-22","close":7070.0},{"date":"2020-12-23","close":7000.0},{"date":"2020-12-24","close":7280.0},{"date":"2020-12-28","close":7230.0},{"date":"2020-12-29","close":7235.0},{"date":"2020-12-30","close":7260.0},{"date":"2021-01-04","close":7440.0},{"date":"2021-01-05","close":7165.0},{"date":"2021-01-06","close":7525.0},{"date":"2021-01-07","close":7680.0},{"date":"2021-01-08","close":7690.0},{"date":"2021-01-11","close":7765.0},{"date":"2021-01-12","close":7880.0},{"date":"2021-01-13","close":8070.0},{"date":"2021-01-14","close":7950.0},{"date":"2021-01-15","close":7980.0},{"date":"2021-01-18","close":7850.0},{"date":"2021-01-19","close":7850.0},{"date":"2021-01-20","close":8000.0},{"date":"2021-01-21","close":7980.0},{"date":"2021-01-22","close":7875.0},{"date":"2021-01-25","close":7840.0},{"date":"2021-01-26","close":7860.0},{"date":"2021-01-27","close":7940.0},{"date":"2021-01-28","close":7875.0},{"date":"2021-01-29","close":7810.0},{"date":"2021-02-01","close":7875.0},{"date":"2021-02-02","close":8110.0},{"date":"2021-02-03","close":8215.0},{"date":"2021-02-04","close":8400.0},{"date":"2021-02-05","close":8470.0},{"date":"2021-02-08","close":8600.0},{"date":"2021-02-09","close":8770.0},{"date":"2021-02-10","close":8725.0},{"date":"2021-02-15","close":9090.0},{"date":"2021-02-16","close":9025.0},{"date":"2021-02-17","close":9020.0},{"date":"2021-02-18","close":9250.0},{"date":"2021-02-19","close":8960.0},{"date":"2021-02-22","close":9005.0},{"date":"2021-02-23","close":9380.0},{"date":"2021-02-24","close":9180.0},{"date":"2021-02-25","close":9505.0},{"date":"2021-02-26","close":9430.0},{"date":"2021-03-02","close":9000.0},{"date":"2021-03-03","close":8980.0},{"date":"2021-03-04","close":9230.0},{"date":"2021-03-05","close":9685.0},{"date":"2021-03-08","close":10095.0},{"date":"2021-03-09","close":9745.0},{"date":"2021-03-10","close":9490.0},{"date":"2021-03-11","close":9735.0},{"date":"2021-03-12","close":9845.0},{"date":"2021-03-15","close":9905.0},{"date":"2021-03-16","close":9730.0},{"date":"2021-03-17","close":9800.0},{"date":"2021-03-18","close":9640.0},{"date":"2021-03-19","close":8955.0},{"date":"2021-03-22","close":9185.0},{"date":"2021-03-23","close":9145.0},{"date":"2021-03-24","close":8745.0},{"date":"2021-03-25","close":8985.0},{"date":"2021-03-26","close":8910.0},{"date":"2021-03-29","close":8975.0},{"date":"2021-03-30","close":9240.0},{"date":"2021-03-31","close":9140.0},{"date":"2021-04-01","close":8990.0},{"date":"2021-04-02","close":9070.0},{"date":"2021-04-05","close":9095.0},{"date":"2021-04-06","close":8945.0},{"date":"2021-04-07","close":8925.0},{"date":"2021-04-08","close":8890.0},{"date":"2021-04-09","close":8950.0},{"date":"2021-04-12","close":8875.0},{"date":"2021-04-13","close":9000.0},{"date":"2021-04-14","close":9165.0},{"date":"2021-04-15","close":9475.0},{"date":"2021-04-16","close":9570.0},{"date":"2021-04-19","close":9470.0},{"date":"2021-04-20","close":9615.0},{"date":"2021-04-21","close":9335.0},{"date":"2021-04-22","close":9160.0},{"date":"2021-04-23","close":9255.0},{"date":"2021-04-26","close":9235.0},{"date":"2021-04-27","close":9350.0},{"date":"2021-04-28","close":9470.0},{"date":"2021-04-29","close":9625.0},{"date":"2021-04-30","close":9675.0},{"date":"2021-05-03","close":9460.0},{"date":"2021-05-04","close":9650.0},{"date":"2021-05-06","close":9860.0},{"date":"2021-05-07","close":9755.0},{"date":"2021-05-10","close":9820.0},{"date":"2021-05-11","close":9685.0},{"date":"2021-05-12","close":9815.0},{"date":"2021-05-13","close":9790.0},{"date":"2021-05-14","close":9570.0},{"date":"2021-05-17","close":9790.0},{"date":"2021-05-18","close":9985.0},{"date":"2021-05-20","close":9570.0},{"date":"2021-05-21","close":9335.0},{"date":"2021-05-24","close":9615.0},{"date":"2021-05-25","close":9915.0},{"date":"2021-05-26","close":9900.0},{"date":"2021-05-27","close":9880.0},{"date":"2021-05-28","close":10020.0},{"date":"2021-05-31","close":10030.0},{"date":"2021-06-01","close":10155.0},{"date":"2021-06-02","close":10190.0},{"date":"2021-06-03","close":10365.0},{"date":"2021-06-04","close":10335.0},{"date":"2021-06-07","close":10375.0},{"date":"2021-06-08","close":10310.0},{"date":"2021-06-09","close":10550.0},{"date":"2021-06-10","close":10445.0},{"date":"2021-06-11","close":10520.0},{"date":"2021-06-14","close":10655.0},{"date":"2021-06-15","close":10655.0},{"date":"2021-06-16","close":10870.0},{"date":"2021-06-17","close":10775.0},{"date":"2021-06-18","close":10600.0},{"date":"2021-06-21","close":10750.0},{"date":"2021-06-22","close":10995.0},{"date":"2021-06-23","close":11015.0},{"date":"2021-06-24","close":11035.0},{"date":"2021-06-25","close":11035.0},{"date":"2021-06-28","close":11135.0},{"date":"2021-06-29","close":10940.0},{"date":"2021-06-30","close":11030.0},{"date":"2021-07-01","close":11080.0},{"date":"2021-07-02","close":11275.0},{"date":"2021-07-05","close":11300.0},{"date":"2021-07-06","close":11525.0},{"date":"2021-07-07","close":11090.0},{"date":"2021-07-08","close":10815.0},{"date":"2021-07-09","close":10990.0},{"date":"2021-07-12","close":11145.0},{"date":"2021-07-13","close":11175.0},{"date":"2021-07-14","close":11295.0},{"date":"2021-07-15","close":10845.0},{"date":"2021-07-16","close":10775.0},{"date":"2021-07-19","close":10725.0},{"date":"2021-07-20","close":10185.0},{"date":"2021-07-21","close":10135.0},{"date":"2021-07-22","close":10635.0},{"date":"2021-07-23","close":10850.0},{"date":"2021-07-26","close":10780.0},{"date":"2021-07-27","close":10915.0},{"date":"2021-07-28","close":10930.0},{"date":"2021-07-29","close":11020.0},{"date":"2021-07-30","close":11060.0},{"date":"2021-08-02","close":11075.0},{"date":"2021-08-03","close":10775.0},{"date":"2021-08-04","close":10680.0},{"date":"2021-08-05","close":10315.0},{"date":"2021-08-06","close":10565.0},{"date":"2021-08-09","close":10115.0},{"date":"2021-08-10","close":10230.0},{"date":"2021-08-11","close":10400.0},{"date":"2021-08-12","close":10480.0},{"date":"2021-08-13","close":10390.0},{"date":"2021-08-17","close":10185.0},{"date":"2021-08-18","close":10150.0},{"date":"2021-08-19","close":9735.0},{"date":"2021-08-20","close":9715.0},{"date":"2021-08-23","close":9655.0},{"date":"2021-08-24","close":10040.0},{"date":"2021-08-25","close":10235.0},{"date":"2021-08-26","close":10340.0},{"date":"2021-08-27","close":10425.0},{"date":"2021-08-30","close":10400.0},{"date":"2021-08-31","close":10515.0},{"date":"2021-09-01","close":10490.0},{"date":"2021-09-02","close":10395.0},{"date":"2021-09-03","close":10635.0},{"date":"2021-09-06","close":10400.0},{"date":"2021-09-07","close":10540.0},{"date":"2021-09-08","close":10450.0},{"date":"2021-09-09","close":10555.0},{"date":"2021-09-10","close":10435.0},{"date":"2021-09-13","close":10700.0},{"date":"2021-09-14","close":10800.0},{"date":"2021-09-15","close":10780.0},{"date":"2021-09-16","close":11030.0},{"date":"2021-09-17","close":10990.0},{"date":"2021-09-23","close":11020.0},{"date":"2021-09-24","close":11210.0},{"date":"2021-09-27","close":11430.0},{"date":"2021-09-28","close":11680.0},{"date":"2021-09-29","close":11275.0},{"date":"2021-09-30","close":11415.0},{"date":"2021-10-01","close":11430.0},{"date":"2021-10-05","close":11865.0},{"date":"2021-10-06","close":12120.0},{"date":"2021-10-07","close":11745.0},{"date":"2021-10-08","close":12115.0},{"date":"2021-10-12","close":12295.0},{"date":"2021-10-13","close":12280.0},{"date":"2021-10-14","close":12375.0},{"date":"2021-10-15","close":12540.0},{"date":"2021-10-18","close":12715.0},{"date":"2021-10-19","close":12620.0},{"date":"2021-10-20","close":12550.0},{"date":"2021-10-21","close":12755.0},{"date":"2021-10-22","close":12570.0},{"date":"2021-10-25","close":12940.0},{"date":"2021-10-26","close":12815.0},{"date":"2021-10-27","close":12825.0},{"date":"2021-10-28","close":12555.0},{"date":"2021-10-29","close":12665.0},{"date":"2021-11-01","close":12710.0},{"date":"2021-11-02","close":12860.0},{"date":"2021-11-03","close":12675.0},{"date":"2021-11-04","close":12265.0},{"date":"2021-11-05","close":12105.0},{"date":"2021-11-08","close":12600.0},{"date":"2021-11-09","close":12565.0},{"date":"2021-11-10","close":12890.0},{"date":"2021-11-11","close":12480.0},{"date":"2021-11-12","close":12425.0},{"date":"2021-11-15","close":12310.0},{"date":"2021-11-16","close":12500.0},{"date":"2021-11-17","close":12290.0},{"date":"2021-11-18","close":11990.0},{"date":"2021-11-19","close":12330.0},{"date":"2021-11-22","close":11810.0},{"date":"2021-11-23","close":11820.0},{"date":"2021-11-24","close":12295.0},{"date":"2021-11-25","close":12225.0},{"date":"2021-11-26","close":11820.0},{"date":"2021-11-29","close":11145.0},{"date":"2021-11-30","close":10650.0},{"date":"2021-12-01","close":10670.0},{"date":"2021-12-02","close":10390.0},{"date":"2021-12-03","close":10600.0},{"date":"2021-12-06","close":10630.0},{"date":"2021-12-07","close":11025.0},{"date":"2021-12-08","close":11195.0},{"date":"2021-12-09","close":11390.0},{"date":"2021-12-10","close":11030.0},{"date":"2021-12-13","close":11370.0},{"date":"2021-12-14","close":11150.0},{"date":"2021-12-15","close":10925.0},{"date":"2021-12-16","close":11195.0},{"date":"2021-12-17","close":11190.0},{"date":"2021-12-20","close":10645.0},{"date":"2021-12-21","close":10895.0},{"date":"2021-12-22","close":11160.0},{"date":"2021-12-23","close":11375.0},{"date":"2021-12-24","close":11415.0},{"date":"2021-12-27","close":11380.0},{"date":"2021-12-28","close":11850.0},{"date":"2021-12-29","close":11895.0},{"date":"2021-12-30","close":11950.0},{"date":"2022-01-03","close":11865.0},{"date":"2022-01-04","close":11890.0},{"date":"2022-01-05","close":12035.0},{"date":"2022-01-06","close":12045.0},{"date":"2022-01-07","close":12515.0},{"date":"2022-01-10","close":12325.0},{"date":"2022-01-11","close":12315.0},{"date":"2022-01-12","close":12670.0},{"date":"2022-01-13","close":12840.0},{"date":"2022-01-14","close":12820.0},{"date":"2022-01-17","close":13135.0},{"date":"2022-01-18","close":13330.0},{"date":"2022-01-19","close":13440.0},{"date":"2022-01-20","close":13505.0},{"date":"2022-01-21","close":13200.0},{"date":"2022-01-24","close":13450.0},{"date":"2022-01-25","close":13180.0},{"date":"2022-01-26","close":13410.0},{"date":"2022-01-27","close":13565.0},{"date":"2022-01-28","close":13670.0},{"date":"2022-02-03","close":13730.0},{"date":"2022-02-04","close":14200.0},{"date":"2022-02-07","close":14415.0},{"date":"2022-02-08","close":14335.0},{"date":"2022-02-09","close":14030.0},{"date":"2022-02-10","close":14070.0},{"date":"2022-02-11","close":14025.0},{"date":"2022-02-14","close":14740.0},{"date":"2022-02-15","close":14765.0},{"date":"2022-02-16","close":14370.0},{"date":"2022-02-17","close":14350.0},{"date":"2022-02-18","close":14245.0},{"date":"2022-02-21","close":14265.0},{"date":"2022-02-22","close":14865.0},{"date":"2022-02-23","close":14615.0},{"date":"2022-02-24","close":15405.0},{"date":"2022-02-25","close":15080.0},{"date":"2022-02-28","close":15380.0},{"date":"2022-03-02","close":17130.0},{"date":"2022-03-03","close":18085.0},{"date":"2022-03-04","close":17215.0},{"date":"2022-03-07","close":19960.0},{"date":"2022-03-08","close":19540.0},{"date":"2022-03-10","close":17400.0},{"date":"2022-03-11","close":17015.0},{"date":"2022-03-14","close":16980.0},{"date":"2022-03-15","close":15820.0},{"date":"2022-03-16","close":15945.0},{"date":"2022-03-17","close":15700.0},{"date":"2022-03-18","close":17125.0},{"date":"2022-03-21","close":17530.0},{"date":"2022-03-22","close":18535.0},{"date":"2022-03-23","close":17970.0},{"date":"2022-03-24","close":18790.0},{"date":"2022-03-25","close":18460.0},{"date":"2022-03-28","close":17885.0},{"date":"2022-03-29","close":17215.0},{"date":"2022-03-30","close":17375.0},{"date":"2022-03-31","close":16870.0},{"date":"2022-04-01","close":16335.0},{"date":"2022-04-04","close":16570.0},{"date":"2022-04-05","close":17290.0},{"date":"2022-04-06","close":16845.0},{"date":"2022-04-07","close":16130.0},{"date":"2022-04-08","close":15955.0},{"date":"2022-04-11","close":15860.0},{"date":"2022-04-12","close":16065.0},{"date":"2022-04-13","close":16620.0},{"date":"2022-04-14","close":16975.0},{"date":"2022-04-15","close":17390.0},{"date":"2022-04-18","close":17625.0},{"date":"2022-04-19","close":17760.0},{"date":"2022-04-20","close":17025.0},{"date":"2022-04-21","close":17135.0},{"date":"2022-04-22","close":16955.0},{"date":"2022-04-25","close":16240.0},{"date":"2022-04-26","close":16380.0},{"date":"2022-04-27","close":16925.0},{"date":"2022-04-28","close":16710.0},{"date":"2022-04-29","close":17505.0},{"date":"2022-05-02","close":17155.0},{"date":"2022-05-03","close":17295.0},{"date":"2022-05-04","close":17205.0},{"date":"2022-05-06","close":18000.0},{"date":"2022-05-09","close":18095.0},{"date":"2022-05-10","close":16955.0},{"date":"2022-05-11","close":16995.0},{"date":"2022-05-12","close":17145.0},{"date":"2022-05-13","close":17715.0},{"date":"2022-05-16","close":17980.0},{"date":"2022-05-17","close":18675.0},{"date":"2022-05-18","close":18470.0},{"date":"2022-05-19","close":18085.0},{"date":"2022-05-20","close":18230.0},{"date":"2022-05-23","close":18585.0},{"date":"2022-05-24","close":18240.0},{"date":"2022-05-25","close":18500.0},{"date":"2022-05-26","close":18560.0},{"date":"2022-05-27","close":19060.0},{"date":"2022-05-30","close":19415.0},{"date":"2022-05-31","close":19955.0},{"date":"2022-06-02","close":18945.0},{"date":"2022-06-03","close":19460.0},{"date":"2022-06-07","close":19935.0},{"date":"2022-06-08","close":20110.0},{"date":"2022-06-09","close":20450.0},{"date":"2022-06-10","close":20320.0},{"date":"2022-06-13","close":19820.0},{"date":"2022-06-14","close":20400.0},{"date":"2022-06-15","close":19940.0},{"date":"2022-06-16","close":19505.0},{"date":"2022-06-17","close":19660.0},{"date":"2022-06-20","close":18570.0},{"date":"2022-06-21","close":18800.0},{"date":"2022-06-22","close":17970.0},{"date":"2022-06-23","close":17905.0},{"date":"2022-06-24","close":17920.0},{"date":"2022-06-27","close":18325.0},{"date":"2022-06-28","close":18980.0},{"date":"2022-06-29","close":19070.0},{"date":"2022-06-30","close":18725.0},{"date":"2022-07-01","close":17955.0},{"date":"2022-07-04","close":18585.0},{"date":"2022-07-05","close":18720.0},{"date":"2022-07-06","close":17085.0},{"date":"2022-07-07","close":16835.0},{"date":"2022-07-08","close":17505.0},{"date":"2022-07-11","close":17585.0},{"date":"2022-07-12","close":17395.0},{"date":"2022-07-13","close":16420.0},{"date":"2022-07-14","close":16395.0},{"date":"2022-07-15","close":16400.0},{"date":"2022-07-18","close":16820.0},{"date":"2022-07-19","close":17455.0},{"date":"2022-07-20","close":17420.0},{"date":"2022-07-21","close":17375.0},{"date":"2022-07-22","close":17160.0},{"date":"2022-07-25","close":16465.0},{"date":"2022-07-26","close":17250.0},{"date":"2022-07-27","close":16800.0},{"date":"2022-07-28","close":17310.0},{"date":"2022-07-29","close":17035.0},{"date":"2022-08-01","close":17150.0},{"date":"2022-08-02","close":16520.0},{"date":"2022-08-03","close":16615.0},{"date":"2022-08-04","close":15945.0},{"date":"2022-08-05","close":15710.0},{"date":"2022-08-08","close":15795.0},{"date":"2022-08-09","close":15920.0},{"date":"2022-08-10","close":15785.0},{"date":"2022-08-11","close":16210.0},{"date":"2022-08-12","close":16525.0},{"date":"2022-08-16","close":15645.0},{"date":"2022-08-17","close":15460.0},{"date":"2022-08-18","close":15550.0},{"date":"2022-08-19","close":15865.0},{"date":"2022-08-22","close":15780.0},{"date":"2022-08-23","close":16135.0},{"date":"2022-08-24","close":16665.0},{"date":"2022-08-25","close":16905.0},{"date":"2022-08-26","close":16640.0},{"date":"2022-08-29","close":16615.0},{"date":"2022-08-30","close":17180.0},{"date":"2022-08-31","close":16405.0},{"date":"2022-09-01","close":15795.0},{"date":"2022-09-02","close":15645.0},{"date":"2022-09-05","close":15760.0},{"date":"2022-09-06","close":15795.0},{"date":"2022-09-07","close":15215.0},{"date":"2022-09-08","close":14720.0},{"date":"2022-09-13","close":15635.0},{"date":"2022-09-14","close":15470.0},{"date":"2022-09-15","close":15725.0},{"date":"2022-09-16","close":15185.0},{"date":"2022-09-19","close":15100.0},{"date":"2022-09-20","close":15255.0},{"date":"2022-09-21","close":15300.0},{"date":"2022-09-22","close":14905.0},{"date":"2022-09-23","close":14840.0},{"date":"2022-09-26","close":13795.0},{"date":"2022-09-27","close":13870.0},{"date":"2022-09-28","close":13765.0},{"date":"2022-09-29","close":14475.0},{"date":"2022-09-30","close":14475.0},{"date":"2022-10-04","close":14955.0},{"date":"2022-10-05","close":15395.0},{"date":"2022-10-06","close":15605.0},{"date":"2022-10-07","close":15745.0},{"date":"2022-10-11","close":16170.0},{"date":"2022-10-12","close":15920.0},{"date":"2022-10-13","close":15510.0},{"date":"2022-10-14","close":15940.0},{"date":"2022-10-17","close":15605.0},{"date":"2022-10-18","close":15445.0},{"date":"2022-10-19","close":14965.0},{"date":"2022-10-20","close":15460.0},{"date":"2022-10-21","close":15270.0},{"date":"2022-10-24","close":15250.0},{"date":"2022-10-25","close":15345.0},{"date":"2022-10-26","close":15325.0},{"date":"2022-10-27","close":15880.0},{"date":"2022-10-28","close":15885.0},{"date":"2022-10-31","close":15750.0},{"date":"2022-11-01","close":15865.0},{"date":"2022-11-02","close":16165.0},{"date":"2022-11-03","close":16175.0},{"date":"2022-11-04","close":16295.0},{"date":"2022-11-07","close":16550.0},{"date":"2022-11-08","close":16525.0},{"date":"2022-11-09","close":16060.0},{"date":"2022-11-10","close":15545.0},{"date":"2022-11-11","close":16020.0},{"date":"2022-11-14","close":16050.0},{"date":"2022-11-15","close":15485.0},{"date":"2022-11-16","close":15655.0},{"date":"2022-11-17","close":15400.0},{"date":"2022-11-18","close":15005.0},{"date":"2022-11-21","close":14575.0},{"date":"2022-11-22","close":14650.0},{"date":"2022-11-23","close":14815.0},{"date":"2022-11-24","close":14245.0},{"date":"2022-11-25","close":14345.0},{"date":"2022-11-28","close":13620.0},{"date":"2022-11-29","close":14365.0},{"date":"2022-11-30","close":14430.0},{"date":"2022-12-01","close":14680.0},{"date":"2022-12-02","close":14880.0},{"date":"2022-12-05","close":14730.0},{"date":"2022-12-06","close":14190.0},{"date":"2022-12-07","close":13630.0},{"date":"2022-12-08","close":13345.0},{"date":"2022-12-09","close":13175.0},{"date":"2022-12-12","close":13150.0},{"date":"2022-12-13","close":13555.0},{"date":"2022-12-14","close":13715.0},{"date":"2022-12-15","close":13995.0},{"date":"2022-12-16","close":13865.0},{"date":"2022-12-19","close":13690.0},{"date":"2022-12-20","close":13825.0},{"date":"2022-12-21","close":13950.0},{"date":"2022-12-22","close":14350.0},{"date":"2022-12-23","close":14240.0},{"date":"2022-12-26","close":14380.0},{"date":"2022-12-27","close":14630.0},{"date":"2022-12-28","close":14470.0},{"date":"2022-12-29","close":14315.0},{"date":"2023-01-02","close":14630.0},{"date":"2023-01-03","close":14695.0},{"date":"2023-01-04","close":14010.0},{"date":"2023-01-05","close":13525.0},{"date":"2023-01-06","close":13575.0},{"date":"2023-01-09","close":13685.0},{"date":"2023-01-10","close":13640.0},{"date":"2023-01-11","close":13620.0},{"date":"2023-01-12","close":14155.0},{"date":"2023-01-13","close":14280.0},{"date":"2023-01-16","close":14460.0},{"date":"2023-01-17","close":14520.0},{"date":"2023-01-18","close":14835.0},{"date":"2023-01-19","close":14350.0},{"date":"2023-01-20","close":14750.0},{"date":"2023-01-25","close":14645.0},{"date":"2023-01-26","close":14660.0},{"date":"2023-01-27","close":14805.0},{"date":"2023-01-30","close":14455.0},{"date":"2023-01-31","close":14120.0},{"date":"2023-02-01","close":14405.0},{"date":"2023-02-02","close":14030.0},{"date":"2023-02-03","close":13825.0},{"date":"2023-02-06","close":13425.0},{"date":"2023-02-07","close":13720.0},{"date":"2023-02-08","close":14115.0},{"date":"2023-02-09","close":14315.0},{"date":"2023-02-10","close":14185.0},{"date":"2023-02-13","close":14390.0},{"date":"2023-02-14","close":14515.0},{"date":"2023-02-15","close":14280.0},{"date":"2023-02-16","close":14460.0},{"date":"2023-02-17","close":14150.0},{"date":"2023-02-20","close":14030.0},{"date":"2023-02-21","close":13930.0},{"date":"2023-02-22","close":13815.0},{"date":"2023-02-23","close":13485.0},{"date":"2023-02-24","close":13840.0},{"date":"2023-02-27","close":13805.0},{"date":"2023-02-28","close":13830.0},{"date":"2023-03-02","close":14115.0},{"date":"2023-03-03","close":14205.0},{"date":"2023-03-06","close":14405.0},{"date":"2023-03-07","close":14660.0},{"date":"2023-03-08","close":14115.0},{"date":"2023-03-09","close":13960.0},{"date":"2023-03-10","close":13690.0},{"date":"2023-03-13","close":13995.0},{"date":"2023-03-14","close":13490.0},{"date":"2023-03-15","close":13155.0},{"date":"2023-03-16","close":12400.0},{"date":"2023-03-17","close":12525.0},{"date":"2023-03-20","close":11930.0},{"date":"2023-03-21","close":12200.0},{"date":"2023-03-22","close":12550.0},{"date":"2023-03-23","close":12770.0},{"date":"2023-03-24","close":12695.0},{"date":"2023-03-27","close":12675.0},{"date":"2023-03-28","close":13250.0},{"date":"2023-03-29","close":13415.0},{"date":"2023-03-30","close":13265.0},{"date":"2023-03-31","close":13465.0},{"date":"2023-04-03","close":14400.0},{"date":"2023-04-04","close":14680.0},{"date":"2023-04-05","close":14745.0},{"date":"2023-04-06","close":14570.0},{"date":"2023-04-07","close":14570.0},{"date":"2023-04-10","close":14665.0},{"date":"2023-04-11","close":14615.0},{"date":"2023-04-12","close":14825.0},{"date":"2023-04-13","close":15070.0},{"date":"2023-04-14","close":15000.0},{"date":"2023-04-17","close":14980.0},{"date":"2023-04-18","close":14755.0},{"date":"2023-04-19","close":14645.0},{"date":"2023-04-20","close":14280.0},{"date":"2023-04-21","close":14020.0},{"date":"2023-04-24","close":13985.0},{"date":"2023-04-25","close":14335.0},{"date":"2023-04-26","close":14135.0},{"date":"2023-04-27","close":13565.0},{"date":"2023-04-28","close":13665.0},{"date":"2023-05-02","close":13745.0},{"date":"2023-05-03","close":13045.0},{"date":"2023-05-04","close":12550.0},{"date":"2023-05-08","close":13060.0},{"date":"2023-05-09","close":13215.0},{"date":"2023-05-10","close":13290.0},{"date":"2023-05-11","close":13330.0},{"date":"2023-05-12","close":12850.0},{"date":"2023-05-15","close":12740.0},{"date":"2023-05-16","close":12935.0},{"date":"2023-05-17","close":12800.0},{"date":"2023-05-18","close":13250.0},{"date":"2023-05-19","close":13240.0},{"date":"2023-05-22","close":12915.0},{"date":"2023-05-23","close":13190.0},{"date":"2023-05-24","close":13430.0},{"date":"2023-05-25","close":13490.0},{"date":"2023-05-26","close":13105.0},{"date":"2023-05-30","close":13190.0},{"date":"2023-05-31","close":12635.0},{"date":"2023-06-01","close":12490.0},{"date":"2023-06-02","close":12900.0},{"date":"2023-06-05","close":13260.0},{"date":"2023-06-07","close":12965.0},{"date":"2023-06-08","close":13190.0},{"date":"2023-06-09","close":12905.0},{"date":"2023-06-12","close":12660.0},{"date":"2023-06-13","close":12330.0},{"date":"2023-06-14","close":12690.0},{"date":"2023-06-15","close":12520.0},{"date":"2023-06-16","close":12905.0},{"date":"2023-06-19","close":12935.0},{"date":"2023-06-20","close":12935.0},{"date":"2023-06-21","close":12980.0},{"date":"2023-06-22","close":13130.0},{"date":"2023-06-23","close":12525.0},{"date":"2023-06-26","close":12650.0},{"date":"2023-06-27","close":12705.0},{"date":"2023-06-28","close":12370.0},{"date":"2023-06-29","close":12590.0},{"date":"2023-06-30","close":12695.0},{"date":"2023-07-03","close":12805.0},{"date":"2023-07-04","close":12780.0},{"date":"2023-07-05","close":12885.0},{"date":"2023-07-06","close":13050.0},{"date":"2023-07-07","close":13115.0},{"date":"2023-07-10","close":13315.0},{"date":"2023-07-11","close":13350.0},{"date":"2023-07-12","close":13590.0},{"date":"2023-07-13","close":13780.0},{"date":"2023-07-14","close":13935.0},{"date":"2023-07-17","close":13555.0},{"date":"2023-07-18","close":13520.0},{"date":"2023-07-19","close":13760.0},{"date":"2023-07-20","close":13710.0},{"date":"2023-07-21","close":13905.0},{"date":"2023-07-24","close":13990.0},{"date":"2023-07-25","close":14385.0},{"date":"2023-07-26","close":14435.0},{"date":"2023-07-27","close":14455.0},{"date":"2023-07-28","close":14540.0},{"date":"2023-07-31","close":14620.0},{"date":"2023-08-01","close":14855.0},{"date":"2023-08-02","close":14955.0},{"date":"2023-08-03","close":14460.0},{"date":"2023-08-04","close":14860.0},{"date":"2023-08-07","close":15035.0},{"date":"2023-08-08","close":14880.0},{"date":"2023-08-09","close":15070.0},{"date":"2023-08-10","close":15375.0},{"date":"2023-08-11","close":15070.0},{"date":"2023-08-14","close":14955.0},{"date":"2023-08-16","close":14715.0},{"date":"2023-08-17","close":14505.0},{"date":"2023-08-18","close":14690.0},{"date":"2023-08-21","close":14895.0},{"date":"2023-08-22","close":14690.0},{"date":"2023-08-23","close":14590.0},{"date":"2023-08-24","close":14400.0},{"date":"2023-08-25","close":14575.0},{"date":"2023-08-28","close":14700.0},{"date":"2023-08-29","close":14660.0},{"date":"2023-08-30","close":14950.0},{"date":"2023-08-31","close":14960.0},{"date":"2023-09-01","close":15340.0},{"date":"2023-09-04","close":15640.0},{"date":"2023-09-05","close":15705.0},{"date":"2023-09-06","close":15850.0},{"date":"2023-09-07","close":15970.0},{"date":"2023-09-08","close":15835.0},{"date":"2023-09-11","close":15940.0},{"date":"2023-09-12","close":16055.0},{"date":"2023-09-13","close":16295.0},{"date":"2023-09-14","close":16330.0},{"date":"2023-09-15","close":16660.0},{"date":"2023-09-18","close":16750.0},{"date":"2023-09-19","close":16820.0},{"date":"2023-09-20","close":16525.0},{"date":"2023-09-21","close":16395.0},{"date":"2023-09-22","close":16640.0},{"date":"2023-09-25","close":16680.0},{"date":"2023-09-26","close":16375.0},{"date":"2023-09-27","close":16870.0},{"date":"2023-10-04","close":16395.0},{"date":"2023-10-05","close":15610.0},{"date":"2023-10-06","close":15260.0},{"date":"2023-10-10","close":15845.0},{"date":"2023-10-11","close":15870.0},{"date":"2023-10-12","close":15355.0},{"date":"2023-10-13","close":15585.0},{"date":"2023-10-16","close":16200.0},{"date":"2023-10-17","close":16060.0},{"date":"2023-10-18","close":16435.0},{"date":"2023-10-19","close":16385.0},{"date":"2023-10-20","close":16795.0},{"date":"2023-10-23","close":16415.0},{"date":"2023-10-24","close":16170.0},{"date":"2023-10-25","close":15710.0},{"date":"2023-10-26","close":15965.0},{"date":"2023-10-27","close":15945.0},{"date":"2023-10-30","close":15900.0},{"date":"2023-10-31","close":15620.0},{"date":"2023-11-01","close":15280.0},{"date":"2023-11-02","close":15315.0},{"date":"2023-11-03","close":15610.0},{"date":"2023-11-06","close":15280.0},{"date":"2023-11-07","close":15160.0},{"date":"2023-11-08","close":14590.0},{"date":"2023-11-09","close":14275.0},{"date":"2023-11-10","close":14380.0},{"date":"2023-11-13","close":14440.0},{"date":"2023-11-14","close":14795.0},{"date":"2023-11-15","close":14840.0},{"date":"2023-11-16","close":14440.0},{"date":"2023-11-17","close":13840.0},{"date":"2023-11-20","close":14525.0},{"date":"2023-11-21","close":14600.0},{"date":"2023-11-22","close":14650.0},{"date":"2023-11-23","close":14420.0},{"date":"2023-11-24","close":14465.0},{"date":"2023-11-27","close":14190.0},{"date":"2023-11-28","close":14180.0},{"date":"2023-11-29","close":14470.0},{"date":"2023-11-30","close":14810.0},{"date":"2023-12-01","close":14350.0},{"date":"2023-12-04","close":13900.0},{"date":"2023-12-05","close":13840.0},{"date":"2023-12-06","close":13690.0},{"date":"2023-12-07","close":13205.0},{"date":"2023-12-08","close":13385.0},{"date":"2023-12-11","close":13575.0},{"date":"2023-12-12","close":13610.0},{"date":"2023-12-13","close":12930.0},{"date":"2023-12-14","close":13215.0},{"date":"2023-12-15","close":13550.0},{"date":"2023-12-18","close":13630.0},{"date":"2023-12-19","close":13715.0},{"date":"2023-12-20","close":13970.0},{"date":"2023-12-21","close":13965.0},{"date":"2023-12-22","close":14050.0},{"date":"2023-12-26","close":13920.0},{"date":"2023-12-27","close":14235.0},{"date":"2023-12-28","close":13980.0},{"date":"2024-01-02","close":13760.0},{"date":"2024-01-03","close":13285.0},{"date":"2024-01-04","close":13855.0},{"date":"2024-01-05","close":13740.0},{"date":"2024-01-08","close":13730.0},{"date":"2024-01-09","close":13310.0},{"date":"2024-01-10","close":13710.0},{"date":"2024-01-11","close":13575.0},{"date":"2024-01-12","close":13900.0},{"date":"2024-01-15","close":13730.0},{"date":"2024-01-16","close":13675.0},{"date":"2024-01-17","close":13575.0},{"date":"2024-01-18","close":13780.0},{"date":"2024-01-19","close":13950.0},{"date":"2024-01-22","close":13770.0},{"date":"2024-01-23","close":14125.0},{"date":"2024-01-24","close":14055.0},{"date":"2024-01-25","close":14245.0},{"date":"2024-01-26","close":14495.0},{"date":"2024-01-29","close":14765.0},{"date":"2024-01-30","close":14585.0},{"date":"2024-01-31","close":14620.0},{"date":"2024-02-01","close":14350.0},{"date":"2024-02-02","close":13980.0},{"date":"2024-02-05","close":13695.0},{"date":"2024-02-06","close":13745.0},{"date":"2024-02-07","close":13840.0},{"date":"2024-02-08","close":14010.0},{"date":"2024-02-13","close":14550.0},{"date":"2024-02-14","close":14630.0},{"date":"2024-02-15","close":14380.0},{"date":"2024-02-16","close":14670.0},{"date":"2024-02-19","close":14730.0},{"date":"2024-02-20","close":14820.0},{"date":"2024-02-21","close":14585.0},{"date":"2024-02-22","close":14785.0},{"date":"2024-02-23","close":14765.0},{"date":"2024-02-26","close":14425.0},{"date":"2024-02-27","close":14705.0},{"date":"2024-02-28","close":14840.0},{"date":"2024-02-29","close":14850.0},{"date":"2024-03-04","close":15095.0},{"date":"2024-03-05","close":14805.0},{"date":"2024-03-06","close":14825.0},{"date":"2024-03-07","close":14970.0},{"date":"2024-03-08","close":15055.0},{"date":"2024-03-11","close":14690.0},{"date":"2024-03-12","close":14805.0},{"date":"2024-03-13","close":14820.0},{"date":"2024-03-14","close":15075.0},{"date":"2024-03-15","close":15330.0},{"date":"2024-03-18","close":15415.0},{"date":"2024-03-19","close":15600.0},{"date":"2024-03-20","close":15715.0},{"date":"2024-03-21","close":15565.0},{"date":"2024-03-22","close":15340.0},{"date":"2024-03-25","close":15430.0},{"date":"2024-03-26","close":15615.0},{"date":"2024-03-27","close":15410.0},{"date":"2024-03-28","close":15580.0},{"date":"2024-03-29","close":15795.0},{"date":"2024-04-01","close":15885.0},{"date":"2024-04-02","close":16055.0},{"date":"2024-04-03","close":16225.0},{"date":"2024-04-04","close":16315.0},{"date":"2024-04-05","close":16565.0},{"date":"2024-04-08","close":16315.0},{"date":"2024-04-09","close":16485.0},{"date":"2024-04-11","close":16465.0},{"date":"2024-04-12","close":16410.0},{"date":"2024-04-15","close":16270.0},{"date":"2024-04-16","close":16400.0},{"date":"2024-04-17","close":16240.0},{"date":"2024-04-18","close":15830.0},{"date":"2024-04-19","close":16045.0},{"date":"2024-04-22","close":15640.0},{"date":"2024-04-23","close":15805.0},{"date":"2024-04-24","close":16085.0},{"date":"2024-04-25","close":15965.0},{"date":"2024-04-26","close":16180.0},{"date":"2024-04-29","close":16020.0},{"date":"2024-04-30","close":15875.0},{"date":"2024-05-02","close":15325.0},{"date":"2024-05-03","close":15240.0},{"date":"2024-05-07","close":15150.0},{"date":"2024-05-08","close":15010.0},{"date":"2024-05-09","close":15275.0},{"date":"2024-05-10","close":15380.0},{"date":"2024-05-13","close":15065.0},{"date":"2024-05-14","close":15245.0},{"date":"2024-05-16","close":15215.0},{"date":"2024-05-17","close":15355.0},{"date":"2024-05-20","close":15485.0},{"date":"2024-05-21","close":15265.0},{"date":"2024-05-22","close":15125.0},{"date":"2024-05-23","close":14965.0},{"date":"2024-05-24","close":14910.0},{"date":"2024-05-27","close":15135.0},{"date":"2024-05-28","close":15280.0},{"date":"2024-05-29","close":15525.0},{"date":"2024-05-30","close":15325.0},{"date":"2024-05-31","close":15095.0},{"date":"2024-06-03","close":14880.0},{"date":"2024-06-04","close":14245.0},{"date":"2024-06-05","close":14215.0},{"date":"2024-06-07","close":14660.0},{"date":"2024-06-10","close":14695.0},{"date":"2024-06-11","close":15095.0},{"date":"2024-06-12","close":15225.0},{"date":"2024-06-13","close":15170.0},{"date":"2024-06-14","close":15165.0},{"date":"2024-06-17","close":15140.0},{"date":"2024-06-18","close":15505.0},{"date":"2024-06-19","close":15745.0},{"date":"2024-06-20","close":15705.0},{"date":"2024-06-21","close":15875.0},{"date":"2024-06-24","close":15745.0},{"date":"2024-06-25","close":15920.0},{"date":"2024-06-26","close":15875.0},{"date":"2024-06-27","close":15770.0},{"date":"2024-06-28","close":16045.0},{"date":"2024-07-01","close":16020.0},{"date":"2024-07-02","close":16305.0},{"date":"2024-07-03","close":16235.0},{"date":"2024-07-04","close":16245.0},{"date":"2024-07-05","close":16325.0},{"date":"2024-07-08","close":16145.0},{"date":"2024-07-09","close":16085.0},{"date":"2024-07-10","close":15795.0},{"date":"2024-07-11","close":16130.0},{"date":"2024-07-12","close":16200.0},{"date":"2024-07-15","close":16005.0},{"date":"2024-07-16","close":15875.0},{"date":"2024-07-17","close":15715.0},{"date":"2024-07-18","close":16240.0},{"date":"2024-07-19","close":15970.0},{"date":"2024-07-22","close":15620.0},{"date":"2024-07-23","close":15490.0},{"date":"2024-07-24","close":15290.0},{"date":"2024-07-25","close":15225.0},{"date":"2024-07-26","close":15495.0},{"date":"2024-07-29","close":15355.0},{"date":"2024-07-30","close":14930.0},{"date":"2024-07-31","close":15070.0},{"date":"2024-08-01","close":15535.0},{"date":"2024-08-02","close":15205.0},{"date":"2024-08-05","close":14375.0},{"date":"2024-08-06","close":14635.0},{"date":"2024-08-07","close":14505.0},{"date":"2024-08-08","close":14885.0},{"date":"2024-08-09","close":15060.0},{"date":"2024-08-12","close":15260.0},{"date":"2024-08-13","close":15655.0},{"date":"2024-08-14","close":15555.0},{"date":"2024-08-16","close":15445.0},{"date":"2024-08-19","close":15130.0},{"date":"2024-08-20","close":14755.0},{"date":"2024-08-21","close":14735.0},{"date":"2024-08-22","close":14480.0},{"date":"2024-08-23","close":14735.0},{"date":"2024-08-26","close":15195.0},{"date":"2024-08-27","close":15585.0},{"date":"2024-08-28","close":15250.0},{"date":"2024-08-29","close":15070.0},{"date":"2024-08-30","close":15340.0},{"date":"2024-09-02","close":14745.0},{"date":"2024-09-03","close":14930.0},{"date":"2024-09-04","close":14120.0},{"date":"2024-09-05","close":13990.0},{"date":"2024-09-06","close":13995.0},{"date":"2024-09-09","close":13785.0},{"date":"2024-09-10","close":13795.0},{"date":"2024-09-11","close":13415.0},{"date":"2024-09-12","close":13750.0},{"date":"2024-09-13","close":13935.0},{"date":"2024-09-19","close":14330.0},{"date":"2024-09-20","close":14495.0},{"date":"2024-09-23","close":14580.0},{"date":"2024-09-24","close":14520.0},{"date":"2024-09-25","close":14520.0},{"date":"2024-09-26","close":13840.0},{"date":"2024-09-27","close":13835.0},{"date":"2024-09-30","close":14065.0},{"date":"2024-10-02","close":14485.0},{"date":"2024-10-04","close":15030.0},{"date":"2024-10-07","close":15170.0},{"date":"2024-10-08","close":15460.0},{"date":"2024-10-10","close":15065.0},{"date":"2024-10-11","close":15355.0},{"date":"2024-10-14","close":15250.0},{"date":"2024-10-15","close":14550.0},{"date":"2024-10-16","close":14470.0},{"date":"2024-10-17","close":14500.0},{"date":"2024-10-18","close":14550.0},{"date":"2024-10-21","close":14230.0},{"date":"2024-10-22","close":14395.0},{"date":"2024-10-23","close":14730.0},{"date":"2024-10-24","close":14750.0},{"date":"2024-10-25","close":14505.0},{"date":"2024-10-28","close":14145.0},{"date":"2024-10-29","close":13880.0},{"date":"2024-10-30","close":13970.0},{"date":"2024-10-31","close":14245.0},{"date":"2024-11-01","close":14565.0},{"date":"2024-11-04","close":14610.0},{"date":"2024-11-05","close":14710.0},{"date":"2024-11-06","close":14520.0},{"date":"2024-11-07","close":14840.0},{"date":"2024-11-08","close":14820.0},{"date":"2024-11-11","close":14500.0},{"date":"2024-11-12","close":14025.0},{"date":"2024-11-13","close":14110.0},{"date":"2024-11-14","close":14045.0},{"date":"2024-11-15","close":14020.0},{"date":"2024-11-18","close":13875.0},{"date":"2024-11-19","close":14350.0},{"date":"2024-11-20","close":14340.0},{"date":"2024-11-21","close":14295.0},{"date":"2024-11-22","close":14520.0},{"date":"2024-11-25","close":14630.0},{"date":"2024-11-26","close":14320.0},{"date":"2024-11-27","close":14255.0},{"date":"2024-11-28","close":14260.0},{"date":"2024-11-29","close":14310.0},{"date":"2024-12-02","close":14200.0},{"date":"2024-12-03","close":14145.0},{"date":"2024-12-04","close":14525.0},{"date":"2024-12-05","close":14200.0},{"date":"2024-12-06","close":14175.0},{"date":"2024-12-09","close":14020.0},{"date":"2024-12-10","close":14105.0},{"date":"2024-12-11","close":14295.0},{"date":"2024-12-12","close":14560.0},{"date":"2024-12-13","close":14510.0},{"date":"2024-12-16","close":14665.0},{"date":"2024-12-17","close":14650.0},{"date":"2024-12-18","close":14525.0},{"date":"2024-12-19","close":14510.0},{"date":"2024-12-20","close":14395.0},{"date":"2024-12-23","close":14520.0},{"date":"2024-12-24","close":14480.0},{"date":"2024-12-26","close":14530.0},{"date":"2024-12-27","close":14490.0},{"date":"2024-12-30","close":14700.0},{"date":"2025-01-02","close":14960.0},{"date":"2025-01-03","close":15230.0},{"date":"2025-01-06","close":15345.0},{"date":"2025-01-07","close":15325.0},{"date":"2025-01-08","close":15595.0},{"date":"2025-01-09","close":15290.0},{"date":"2025-01-10","close":15470.0},{"date":"2025-01-13","close":16205.0},{"date":"2025-01-14","close":16225.0},{"date":"2025-01-15","close":16210.0},{"date":"2025-01-16","close":16635.0},{"date":"2025-01-17","close":16530.0},{"date":"2025-01-20","close":16280.0},{"date":"2025-01-21","close":16200.0},{"date":"2025-01-22","close":15930.0},{"date":"2025-01-23","close":15865.0},{"date":"2025-01-24","close":15750.0},{"date":"2025-01-31","close":15500.0},{"date":"2025-02-03","close":15615.0},{"date":"2025-02-04","close":15200.0},{"date":"2025-02-05","close":15365.0},{"date":"2025-02-06","close":15075.0},{"date":"2025-02-07","close":15000.0},{"date":"2025-02-10","close":15105.0},{"date":"2025-02-11","close":15365.0},{"date":"2025-02-12","close":15440.0},{"date":"2025-02-13","close":15010.0},{"date":"2025-02-14","close":15100.0},{"date":"2025-02-17","close":15020.0},{"date":"2025-02-18","close":15160.0},{"date":"2025-02-19","close":15275.0},{"date":"2025-02-20","close":15275.0},{"date":"2025-02-21","close":15345.0},{"date":"2025-02-24","close":14905.0},{"date":"2025-02-25","close":15080.0},{"date":"2025-02-26","close":14670.0},{"date":"2025-02-27","close":14600.0},{"date":"2025-02-28","close":14805.0},{"date":"2025-03-04","close":14445.0},{"date":"2025-03-05","close":14375.0},{"date":"2025-03-06","close":14155.0},{"date":"2025-03-07","close":14125.0},{"date":"2025-03-10","close":14160.0},{"date":"2025-03-11","close":14030.0},{"date":"2025-03-12","close":14100.0},{"date":"2025-03-13","close":14330.0},{"date":"2025-03-14","close":14250.0},{"date":"2025-03-17","close":14365.0},{"date":"2025-03-18","close":14445.0},{"date":"2025-03-19","close":14165.0},{"date":"2025-03-20","close":14370.0},{"date":"2025-03-21","close":14560.0},{"date":"2025-03-24","close":14570.0},{"date":"2025-03-25","close":14700.0},{"date":"2025-03-26","close":14785.0},{"date":"2025-03-27","close":14845.0},{"date":"2025-03-28","close":14895.0},{"date":"2025-03-31","close":14810.0},{"date":"2025-04-01","close":15290.0},{"date":"2025-04-02","close":15205.0},{"date":"2025-04-03","close":14895.0},{"date":"2025-04-04","close":14155.0},{"date":"2025-04-07","close":12865.0},{"date":"2025-04-08","close":13090.0},{"date":"2025-04-09","close":12380.0},{"date":"2025-04-10","close":13215.0},{"date":"2025-04-11","close":12960.0},{"date":"2025-04-14","close":13145.0},{"date":"2025-04-15","close":13185.0},{"date":"2025-04-16","close":12925.0},{"date":"2025-04-17","close":13450.0},{"date":"2025-04-18","close":13625.0},{"date":"2025-04-21","close":13575.0},{"date":"2025-04-22","close":13535.0},{"date":"2025-04-23","close":13930.0},{"date":"2025-04-24","close":13470.0},{"date":"2025-04-25","close":13545.0},{"date":"2025-04-28","close":13630.0},{"date":"2025-04-29","close":13230.0},{"date":"2025-04-30","close":12855.0},{"date":"2025-05-02","close":12855.0},{"date":"2025-05-07","close":12895.0},{"date":"2025-05-08","close":12555.0},{"date":"2025-05-09","close":12975.0},{"date":"2025-05-12","close":13340.0},{"date":"2025-05-13","close":13300.0},{"date":"2025-05-14","close":13640.0},{"date":"2025-05-15","close":13285.0},{"date":"2025-05-16","close":13225.0},{"date":"2025-05-19","close":13355.0},{"date":"2025-05-20","close":13450.0},{"date":"2025-05-21","close":13630.0},{"date":"2025-05-22","close":13360.0},{"date":"2025-05-23","close":13200.0},{"date":"2025-05-26","close":13410.0},{"date":"2025-05-27","close":13370.0},{"date":"2025-05-28","close":13255.0},{"date":"2025-05-29","close":13650.0},{"date":"2025-05-30","close":13195.0},{"date":"2025-06-02","close":13560.0},{"date":"2025-06-04","close":13730.0},{"date":"2025-06-05","close":13635.0},{"date":"2025-06-09","close":13980.0},{"date":"2025-06-10","close":14205.0},{"date":"2025-06-11","close":14105.0},{"date":"2025-06-12","close":14670.0},{"date":"2025-06-13","close":15825.0},{"date":"2025-06-16","close":15850.0},{"date":"2025-06-17","close":15575.0},{"date":"2025-06-18","close":16085.0},{"date":"2025-06-19","close":16335.0},{"date":"2025-06-20","close":16230.0},{"date":"2025-06-23","close":16585.0},{"date":"2025-06-24","close":14350.0},{"date":"2025-06-25","close":14460.0},{"date":"2025-06-26","close":14490.0},{"date":"2025-06-27","close":14525.0},{"date":"2025-06-30","close":14455.0},{"date":"2025-07-01","close":14425.0},{"date":"2025-07-02","close":14460.0},{"date":"2025-07-03","close":14820.0},{"date":"2025-07-04","close":14765.0},{"date":"2025-07-07","close":14670.0},{"date":"2025-07-08","close":14970.0},{"date":"2025-07-09","close":15090.0},{"date":"2025-07-10","close":15170.0},{"date":"2025-07-11","close":14850.0},{"date":"2025-07-14","close":15120.0},{"date":"2025-07-15","close":14770.0},{"date":"2025-07-16","close":14790.0},{"date":"2025-07-17","close":14710.0},{"date":"2025-07-18","close":15030.0},{"date":"2025-07-21","close":14905.0},{"date":"2025-07-22","close":14795.0},{"date":"2025-07-23","close":14720.0},{"date":"2025-07-24","close":14880.0},{"date":"2025-07-25","close":15015.0},{"date":"2025-07-28","close":14825.0},{"date":"2025-07-29","close":15030.0},{"date":"2025-07-30","close":15570.0},{"date":"2025-07-31","close":15735.0},{"date":"2025-08-01","close":15555.0},{"date":"2025-08-04","close":15210.0},{"date":"2025-08-05","close":14945.0},{"date":"2025-08-06","close":14785.0},{"date":"2025-08-07","close":14620.0},{"date":"2025-08-08","close":14295.0},{"date":"2025-08-11","close":14265.0},{"date":"2025-08-12","close":14485.0},{"date":"2025-08-13","close":14230.0},{"date":"2025-08-14","close":14240.0},{"date":"2025-08-18","close":14235.0},{"date":"2025-08-19","close":14235.0},{"date":"2025-08-20","close":14225.0},{"date":"2025-08-21","close":14415.0},{"date":"2025-08-22","close":14540.0},{"date":"2025-08-25","close":14575.0},{"date":"2025-08-26","close":14705.0},{"date":"2025-08-27","close":14395.0},{"date":"2025-08-28","close":14505.0},{"date":"2025-08-29","close":14685.0},{"date":"2025-09-01","close":14655.0},{"date":"2025-09-02","close":14835.0},{"date":"2025-09-03","close":14930.0},{"date":"2025-09-04","close":14490.0},{"date":"2025-09-05","close":14450.0},{"date":"2025-09-08","close":14405.0},{"date":"2025-09-09","close":14330.0},{"date":"2025-09-10","close":14455.0},{"date":"2025-09-11","close":14520.0},{"date":"2025-09-12","close":14135.0},{"date":"2025-09-15","close":14415.0},{"date":"2025-09-16","close":14495.0},{"date":"2025-09-17","close":14700.0},{"date":"2025-09-18","close":14550.0},{"date":"2025-09-19","close":14475.0},{"date":"2025-09-22","close":14400.0},{"date":"2025-09-23","close":14250.0},{"date":"2025-09-24","close":14540.0},{"date":"2025-09-25","close":14835.0},{"date":"2025-09-26","close":14960.0},{"date":"2025-09-29","close":14955.0},{"date":"2025-09-30","close":14505.0},{"date":"2025-10-01","close":14365.0},{"date":"2025-10-02","close":14255.0},{"date":"2025-10-10","close":14065.0},{"date":"2025-10-13","close":13720.0},{"date":"2025-10-14","close":13595.0},{"date":"2025-10-15","close":13460.0},{"date":"2025-10-16","close":13485.0},{"date":"2025-10-17","close":13140.0},{"date":"2025-10-20","close":13105.0},{"date":"2025-10-21","close":13200.0},{"date":"2025-10-22","close":13470.0},{"date":"2025-10-23","close":14015.0},{"date":"2025-10-24","close":14215.0},{"date":"2025-10-27","close":14295.0},{"date":"2025-10-28","close":14140.0},{"date":"2025-10-29","close":13915.0},{"date":"2025-10-30","close":13875.0},{"date":"2025-10-31","close":13895.0},{"date":"2025-11-03","close":14160.0},{"date":"2025-11-04","close":14065.0},{"date":"2025-11-05","close":14015.0},{"date":"2025-11-06","close":13840.0},{"date":"2025-11-07","close":13850.0},{"date":"2025-11-10","close":13930.0},{"date":"2025-11-11","close":13840.0},{"date":"2025-11-12","close":14055.0},{"date":"2025-11-13","close":13505.0},{"date":"2025-11-14","close":13765.0},{"date":"2025-11-17","close":13730.0},{"date":"2025-11-18","close":13740.0},{"date":"2025-11-19","close":13995.0},{"date":"2025-11-20","close":13740.0},{"date":"2025-11-21","close":13490.0},{"date":"2025-11-24","close":13465.0},{"date":"2025-11-25","close":13520.0},{"date":"2025-11-26","close":13465.0},{"date":"2025-11-27","close":13500.0},{"date":"2025-11-28","close":13640.0},{"date":"2025-12-01","close":13820.0},{"date":"2025-12-02","close":13750.0},{"date":"2025-12-03","close":13595.0},{"date":"2025-12-04","close":13705.0},{"date":"2025-12-05","close":13765.0},{"date":"2025-12-08","close":13920.0},{"date":"2025-12-09","close":13585.0},{"date":"2025-12-10","close":13535.0},{"date":"2025-12-11","close":13475.0},{"date":"2025-12-12","close":13445.0},{"date":"2025-12-15","close":13370.0},{"date":"2025-12-16","close":13060.0},{"date":"2025-12-17","close":13005.0},{"date":"2025-12-18","close":13075.0},{"date":"2025-12-19","close":12970.0},{"date":"2025-12-22","close":13245.0},{"date":"2025-12-23","close":13420.0},{"date":"2025-12-24","close":13550.0},{"date":"2025-12-26","close":13535.0},{"date":"2025-12-29","close":13310.0},{"date":"2025-12-30","close":13455.0},{"date":"2026-01-02","close":13410.0},{"date":"2026-01-05","close":13220.0},{"date":"2026-01-06","close":13470.0},{"date":"2026-01-07","close":13085.0},{"date":"2026-01-08","close":13025.0},{"date":"2026-01-09","close":13510.0},{"date":"2026-01-12","close":13725.0},{"date":"2026-01-13","close":13875.0},{"date":"2026-01-14","close":14125.0},{"date":"2026-01-15","close":14000.0},{"date":"2026-01-16","close":13680.0},{"date":"2026-01-19","close":13765.0},{"date":"2026-01-20","close":13830.0},{"date":"2026-01-21","close":13950.0},{"date":"2026-01-22","close":14100.0},{"date":"2026-01-23","close":13940.0},{"date":"2026-01-26","close":14340.0},{"date":"2026-01-27","close":14095.0},{"date":"2026-01-28","close":14625.0},{"date":"2026-01-29","close":14925.0},{"date":"2026-01-30","close":14965.0},{"date":"2026-02-02","close":14355.0},{"date":"2026-02-03","close":14425.0},{"date":"2026-02-04","close":14830.0},{"date":"2026-02-05","close":14840.0},{"date":"2026-02-06","close":14925.0},{"date":"2026-02-09","close":14650.0},{"date":"2026-02-10","close":14960.0},{"date":"2026-02-11","close":15000.0},{"date":"2026-02-12","close":15080.0},{"date":"2026-02-13","close":14590.0},{"date":"2026-02-19","close":15225.0},{"date":"2026-02-20","close":15645.0},{"date":"2026-02-23","close":15375.0},{"date":"2026-02-24","close":15580.0},{"date":"2026-02-25","close":15375.0},{"date":"2026-02-26","close":15305.0},{"date":"2026-02-27","close":15340.0},{"date":"2026-03-03","close":17040.0},{"date":"2026-03-04","close":17920.0},{"date":"2026-03-05","close":18155.0},{"date":"2026-03-06","close":18900.0},{"date":"2026-03-09","close":24440.0},{"date":"2026-03-10","close":21000.0},{"date":"2026-03-11","close":19965.0},{"date":"2026-03-12","close":22075.0},{"date":"2026-03-13","close":22735.0},{"date":"2026-03-16","close":23560.0},{"date":"2026-03-17","close":23280.0},{"date":"2026-03-18","close":22160.0},{"date":"2026-03-19","close":23265.0},{"date":"2026-03-20","close":22680.0},{"date":"2026-03-23","close":24130.0},{"date":"2026-03-24","close":22050.0},{"date":"2026-03-25","close":21570.0},{"date":"2026-03-26","close":22240.0},{"date":"2026-03-27","close":22665.0},{"date":"2026-03-30","close":24340.0},{"date":"2026-03-31","close":24780.0},{"date":"2026-04-01","close":23815.0},{"date":"2026-04-02","close":25665.0},{"date":"2026-04-03","close":26205.0},{"date":"2026-04-06","close":26920.0},{"date":"2026-04-07","close":27795.0},{"date":"2026-04-08","close":22880.0},{"date":"2026-04-09","close":23750.0},{"date":"2026-04-10","close":23925.0},{"date":"2026-04-13","close":25175.0},{"date":"2026-04-14","close":24005.0},{"date":"2026-04-15","close":22930.0},{"date":"2026-04-16","close":22905.0},{"date":"2026-04-17","close":23390.0},{"date":"2026-04-20","close":22840.0},{"date":"2026-04-21","close":22500.0},{"date":"2026-04-22","close":23105.0},{"date":"2026-04-23","close":24490.0},{"date":"2026-04-24","close":24985.0},{"date":"2026-04-27","close":25050.0},{"date":"2026-04-28","close":25505.0},{"date":"2026-04-29","close":26055.0},{"date":"2026-04-30","close":28625.0},{"date":"2026-05-04","close":26440.0},{"date":"2026-05-06","close":26190.0},{"date":"2026-05-07","close":24860.0},{"date":"2026-05-08","close":24715.0},{"date":"2026-05-11","close":26125.0},{"date":"2026-05-12","close":26015.0},{"date":"2026-05-13","close":26255.0},{"date":"2026-05-14","close":26300.0},{"date":"2026-05-15","close":26920.0},{"date":"2026-05-18","close":28010.0},{"date":"2026-05-19","close":28110.0},{"date":"2026-05-20","close":27975.0},{"date":"2026-05-21","close":26995.0},{"date":"2026-05-22","close":26595.0},{"date":"2026-05-26","close":24965.0},{"date":"2026-05-27","close":24905.0},{"date":"2026-05-28","close":24815.0},{"date":"2026-05-29","close":23705.0},{"date":"2026-06-01","close":24440.0},{"date":"2026-06-02","close":24765.0},{"date":"2026-06-04","close":25825.0},{"date":"2026-06-05","close":25240.0},{"date":"2026-06-08","close":25615.0},{"date":"2026-06-09","close":24500.0},{"date":"2026-06-10","close":23940.0},{"date":"2026-06-11","close":24645.0},{"date":"2026-06-12","close":23420.0},{"date":"2026-06-15","close":22040.0},{"date":"2026-06-16","close":22025.0},{"date":"2026-06-17","close":20945.0},{"date":"2026-06-18","close":20465.0},{"date":"2026-06-19","close":21220.0},{"date":"2026-06-22","close":20905.0},{"date":"2026-06-23","close":20270.0},{"date":"2026-06-24","close":20180.0},{"date":"2026-06-25","close":19335.0},{"date":"2026-06-26","close":19670.0},{"date":"2026-06-29","close":19460.0},{"date":"2026-06-30","close":19435.0},{"date":"2026-07-01","close":19395.0},{"date":"2026-07-02","close":18855.0},{"date":"2026-07-03","close":19370.0},{"date":"2026-07-06","close":19170.0},{"date":"2026-07-07","close":19250.0},{"date":"2026-07-08","close":20230.0},{"date":"2026-07-09","close":20335.0},{"date":"2026-07-10","close":19910.0},{"date":"2026-07-13","close":20610.0},{"date":"2026-07-14","close":22145.0},{"date":"2026-07-15","close":21885.0},{"date":"2026-07-16","close":22035.0},{"date":"2026-07-20","close":23350.0},{"date":"2026-07-21","close":22800.0},{"date":"2026-07-22","close":23900.0},{"date":"2026-07-23","close":24545.0},{"date":"2026-07-24","close":25380.0},{"date":"2026-07-27","close":23295.0},{"date":"2026-07-28","close":22710.0},{"date":"2026-07-29","close":22925.0},{"date":"2026-07-30","close":23900.0},{"date":"2026-07-31","close":22850.0},{"date":"2026-08-03","close":22025.0},{"date":"2026-08-04","close":22425.0},{"date":"2026-08-05","close":20875.0},{"date":"2026-08-06","close":20955.0},{"date":"2026-08-07","close":21610.0},{"date":"2026-08-10","close":21675.0},{"date":"2026-08-11","close":23075.0},{"date":"2026-08-12","close":23330.0},{"date":"2026-08-13","close":23100.0},{"date":"2026-08-14","close":22880.0},{"date":"2026-08-18","close":23865.0},{"date":"2026-08-19","close":23785.0},{"date":"2026-08-20","close":23825.0},{"date":"2026-08-21","close":24285.0},{"date":"2026-08-24","close":24035.0},{"date":"2026-08-25","close":23690.0},{"date":"2026-08-26","close":22760.0},{"date":"2026-08-27","close":22870.0},{"date":"2026-08-28","close":23375.0},{"date":"2026-08-31","close":24045.0},{"date":"2026-09-01","close":24350.0},{"date":"2026-09-02","close":25555.0},{"date":"2026-09-03","close":25310.0},{"date":"2026-09-04","close":25695.0},{"date":"2026-09-07","close":26045.0},{"date":"2026-09-08","close":26340.0},{"date":"2026-09-09","close":26525.0},{"date":"2026-09-10","close":26835.0},{"date":"2026-09-11","close":28315.0},{"date":"2026-09-14","close":28490.0},{"date":"2026-09-15","close":28875.0},{"date":"2026-09-16","close":29140.0},{"date":"2026-09-17","close":28090.0},{"date":"2026-09-18","close":27915.0},{"date":"2026-09-21","close":27425.0},{"date":"2026-09-22","close":27345.0},{"date":"2026-09-23","close":26095.0},{"date":"2026-09-28","close":27470.0},{"date":"2026-09-29","close":27445.0},{"date":"2026-09-30","close":26225.0},{"date":"2026-10-01","close":26110.0},{"date":"2026-10-02","close":26910.0},{"date":"2026-10-06","close":25970.0},{"date":"2026-10-07","close":26340.0},{"date":"2026-10-08","close":26490.0},{"date":"2026-10-12","close":26760.0},{"date":"2026-10-13","close":27070.0},{"date":"2026-10-14","close":27630.0},{"date":"2026-10-15","close":27485.0},{"date":"2026-10-16","close":28365.0},{"date":"2026-10-19","close":28580.0},{"date":"2026-10-20","close":29110.0},{"date":"2026-10-21","close":29310.0},{"date":"2026-10-22","close":29335.0},{"date":"2026-10-23","close":29670.0}],"chart_data":[{"date":"2024-10-23","open":14710,"high":14770,"low":14700,"close":14730,"volume":248090},{"date":"2024-10-24","open":14665,"high":14795,"low":14660,"close":14750,"volume":202057},{"date":"2024-10-25","open":14520,"high":14580,"low":14485,"close":14505,"volume":256305},{"date":"2024-10-28","open":14180,"high":14190,"low":14085,"close":14145,"volume":335910},{"date":"2024-10-29","open":14025,"high":14025,"low":13870,"close":13880,"volume":389855},{"date":"2024-10-30","open":13900,"high":13970,"low":13890,"close":13970,"volume":162027},{"date":"2024-10-31","open":14205,"high":14260,"low":14195,"close":14245,"volume":210301},{"date":"2024-11-01","open":14540,"high":14585,"low":14245,"close":14565,"volume":342009},{"date":"2024-11-04","open":14530,"high":14610,"low":14510,"close":14610,"volume":119255},{"date":"2024-11-05","open":14725,"high":14765,"low":14690,"close":14710,"volume":146388},{"date":"2024-11-06","open":14850,"high":14860,"low":14480,"close":14520,"volume":182673},{"date":"2024-11-07","open":14770,"high":14895,"low":14765,"close":14840,"volume":355425},{"date":"2024-11-08","open":14875,"high":14890,"low":14785,"close":14820,"volume":78749},{"date":"2024-11-11","open":14505,"high":14515,"low":14435,"close":14500,"volume":104736},{"date":"2024-11-12","open":14100,"high":14115,"low":14005,"close":14025,"volume":327798},{"date":"2024-11-13","open":14060,"high":14130,"low":14045,"close":14110,"volume":112102},{"date":"2024-11-14","open":14110,"high":14110,"low":14020,"close":14045,"volume":121351},{"date":"2024-11-15","open":14150,"high":14150,"low":14010,"close":14020,"volume":101766},{"date":"2024-11-18","open":13800,"high":13935,"low":13800,"close":13875,"volume":167567},{"date":"2024-11-19","open":14260,"high":14355,"low":14245,"close":14350,"volume":274759},{"date":"2024-11-20","open":14345,"high":14365,"low":14310,"close":14340,"volume":112406},{"date":"2024-11-21","open":14310,"high":14315,"low":14255,"close":14295,"volume":71695},{"date":"2024-11-22","open":14500,"high":14600,"low":14495,"close":14520,"volume":184283},{"date":"2024-11-25","open":14745,"high":14780,"low":14610,"close":14630,"volume":174204},{"date":"2024-11-26","open":14200,"high":14355,"low":14200,"close":14320,"volume":110192},{"date":"2024-11-27","open":14275,"high":14275,"low":14215,"close":14255,"volume":55614},{"date":"2024-11-28","open":14260,"high":14260,"low":14180,"close":14260,"volume":79780},{"date":"2024-11-29","open":14265,"high":14325,"low":14210,"close":14310,"volume":75662},{"date":"2024-12-02","open":14130,"high":14200,"low":14090,"close":14200,"volume":115109},{"date":"2024-12-03","open":14130,"high":14160,"low":14075,"close":14145,"volume":140887},{"date":"2024-12-04","open":14500,"high":14535,"low":14475,"close":14525,"volume":196415},{"date":"2024-12-05","open":14260,"high":14265,"low":14185,"close":14200,"volume":119331},{"date":"2024-12-06","open":14200,"high":14200,"low":14105,"close":14175,"volume":50420},{"date":"2024-12-09","open":13965,"high":14025,"low":13925,"close":14020,"volume":194505},{"date":"2024-12-10","open":14140,"high":14155,"low":14065,"close":14105,"volume":77238},{"date":"2024-12-11","open":14205,"high":14300,"low":14175,"close":14295,"volume":123503},{"date":"2024-12-12","open":14550,"high":14585,"low":14510,"close":14560,"volume":221991},{"date":"2024-12-13","open":14500,"high":14520,"low":14465,"close":14510,"volume":98546},{"date":"2024-12-16","open":14700,"high":14705,"low":14640,"close":14665,"volume":130699},{"date":"2024-12-17","open":14600,"high":14665,"low":14595,"close":14650,"volume":46548},{"date":"2024-12-18","open":14510,"high":14550,"low":14495,"close":14525,"volume":37054},{"date":"2024-12-19","open":14445,"high":14515,"low":14445,"close":14510,"volume":35233},{"date":"2024-12-20","open":14405,"high":14405,"low":14335,"close":14395,"volume":24706},{"date":"2024-12-23","open":14475,"high":14550,"low":14475,"close":14520,"volume":69101},{"date":"2024-12-24","open":14450,"high":14500,"low":14450,"close":14480,"volume":20418},{"date":"2024-12-26","open":14625,"high":14655,"low":14530,"close":14530,"volume":69837},{"date":"2024-12-27","open":14510,"high":14510,"low":14460,"close":14490,"volume":29216},{"date":"2024-12-30","open":14655,"high":14735,"low":14640,"close":14700,"volume":76833},{"date":"2025-01-02","open":14945,"high":15010,"low":14940,"close":14960,"volume":96687},{"date":"2025-01-03","open":15130,"high":15295,"low":15120,"close":15230,"volume":246771},{"date":"2025-01-06","open":15460,"high":15495,"low":15330,"close":15345,"volume":192843},{"date":"2025-01-07","open":15265,"high":15325,"low":15250,"close":15325,"volume":116634},{"date":"2025-01-08","open":15545,"high":15610,"low":15515,"close":15595,"volume":106564},{"date":"2025-01-09","open":15275,"high":15290,"low":15180,"close":15290,"volume":58572},{"date":"2025-01-10","open":15650,"high":15655,"low":15425,"close":15470,"volume":126369},{"date":"2025-01-13","open":15845,"high":16265,"low":15845,"close":16205,"volume":290542},{"date":"2025-01-14","open":16245,"high":16280,"low":16200,"close":16225,"volume":184596},{"date":"2025-01-15","open":16200,"high":16220,"low":16110,"close":16210,"volume":132665},{"date":"2025-01-16","open":16665,"high":16720,"low":16615,"close":16635,"volume":139235},{"date":"2025-01-17","open":16440,"high":16570,"low":16440,"close":16530,"volume":51697},{"date":"2025-01-20","open":16400,"high":16435,"low":16280,"close":16280,"volume":55353},{"date":"2025-01-21","open":16140,"high":16310,"low":16075,"close":16200,"volume":76696},{"date":"2025-01-22","open":16000,"high":16010,"low":15925,"close":15930,"volume":42555},{"date":"2025-01-23","open":15900,"high":15905,"low":15865,"close":15865,"volume":28007},{"date":"2025-01-24","open":15700,"high":15865,"low":15635,"close":15750,"volume":48986},{"date":"2025-01-31","open":15465,"high":15520,"low":15430,"close":15500,"volume":63915},{"date":"2025-02-03","open":15605,"high":15660,"low":15520,"close":15615,"volume":94168},{"date":"2025-02-04","open":15315,"high":15315,"low":15170,"close":15200,"volume":125139},{"date":"2025-02-05","open":15355,"high":15410,"low":15290,"close":15365,"volume":48790},{"date":"2025-02-06","open":15065,"high":15075,"low":15020,"close":15075,"volume":110718},{"date":"2025-02-07","open":14915,"high":15005,"low":14885,"close":15000,"volume":70750},{"date":"2025-02-10","open":15050,"high":15135,"low":15025,"close":15105,"volume":60789},{"date":"2025-02-11","open":15285,"high":15365,"low":15275,"close":15365,"volume":109533},{"date":"2025-02-12","open":15450,"high":15460,"low":15400,"close":15440,"volume":47950},{"date":"2025-02-13","open":15095,"high":15100,"low":14955,"close":15010,"volume":113235},{"date":"2025-02-14","open":15115,"high":15125,"low":15085,"close":15100,"volume":40271},{"date":"2025-02-17","open":14930,"high":15040,"low":14920,"close":15020,"volume":47937},{"date":"2025-02-18","open":15090,"high":15160,"low":15080,"close":15160,"volume":51492},{"date":"2025-02-19","open":15195,"high":15280,"low":15195,"close":15275,"volume":56706},{"date":"2025-02-20","open":15270,"high":15300,"low":15205,"close":15275,"volume":27068},{"date":"2025-02-21","open":15405,"high":15430,"low":15325,"close":15345,"volume":70976},{"date":"2025-02-24","open":14940,"high":14950,"low":14875,"close":14905,"volume":107939},{"date":"2025-02-25","open":15010,"high":15110,"low":15010,"close":15080,"volume":61934},{"date":"2025-02-26","open":14670,"high":14690,"low":14640,"close":14670,"volume":202794},{"date":"2025-02-27","open":14610,"high":14610,"low":14575,"close":14600,"volume":95036},{"date":"2025-02-28","open":14870,"high":14880,"low":14805,"close":14805,"volume":162562},{"date":"2025-03-04","open":14635,"high":14635,"low":14400,"close":14445,"volume":222726},{"date":"2025-03-05","open":14415,"high":14415,"low":14327,"close":14375,"volume":89378},{"date":"2025-03-06","open":14125,"high":14195,"low":14110,"close":14155,"volume":295461},{"date":"2025-03-07","open":14090,"high":14125,"low":14050,"close":14125,"volume":109870},{"date":"2025-03-10","open":14135,"high":14202,"low":14125,"close":14160,"volume":82490},{"date":"2025-03-11","open":13965,"high":14030,"low":13870,"close":14030,"volume":166070},{"date":"2025-03-12","open":14130,"high":14175,"low":14100,"close":14100,"volume":84904},{"date":"2025-03-13","open":14360,"high":14385,"low":14310,"close":14330,"volume":123940},{"date":"2025-03-14","open":14210,"high":14260,"low":14175,"close":14250,"volume":42626},{"date":"2025-03-17","open":14360,"high":14525,"low":14350,"close":14365,"volume":149898},{"date":"2025-03-18","open":14350,"high":14450,"low":14315,"close":14445,"volume":89044},{"date":"2025-03-19","open":14215,"high":14235,"low":14165,"close":14165,"volume":110201},{"date":"2025-03-20","open":14295,"high":14370,"low":14295,"close":14370,"volume":76800},{"date":"2025-03-21","open":14590,"high":14615,"low":14535,"close":14560,"volume":244262},{"date":"2025-03-24","open":14610,"high":14610,"low":14500,"close":14570,"volume":39826},{"date":"2025-03-25","open":14745,"high":14755,"low":14700,"close":14700,"volume":137138},{"date":"2025-03-26","open":14770,"high":14790,"low":14745,"close":14785,"volume":104805},{"date":"2025-03-27","open":14870,"high":14895,"low":14840,"close":14845,"volume":95963},{"date":"2025-03-28","open":14900,"high":14935,"low":14855,"close":14895,"volume":78397},{"date":"2025-03-31","open":14835,"high":14835,"low":14685,"close":14810,"volume":60204},{"date":"2025-04-01","open":15220,"high":15295,"low":15205,"close":15290,"volume":164678},{"date":"2025-04-02","open":15190,"high":15225,"low":15175,"close":15205,"volume":34247},{"date":"2025-04-03","open":14860,"high":14975,"low":14780,"close":14895,"volume":81134},{"date":"2025-04-04","open":14285,"high":14297,"low":14115,"close":14155,"volume":343444},{"date":"2025-04-07","open":12825,"high":13050,"low":12755,"close":12865,"volume":555453},{"date":"2025-04-08","open":13115,"high":13200,"low":13060,"close":13090,"volume":251271},{"date":"2025-04-09","open":12395,"high":12400,"low":12120,"close":12380,"volume":757653},{"date":"2025-04-10","open":13140,"high":13390,"low":13000,"close":13215,"volume":418762},{"date":"2025-04-11","open":12775,"high":12965,"low":12695,"close":12960,"volume":337947},{"date":"2025-04-14","open":13070,"high":13155,"low":13040,"close":13145,"volume":158345},{"date":"2025-04-15","open":13155,"high":13205,"low":13140,"close":13185,"volume":147703},{"date":"2025-04-16","open":13110,"high":13110,"low":12875,"close":12925,"volume":237158},{"date":"2025-04-17","open":13385,"high":13510,"low":13325,"close":13450,"volume":207994},{"date":"2025-04-18","open":13600,"high":13650,"low":13575,"close":13625,"volume":85694},{"date":"2025-04-21","open":13560,"high":13635,"low":13490,"close":13575,"volume":173155},{"date":"2025-04-22","open":13545,"high":13620,"low":13510,"close":13535,"volume":65588},{"date":"2025-04-23","open":13790,"high":13930,"low":13740,"close":13930,"volume":150493},{"date":"2025-04-24","open":13895,"high":13895,"low":13375,"close":13470,"volume":203699},{"date":"2025-04-25","open":13520,"high":13620,"low":13505,"close":13545,"volume":133237},{"date":"2025-04-28","open":13595,"high":13660,"low":13530,"close":13630,"volume":89097},{"date":"2025-04-29","open":13340,"high":13350,"low":13180,"close":13230,"volume":290084},{"date":"2025-04-30","open":12980,"high":12990,"low":12815,"close":12855,"volume":421818},{"date":"2025-05-02","open":12710,"high":12890,"low":12705,"close":12855,"volume":342375},{"date":"2025-05-07","open":12840,"high":12895,"low":12805,"close":12895,"volume":240968},{"date":"2025-05-08","open":12530,"high":12640,"low":12500,"close":12555,"volume":451268},{"date":"2025-05-09","open":12930,"high":13010,"low":12895,"close":12975,"volume":419196},{"date":"2025-05-12","open":13200,"high":13340,"low":13125,"close":13340,"volume":293934},{"date":"2025-05-13","open":13330,"high":13342,"low":13275,"close":13300,"volume":153832},{"date":"2025-05-14","open":13690,"high":13700,"low":13605,"close":13640,"volume":490817},{"date":"2025-05-15","open":13405,"high":13445,"low":13225,"close":13285,"volume":114663},{"date":"2025-05-16","open":13285,"high":13410,"low":13225,"close":13225,"volume":106453},{"date":"2025-05-19","open":13460,"high":13460,"low":13355,"close":13355,"volume":88497},{"date":"2025-05-20","open":13500,"high":13545,"low":13445,"close":13450,"volume":57810},{"date":"2025-05-21","open":13680,"high":13730,"low":13620,"close":13630,"volume":221333},{"date":"2025-05-22","open":13340,"high":13420,"low":13300,"close":13360,"volume":186219},{"date":"2025-05-23","open":13215,"high":13245,"low":13185,"close":13200,"volume":89161},{"date":"2025-05-26","open":13420,"high":13465,"low":13365,"close":13410,"volume":70317},{"date":"2025-05-27","open":13365,"high":13407,"low":13275,"close":13370,"volume":83618},{"date":"2025-05-28","open":13300,"high":13335,"low":13255,"close":13255,"volume":86592},{"date":"2025-05-29","open":13500,"high":13665,"low":13500,"close":13650,"volume":204860},{"date":"2025-05-30","open":13235,"high":13250,"low":13150,"close":13195,"volume":323067},{"date":"2025-06-02","open":13465,"high":13610,"low":13450,"close":13560,"volume":344248},{"date":"2025-06-04","open":13725,"high":13755,"low":13700,"close":13730,"volume":226200},{"date":"2025-06-05","open":13615,"high":13645,"low":13585,"close":13635,"volume":85842},{"date":"2025-06-09","open":14015,"high":14030,"low":13975,"close":13980,"volume":232705},{"date":"2025-06-10","open":14185,"high":14255,"low":14180,"close":14205,"volume":125972},{"date":"2025-06-11","open":14070,"high":14130,"low":14025,"close":14105,"volume":48479},{"date":"2025-06-12","open":14830,"high":14890,"low":14660,"close":14670,"volume":433100},{"date":"2025-06-13","open":14970,"high":16465,"low":14970,"close":15825,"volume":2214133},{"date":"2025-06-16","open":16090,"high":16090,"low":15780,"close":15850,"volume":1163974},{"date":"2025-06-17","open":15800,"high":15870,"low":15525,"close":15575,"volume":755605},{"date":"2025-06-18","open":16265,"high":16290,"low":16065,"close":16085,"volume":463578},{"date":"2025-06-19","open":16190,"high":16360,"low":16050,"close":16335,"volume":310667},{"date":"2025-06-20","open":16340,"high":16400,"low":16150,"close":16230,"volume":960067},{"date":"2025-06-23","open":16750,"high":16835,"low":16475,"close":16585,"volume":1184244},{"date":"2025-06-24","open":14405,"high":14840,"low":14350,"close":14350,"volume":2906250},{"date":"2025-06-25","open":14385,"high":14480,"low":14365,"close":14460,"volume":1244566},{"date":"2025-06-26","open":14405,"high":14490,"low":14355,"close":14490,"volume":125901},{"date":"2025-06-27","open":14500,"high":14550,"low":14450,"close":14525,"volume":116569},{"date":"2025-06-30","open":14360,"high":14490,"low":14290,"close":14455,"volume":159553},{"date":"2025-07-01","open":14380,"high":14425,"low":14315,"close":14425,"volume":157543},{"date":"2025-07-02","open":14460,"high":14510,"low":14460,"close":14460,"volume":99578},{"date":"2025-07-03","open":14860,"high":14895,"low":14765,"close":14820,"volume":200950},{"date":"2025-07-04","open":14870,"high":14870,"low":14765,"close":14765,"volume":66960},{"date":"2025-07-07","open":14595,"high":14685,"low":14505,"close":14670,"volume":69113},{"date":"2025-07-08","open":14985,"high":15010,"low":14910,"close":14970,"volume":125691},{"date":"2025-07-09","open":15035,"high":15110,"low":15035,"close":15090,"volume":72945},{"date":"2025-07-10","open":15065,"high":15170,"low":15057,"close":15170,"volume":79161},{"date":"2025-07-11","open":14815,"high":14855,"low":14755,"close":14850,"volume":147625},{"date":"2025-07-14","open":15110,"high":15150,"low":15095,"close":15120,"volume":140781},{"date":"2025-07-15","open":14825,"high":14840,"low":14760,"close":14770,"volume":159871},{"date":"2025-07-16","open":14800,"high":14825,"low":14775,"close":14790,"volume":63654},{"date":"2025-07-17","open":14750,"high":14810,"low":14710,"close":14710,"volume":52831},{"date":"2025-07-18","open":14915,"high":15035,"low":14900,"close":15030,"volume":144796},{"date":"2025-07-21","open":14910,"high":14975,"low":14895,"close":14905,"volume":52163},{"date":"2025-07-22","open":14850,"high":14850,"low":14700,"close":14795,"volume":93871},{"date":"2025-07-23","open":14785,"high":14815,"low":14720,"close":14720,"volume":63722},{"date":"2025-07-24","open":14765,"high":14880,"low":14740,"close":14880,"volume":72310},{"date":"2025-07-25","open":14925,"high":15030,"low":14890,"close":15015,"volume":102099},{"date":"2025-07-28","open":14725,"high":14830,"low":14715,"close":14825,"volume":90770},{"date":"2025-07-29","open":15085,"high":15085,"low":15000,"close":15030,"volume":148411},{"date":"2025-07-30","open":15580,"high":15620,"low":15545,"close":15570,"volume":226384},{"date":"2025-07-31","open":15860,"high":15880,"low":15735,"close":15735,"volume":274351},{"date":"2025-08-01","open":15605,"high":15665,"low":15555,"close":15555,"volume":67838},{"date":"2025-08-04","open":15115,"high":15237,"low":15070,"close":15210,"volume":118557},{"date":"2025-08-05","open":14965,"high":14985,"low":14895,"close":14945,"volume":167537},{"date":"2025-08-06","open":14740,"high":14807,"low":14705,"close":14785,"volume":124487},{"date":"2025-08-07","open":14535,"high":14685,"low":14525,"close":14620,"volume":213893},{"date":"2025-08-08","open":14400,"high":14432,"low":14295,"close":14295,"volume":333401},{"date":"2025-08-11","open":14305,"high":14360,"low":14220,"close":14265,"volume":123669},{"date":"2025-08-12","open":14445,"high":14495,"low":14415,"close":14485,"volume":110182},{"date":"2025-08-13","open":14295,"high":14305,"low":14230,"close":14230,"volume":142449},{"date":"2025-08-14","open":14185,"high":14240,"low":14180,"close":14240,"volume":95653},{"date":"2025-08-18","open":14140,"high":14235,"low":14085,"close":14235,"volume":161169},{"date":"2025-08-19","open":14285,"high":14295,"low":14185,"close":14235,"volume":105361},{"date":"2025-08-20","open":14190,"high":14235,"low":14125,"close":14225,"volume":78271},{"date":"2025-08-21","open":14340,"high":14430,"low":14335,"close":14415,"volume":129040},{"date":"2025-08-22","open":14480,"high":14540,"low":14455,"close":14540,"volume":110008},{"date":"2025-08-25","open":14540,"high":14585,"low":14507,"close":14575,"volume":189355},{"date":"2025-08-26","open":14765,"high":14770,"low":14690,"close":14705,"volume":177441},{"date":"2025-08-27","open":14490,"high":14490,"low":14395,"close":14395,"volume":134510},{"date":"2025-08-28","open":14545,"high":14570,"low":14500,"close":14505,"volume":103997},{"date":"2025-08-29","open":14645,"high":14695,"low":14615,"close":14685,"volume":141017},{"date":"2025-09-01","open":14590,"high":14655,"low":14540,"close":14655,"volume":66681},{"date":"2025-09-02","open":14750,"high":14860,"low":14745,"close":14835,"volume":240523},{"date":"2025-09-03","open":14960,"high":15000,"low":14910,"close":14930,"volume":109942},{"date":"2025-09-04","open":14570,"high":14570,"low":14475,"close":14490,"volume":176208},{"date":"2025-09-05","open":14460,"high":14475,"low":14420,"close":14450,"volume":92426},{"date":"2025-09-08","open":14225,"high":14410,"low":14200,"close":14405,"volume":273657},{"date":"2025-09-09","open":14275,"high":14355,"low":14255,"close":14330,"volume":126899},{"date":"2025-09-10","open":14380,"high":14465,"low":14360,"close":14455,"volume":137052},{"date":"2025-09-11","open":14545,"high":14560,"low":14485,"close":14520,"volume":118577},{"date":"2025-09-12","open":14230,"high":14240,"low":14115,"close":14135,"volume":455791},{"date":"2025-09-15","open":14300,"high":14440,"low":14300,"close":14415,"volume":245362},{"date":"2025-09-16","open":14450,"high":14510,"low":14450,"close":14495,"volume":178717},{"date":"2025-09-17","open":14740,"high":14745,"low":14675,"close":14700,"volume":213143},{"date":"2025-09-18","open":14615,"high":14640,"low":14502,"close":14550,"volume":73073},{"date":"2025-09-19","open":14495,"high":14540,"low":14430,"close":14475,"volume":45910},{"date":"2025-09-22","open":14320,"high":14420,"low":14315,"close":14400,"volume":177038},{"date":"2025-09-23","open":14320,"high":14330,"low":14200,"close":14250,"volume":316126},{"date":"2025-09-24","open":14585,"high":14605,"low":14385,"close":14540,"volume":433964},{"date":"2025-09-25","open":14830,"high":14885,"low":14820,"close":14835,"volume":315796},{"date":"2025-09-26","open":14955,"high":14990,"low":14935,"close":14960,"volume":146869},{"date":"2025-09-29","open":14945,"high":14985,"low":14910,"close":14955,"volume":75620},{"date":"2025-09-30","open":14485,"high":14515,"low":14445,"close":14505,"volume":192247},{"date":"2025-10-01","open":14350,"high":14380,"low":14280,"close":14365,"volume":492470},{"date":"2025-10-02","open":14205,"high":14340,"low":14195,"close":14255,"volume":493329},{"date":"2025-10-10","open":14135,"high":14155,"low":14035,"close":14065,"volume":413875},{"date":"2025-10-13","open":13685,"high":14530,"low":13660,"close":13720,"volume":847883},{"date":"2025-10-14","open":13690,"high":13715,"low":13550,"close":13595,"volume":434677},{"date":"2025-10-15","open":13460,"high":13485,"low":13390,"close":13460,"volume":398565},{"date":"2025-10-16","open":13480,"high":13525,"low":13440,"close":13485,"volume":416014},{"date":"2025-10-17","open":13170,"high":13250,"low":13060,"close":13140,"volume":789816},{"date":"2025-10-20","open":13165,"high":13185,"low":13075,"close":13105,"volume":331307},{"date":"2025-10-21","open":13145,"high":13215,"low":13075,"close":13200,"volume":331458},{"date":"2025-10-22","open":13270,"high":13475,"low":13240,"close":13470,"volume":656079},{"date":"2025-10-23","open":13855,"high":14060,"low":13790,"close":14015,"volume":1412722},{"date":"2025-10-24","open":14205,"high":14240,"low":14135,"close":14215,"volume":860101},{"date":"2025-10-27","open":14285,"high":14320,"low":14200,"close":14295,"volume":501548},{"date":"2025-10-28","open":14155,"high":14180,"low":14110,"close":14140,"volume":268479},{"date":"2025-10-29","open":13920,"high":13955,"low":13855,"close":13915,"volume":243411},{"date":"2025-10-30","open":13910,"high":13965,"low":13865,"close":13875,"volume":472056},{"date":"2025-10-31","open":13910,"high":13945,"low":13865,"close":13895,"volume":298321},{"date":"2025-11-03","open":14165,"high":14185,"low":14105,"close":14160,"volume":258033,"rsi_14":61.6,"sma_20":13843.75,"sma_60":14304.08,"sma_120":14381.33},{"date":"2025-11-04","open":14115,"high":14115,"low":14052,"close":14065,"volume":122465,"rsi_14":62.63,"sma_20":13821.75,"sma_60":14285.0,"sma_120":14393.92},{"date":"2025-11-05","open":13955,"high":14020,"low":13875,"close":14015,"volume":147438,"rsi_14":60.95,"sma_20":13804.25,"sma_60":14269.5,"sma_120":14402.58},{"date":"2025-11-06","open":13795,"high":13855,"low":13775,"close":13840,"volume":172513,"rsi_14":65.56,"sma_20":13783.5,"sma_60":14253.75,"sma_120":14406.75},{"date":"2025-11-07","open":13800,"high":13850,"low":13775,"close":13850,"volume":142125,"rsi_14":66.74,"sma_20":13772.75,"sma_60":14240.92,"sma_120":14411.33},{"date":"2025-11-10","open":13850,"high":13945,"low":13820,"close":13930,"volume":235842,"rsi_14":66.52,"sma_20":13783.25,"sma_60":14234.83,"sma_120":14413.75},{"date":"2025-11-11","open":13880,"high":13890,"low":13810,"close":13840,"volume":117168,"rsi_14":59.11,"sma_20":13795.5,"sma_60":14227.75,"sma_120":14418.38},{"date":"2025-11-12","open":14055,"high":14095,"low":14030,"close":14055,"volume":200542,"rsi_14":51.18,"sma_20":13825.25,"sma_60":14220.58,"sma_120":14425.29},{"date":"2025-11-13","open":13505,"high":13540,"low":13460,"close":13505,"volume":774319,"rsi_14":32.68,"sma_20":13826.25,"sma_60":14208.5,"sma_120":14426.54},{"date":"2025-11-14","open":13595,"high":13975,"low":13595,"close":13765,"volume":666660,"rsi_14":38.12,"sma_20":13857.5,"sma_60":14200.58,"sma_120":14429.17},{"date":"2025-11-17","open":13765,"high":13765,"low":13705,"close":13730,"volume":126315,"rsi_14":40.28,"sma_20":13888.75,"sma_60":14192.17,"sma_120":14430.0},{"date":"2025-11-18","open":13780,"high":13815,"low":13720,"close":13740,"volume":97339,"rsi_14":45.38,"sma_20":13915.75,"sma_60":14183.92,"sma_120":14433.17},{"date":"2025-11-19","open":14000,"high":14005,"low":13930,"close":13995,"volume":302902,"rsi_14":52.84,"sma_20":13942.0,"sma_60":14180.08,"sma_120":14439.79},{"date":"2025-11-20","open":13775,"high":13800,"low":13725,"close":13740,"volume":267054,"rsi_14":46.7,"sma_20":13928.25,"sma_60":14168.83,"sma_120":14442.54},{"date":"2025-11-21","open":13530,"high":13565,"low":13420,"close":13490,"volume":428181,"rsi_14":35.62,"sma_20":13892.0,"sma_60":14151.33,"sma_120":14443.54},{"date":"2025-11-24","open":13375,"high":13465,"low":13355,"close":13465,"volume":244228,"rsi_14":36.73,"sma_20":13850.5,"sma_60":14132.83,"sma_120":14445.29},{"date":"2025-11-25","open":13600,"high":13610,"low":13520,"close":13520,"volume":316876,"rsi_14":39.07,"sma_20":13819.5,"sma_60":14113.08,"sma_120":14444.21},{"date":"2025-11-26","open":13430,"high":13470,"low":13420,"close":13465,"volume":139464,"rsi_14":41.26,"sma_20":13797.0,"sma_60":14097.58,"sma_120":14446.46},{"date":"2025-11-27","open":13500,"high":13520,"low":13490,"close":13500,"volume":93683,"rsi_14":41.94,"sma_20":13778.25,"sma_60":14080.83,"sma_120":14445.96},{"date":"2025-11-28","open":13625,"high":13655,"low":13615,"close":13640,"volume":156074,"rsi_14":43.5,"sma_20":13765.5,"sma_60":14063.42,"sma_120":14445.21},{"date":"2025-12-01","open":13725,"high":13865,"low":13650,"close":13820,"volume":264568,"rsi_14":49.57,"sma_20":13748.5,"sma_60":14049.5,"sma_120":14446.75},{"date":"2025-12-02","open":13810,"high":13810,"low":13715,"close":13750,"volume":86296,"rsi_14":42.99,"sma_20":13732.75,"sma_60":14031.42,"sma_120":14444.83},{"date":"2025-12-03","open":13575,"high":13595,"low":13510,"close":13595,"volume":253955,"rsi_14":52.53,"sma_20":13711.75,"sma_60":14009.17,"sma_120":14439.75},{"date":"2025-12-04","open":13645,"high":13720,"low":13625,"close":13705,"volume":134776,"rsi_14":48.16,"sma_20":13705.0,"sma_60":13996.08,"sma_120":14436.42},{"date":"2025-12-05","open":13780,"high":13800,"low":13735,"close":13765,"volume":137034,"rsi_14":51.06,"sma_20":13700.75,"sma_60":13984.67,"sma_120":14428.88},{"date":"2025-12-08","open":13915,"high":13935,"low":13875,"close":13920,"volume":248030,"rsi_14":55.0,"sma_20":13700.25,"sma_60":13976.58,"sma_120":14413.0},{"date":"2025-12-09","open":13640,"high":13695,"low":13570,"close":13585,"volume":395338,"rsi_14":39.1,"sma_20":13687.5,"sma_60":13964.17,"sma_120":14394.12},{"date":"2025-12-10","open":13525,"high":13535,"low":13500,"close":13535,"volume":173111,"rsi_14":43.88,"sma_20":13661.5,"sma_60":13948.83,"sma_120":14377.12},{"date":"2025-12-11","open":13585,"high":13625,"low":13465,"close":13475,"volume":211746,"rsi_14":49.49,"sma_20":13660.0,"sma_60":13931.42,"sma_120":14355.38},{"date":"2025-12-12","open":13425,"high":13470,"low":13415,"close":13445,"volume":284736,"rsi_14":49.33,"sma_20":13644.0,"sma_60":13919.92,"sma_120":14331.29},{"date":"2025-12-15","open":13340,"high":13370,"low":13315,"close":13370,"volume":166908,"rsi_14":45.03,"sma_20":13626.0,"sma_60":13902.5,"sma_120":14307.46},{"date":"2025-12-16","open":13125,"high":13135,"low":13045,"close":13060,"volume":546827,"rsi_14":38.53,"sma_20":13592.0,"sma_60":13878.58,"sma_120":14278.08},{"date":"2025-12-17","open":12890,"high":13020,"low":12880,"close":13005,"volume":434447,"rsi_14":36.13,"sma_20":13542.5,"sma_60":13850.33,"sma_120":14266.88},{"date":"2025-12-18","open":13135,"high":13170,"low":12975,"close":13075,"volume":245705,"rsi_14":33.53,"sma_20":13509.25,"sma_60":13825.75,"sma_120":14255.33},{"date":"2025-12-19","open":12975,"high":13000,"low":12945,"close":12970,"volume":233439,"rsi_14":24.09,"sma_20":13483.25,"sma_60":13800.67,"sma_120":14242.67},{"date":"2025-12-22","open":13175,"high":13265,"low":13170,"close":13245,"volume":226708,"rsi_14":36.31,"sma_20":13472.25,"sma_60":13781.42,"sma_120":14232.0},{"date":"2025-12-23","open":13405,"high":13445,"low":13395,"close":13420,"volume":403988,"rsi_14":45.31,"sma_20":13467.25,"sma_60":13767.58,"sma_120":14223.38},{"date":"2025-12-24","open":13555,"high":13585,"low":13510,"close":13550,"volume":413448,"rsi_14":45.89,"sma_20":13471.5,"sma_60":13751.08,"sma_120":14216.08},{"date":"2025-12-26","open":13545,"high":13570,"low":13520,"close":13535,"volume":265321,"rsi_14":43.75,"sma_20":13473.25,"sma_60":13729.42,"sma_120":14208.38},{"date":"2025-12-29","open":13280,"high":13340,"low":13240,"close":13310,"volume":179737,"rsi_14":34.03,"sma_20":13456.75,"sma_60":13701.92,"sma_120":14195.79},{"date":"2025-12-30","open":13370,"high":13475,"low":13370,"close":13455,"volume":221758,"rsi_14":46.22,"sma_20":13438.5,"sma_60":13676.92,"sma_120":14184.88},{"date":"2026-01-02","open":13335,"high":13410,"low":13305,"close":13410,"volume":103683,"rsi_14":46.36,"sma_20":13421.5,"sma_60":13658.67,"sma_120":14174.38},{"date":"2026-01-05","open":13300,"high":13400,"low":13185,"close":13220,"volume":305668,"rsi_14":43.09,"sma_20":13402.75,"sma_60":13639.58,"sma_120":14159.79},{"date":"2026-01-06","open":13480,"high":13515,"low":13310,"close":13470,"volume":328353,"rsi_14":50.61,"sma_20":13391.0,"sma_60":13626.5,"sma_120":14146.29},{"date":"2026-01-07","open":13130,"high":13155,"low":12950,"close":13085,"volume":516285,"rsi_14":44.0,"sma_20":13357.0,"sma_60":13610.17,"sma_120":14128.92},{"date":"2026-01-08","open":13060,"high":13095,"low":13025,"close":13025,"volume":196956,"rsi_14":49.18,"sma_20":13312.25,"sma_60":13598.58,"sma_120":14113.71},{"date":"2026-01-09","open":13490,"high":13510,"low":13400,"close":13510,"volume":662834,"rsi_14":59.88,"sma_20":13308.5,"sma_60":13597.17,"sma_120":14100.29},{"date":"2026-01-12","open":13785,"high":13800,"low":13600,"close":13725,"volume":441316,"rsi_14":62.04,"sma_20":13318.0,"sma_60":13601.58,"sma_120":14091.58},{"date":"2026-01-13","open":13850,"high":13910,"low":13805,"close":13875,"volume":398156,"rsi_14":66.48,"sma_20":13338.0,"sma_60":13608.08,"sma_120":14083.96},{"date":"2026-01-14","open":14155,"high":14180,"low":14090,"close":14125,"volume":387259,"rsi_14":66.18,"sma_20":13372.0,"sma_60":13624.5,"sma_120":14079.08},{"date":"2026-01-15","open":14070,"high":14170,"low":13910,"close":14000,"volume":389420,"rsi_14":60.86,"sma_20":13403.5,"sma_60":13639.42,"sma_120":14070.5},{"date":"2026-01-16","open":13725,"high":13770,"low":13680,"close":13680,"volume":883792,"rsi_14":52.27,"sma_20":13434.5,"sma_60":13647.42,"sma_120":14060.29},{"date":"2026-01-19","open":13720,"high":13860,"low":13710,"close":13765,"volume":130853,"rsi_14":53.92,"sma_20":13472.5,"sma_60":13652.33,"sma_120":14051.71},{"date":"2026-01-20","open":13825,"high":13855,"low":13800,"close":13830,"volume":100075,"rsi_14":59.39,"sma_20":13510.25,"sma_60":13649.25,"sma_120":14044.29},{"date":"2026-01-21","open":13865,"high":13950,"low":13855,"close":13950,"volume":148782,"rsi_14":59.02,"sma_20":13559.25,"sma_60":13644.83,"sma_120":14036.54},{"date":"2026-01-22","open":14055,"high":14140,"low":14055,"close":14100,"volume":275164,"rsi_14":62.11,"sma_20":13602.0,"sma_60":13641.58,"sma_120":14028.92},{"date":"2026-01-23","open":13890,"high":13970,"low":13870,"close":13940,"volume":114628,"rsi_14":62.77,"sma_20":13628.0,"sma_60":13638.25,"sma_120":14021.54},{"date":"2026-01-26","open":14195,"high":14340,"low":14175,"close":14340,"volume":327278,"rsi_14":64.65,"sma_20":13667.5,"sma_60":13645.33,"sma_120":14015.79},{"date":"2026-01-27","open":14185,"high":14185,"low":14010,"close":14095,"volume":192542,"rsi_14":67.84,"sma_20":13695.5,"sma_60":13649.0,"sma_120":14003.5},{"date":"2026-01-28","open":14535,"high":14660,"low":14490,"close":14625,"volume":403900,"rsi_14":74.24,"sma_20":13761.25,"sma_60":13661.17,"sma_120":13994.25},{"date":"2026-01-29","open":14710,"high":14980,"low":14710,"close":14925,"volume":319063,"rsi_14":72.71,"sma_20":13834.75,"sma_60":13673.92,"sma_120":13989.0},{"date":"2026-01-30","open":15285,"high":15285,"low":14805,"close":14965,"volume":555850,"rsi_14":71.09,"sma_20":13912.5,"sma_60":13688.92,"sma_120":13986.96},{"date":"2026-02-02","open":14765,"high":14840,"low":14310,"close":14355,"volume":313056,"rsi_14":57.06,"sma_20":13969.25,"sma_60":13694.58,"sma_120":13982.04},{"date":"2026-02-03","open":14400,"high":14540,"low":14350,"close":14425,"volume":130170,"rsi_14":54.66,"sma_20":14017.0,"sma_60":13704.33,"sma_120":13979.04},{"date":"2026-02-04","open":14810,"high":14945,"low":14780,"close":14830,"volume":310034,"rsi_14":61.86,"sma_20":14104.25,"sma_60":13720.67,"sma_120":13980.79},{"date":"2026-02-05","open":14950,"high":15002,"low":14755,"close":14840,"volume":187972,"rsi_14":68.18,"sma_20":14195.0,"sma_60":13735.83,"sma_120":13985.33},{"date":"2026-02-06","open":14595,"high":14970,"low":14525,"close":14925,"volume":241571,"rsi_14":68.18,"sma_20":14265.75,"sma_60":13753.92,"sma_120":13990.83},{"date":"2026-02-09","open":14520,"high":14810,"low":14520,"close":14650,"volume":124815,"rsi_14":62.06,"sma_20":14312.0,"sma_60":13763.83,"sma_120":13992.21},{"date":"2026-02-10","open":14970,"high":14995,"low":14880,"close":14960,"volume":133321,"rsi_14":64.07,"sma_20":14366.25,"sma_60":13788.08,"sma_120":13998.29},{"date":"2026-02-11","open":14950,"high":15050,"low":14935,"close":15000,"volume":82731,"rsi_14":62.93,"sma_20":14410.0,"sma_60":13808.67,"sma_120":14004.62},{"date":"2026-02-12","open":15075,"high":15130,"low":15060,"close":15080,"volume":105766,"rsi_14":66.76,"sma_20":14464.0,"sma_60":13831.17,"sma_120":14011.67},{"date":"2026-02-13","open":14600,"high":14670,"low":14575,"close":14590,"volume":95260,"rsi_14":53.58,"sma_20":14509.5,"sma_60":13845.33,"sma_120":14014.62},{"date":"2026-02-19","open":15075,"high":15250,"low":15075,"close":15225,"volume":220559,"rsi_14":64.56,"sma_20":14582.5,"sma_60":13865.83,"sma_120":14022.96},{"date":"2026-02-20","open":15490,"high":15645,"low":15485,"close":15645,"volume":253205,"rsi_14":63.53,"sma_20":14673.25,"sma_60":13897.58,"sma_120":14033.21},{"date":"2026-02-23","open":15415,"high":15435,"low":15315,"close":15375,"volume":284851,"rsi_14":56.02,"sma_20":14744.5,"sma_60":13929.0,"sma_120":14040.17},{"date":"2026-02-24","open":15430,"high":15630,"low":15425,"close":15580,"volume":179746,"rsi_14":57.87,"sma_20":14818.5,"sma_60":13964.25,"sma_120":14048.54},{"date":"2026-02-25","open":15440,"high":15540,"low":15375,"close":15375,"volume":394401,"rsi_14":64.57,"sma_20":14890.25,"sma_60":13995.17,"sma_120":14054.12},{"date":"2026-02-26","open":15370,"high":15395,"low":15275,"close":15305,"volume":187625,"rsi_14":62.57,"sma_20":14938.5,"sma_60":14025.83,"sma_120":14061.71},{"date":"2026-02-27","open":15245,"high":15340,"low":15125,"close":15340,"volume":171355,"rsi_14":58.15,"sma_20":15000.75,"sma_60":14056.5,"sma_120":14068.67},{"date":"2026-03-03","open":16615,"high":17180,"low":16590,"close":17040,"volume":3876646,"rsi_14":72.82,"sma_20":15121.5,"sma_60":14113.17,"sma_120":14088.29},{"date":"2026-03-04","open":17750,"high":17920,"low":17410,"close":17920,"volume":3528738,"rsi_14":76.67,"sma_20":15271.25,"sma_60":14181.5,"sma_120":14115.5},{"date":"2026-03-05","open":17750,"high":18290,"low":16030,"close":18155,"volume":3067997,"rsi_14":81.43,"sma_20":15430.75,"sma_60":14254.92,"sma_120":14143.17},{"date":"2026-03-06","open":18650,"high":18900,"low":18350,"close":18900,"volume":2540215,"rsi_14":82.78,"sma_20":15658.0,"sma_60":14343.33,"sma_120":14176.25},{"date":"2026-03-09","open":24570,"high":24570,"low":23395,"close":24440,"volume":1621782,"rsi_14":91.01,"sma_20":16158.75,"sma_60":14522.25,"sma_120":14259.17},{"date":"2026-03-10","open":20520,"high":21485,"low":19860,"close":21000,"volume":7569568,"rsi_14":69.91,"sma_20":16467.25,"sma_60":14642.83,"sma_120":14313.75},{"date":"2026-03-11","open":20255,"high":20300,"low":19390,"close":19965,"volume":4645229,"rsi_14":67.43,"sma_20":16723.5,"sma_60":14743.58,"sma_120":14360.08},{"date":"2026-03-12","open":21890,"high":22820,"low":21700,"close":22075,"volume":5612960,"rsi_14":70.28,"sma_20":17081.0,"sma_60":14885.08,"sma_120":14424.62},{"date":"2026-03-13","open":23050,"high":23050,"low":22490,"close":22735,"volume":3459144,"rsi_14":70.69,"sma_20":17485.25,"sma_60":15038.42,"sma_120":14493.62},{"date":"2026-03-16","open":23345,"high":23660,"low":22945,"close":23560,"volume":4748323,"rsi_14":73.14,"sma_20":17915.25,"sma_60":15206.5,"sma_120":14568.96},{"date":"2026-03-17","open":22600,"high":23540,"low":22600,"close":23280,"volume":2452099,"rsi_14":71.68,"sma_20":18329.25,"sma_60":15370.42,"sma_120":14645.17},{"date":"2026-03-18","open":22950,"high":23000,"low":22150,"close":22160,"volume":1965256,"rsi_14":68.17,"sma_20":18683.25,"sma_60":15516.92,"sma_120":14709.71},{"date":"2026-03-19","open":23725,"high":23890,"low":23085,"close":23265,"volume":2201555,"rsi_14":70.19,"sma_20":19117.0,"sma_60":15687.0,"sma_120":14782.79},{"date":"2026-03-20","open":22615,"high":22800,"low":22320,"close":22680,"volume":1490642,"rsi_14":68.11,"sma_20":19489.75,"sma_60":15848.25,"sma_120":14849.29},{"date":"2026-03-23","open":23780,"high":24230,"low":23640,"close":24130,"volume":1428916,"rsi_14":67.72,"sma_20":19914.0,"sma_60":16032.5,"sma_120":14929.12},{"date":"2026-03-24","open":21725,"high":22315,"low":21665,"close":22050,"volume":2680969,"rsi_14":59.74,"sma_20":20247.75,"sma_60":16183.83,"sma_120":14992.25},{"date":"2026-03-25","open":21395,"high":21610,"low":20955,"close":21570,"volume":2174138,"rsi_14":57.96,"sma_20":20547.25,"sma_60":16322.58,"sma_120":15052.0},{"date":"2026-03-26","open":21975,"high":22320,"low":21960,"close":22240,"volume":996660,"rsi_14":57.81,"sma_20":20890.5,"sma_60":16469.58,"sma_120":15118.58},{"date":"2026-03-27","open":22385,"high":22750,"low":22250,"close":22665,"volume":1420524,"rsi_14":44.54,"sma_20":21258.5,"sma_60":16621.5,"sma_120":15186.29},{"date":"2026-03-30","open":24775,"high":24915,"low":24220,"close":24340,"volume":2084943,"rsi_14":61.52,"sma_20":21708.5,"sma_60":16801.58,"sma_120":15265.5},{"date":"2026-03-31","open":25610,"high":25725,"low":24360,"close":24780,"volume":2677441,"rsi_14":67.31,"sma_20":22095.5,"sma_60":16992.75,"sma_120":15347.33},{"date":"2026-04-01","open":24460,"high":24920,"low":23815,"close":23815,"volume":1477254,"rsi_14":56.82,"sma_20":22390.25,"sma_60":17165.42,"sma_120":15421.17},{"date":"2026-04-02","open":23845,"high":25780,"low":23580,"close":25665,"volume":2298580,"rsi_14":60.5,"sma_20":22765.75,"sma_60":17369.67,"sma_120":15514.17},{"date":"2026-04-03","open":26610,"high":26900,"low":25665,"close":26205,"volume":1353875,"rsi_14":59.68,"sma_20":23131.0,"sma_60":17586.08,"sma_120":15612.83},{"date":"2026-04-06","open":27490,"high":27550,"low":26430,"close":26920,"volume":1805679,"rsi_14":62.91,"sma_20":23255.0,"sma_60":17810.25,"sma_120":15718.38},{"date":"2026-04-07","open":27410,"high":28150,"low":27180,"close":27795,"volume":1150683,"rsi_14":70.34,"sma_20":23594.75,"sma_60":18055.42,"sma_120":15832.79},{"date":"2026-04-08","open":22860,"high":23735,"low":22665,"close":22880,"volume":3335308,"rsi_14":48.91,"sma_20":23740.5,"sma_60":18219.67,"sma_120":15909.12},{"date":"2026-04-09","open":23745,"high":23980,"low":23485,"close":23750,"volume":1561778,"rsi_14":52.98,"sma_20":23824.25,"sma_60":18390.33,"sma_120":15993.75},{"date":"2026-04-10","open":23845,"high":24095,"low":23700,"close":23925,"volume":1101466,"rsi_14":49.39,"sma_20":23883.75,"sma_60":18560.33,"sma_120":16080.96},{"date":"2026-04-13","open":25495,"high":25535,"low":25160,"close":25175,"volume":965555,"rsi_14":59.86,"sma_20":23964.5,"sma_60":18748.67,"sma_120":16178.38},{"date":"2026-04-14","open":23810,"high":24047,"low":23595,"close":24005,"volume":1083203,"rsi_14":57.36,"sma_20":24000.75,"sma_60":18913.33,"sma_120":16268.92},{"date":"2026-04-15","open":22905,"high":23185,"low":22760,"close":22930,"volume":934415,"rsi_14":52.04,"sma_20":24039.25,"sma_60":19062.17,"sma_120":16350.79},{"date":"2026-04-16","open":22820,"high":23000,"low":22745,"close":22905,"volume":529942,"rsi_14":50.73,"sma_20":24021.25,"sma_60":19215.92,"sma_120":16431.67},{"date":"2026-04-17","open":23415,"high":23492,"low":23270,"close":23390,"volume":709506,"rsi_14":46.91,"sma_20":24056.75,"sma_60":19376.33,"sma_120":16514.33},{"date":"2026-04-20","open":23105,"high":23145,"low":22555,"close":22840,"volume":1107861,"rsi_14":43.73,"sma_20":23992.25,"sma_60":19526.5,"sma_120":16587.88},{"date":"2026-04-21","open":22440,"high":22620,"low":22330,"close":22500,"volume":576915,"rsi_14":45.57,"sma_20":24014.75,"sma_60":19669.0,"sma_120":16656.92},{"date":"2026-04-22","open":23520,"high":23525,"low":22810,"close":23105,"volume":1003093,"rsi_14":40.58,"sma_20":24091.5,"sma_60":19819.08,"sma_120":16730.33},{"date":"2026-04-23","open":24065,"high":25315,"low":24065,"close":24490,"volume":1159230,"rsi_14":44.06,"sma_20":24204.0,"sma_60":19994.92,"sma_120":16816.58},{"date":"2026-04-24","open":25180,"high":25400,"low":24880,"close":24985,"volume":656193,"rsi_14":43.19,"sma_20":24320.0,"sma_60":20172.33,"sma_120":16908.83},{"date":"2026-04-27","open":25035,"high":25140,"low":24760,"close":25050,"volume":444450,"rsi_14":39.76,"sma_20":24355.5,"sma_60":20354.92,"sma_120":17001.96},{"date":"2026-04-28","open":25155,"high":25745,"low":25095,"close":25505,"volume":631786,"rsi_14":64.67,"sma_20":24391.75,"sma_60":20536.25,"sma_120":17098.71},{"date":"2026-04-29","open":25865,"high":26215,"low":25630,"close":26055,"volume":606248,"rsi_14":63.36,"sma_20":24503.75,"sma_60":20721.75,"sma_120":17197.83},{"date":"2026-04-30","open":27970,"high":28895,"low":27750,"close":28625,"volume":1049298,"rsi_14":71.32,"sma_20":24651.75,"sma_60":20949.42,"sma_120":17319.17},{"date":"2026-05-04","open":26510,"high":26670,"low":26085,"close":26440,"volume":475038,"rsi_14":55.29,"sma_20":24663.5,"sma_60":21150.83,"sma_120":17422.71},{"date":"2026-05-06","open":25975,"high":26435,"low":25960,"close":26190,"volume":263773,"rsi_14":59.9,"sma_20":24627.0,"sma_60":21346.92,"sma_120":17525.62},{"date":"2026-05-07","open":24985,"high":25190,"low":24750,"close":24860,"volume":233576,"rsi_14":58.55,"sma_20":24480.25,"sma_60":21514.08,"sma_120":17617.38},{"date":"2026-05-08","open":25050,"high":25500,"low":24715,"close":24715,"volume":240020,"rsi_14":57.93,"sma_20":24572.0,"sma_60":21678.67,"sma_120":17707.25},{"date":"2026-05-11","open":25835,"high":26205,"low":25710,"close":26125,"volume":228676,"rsi_14":61.09,"sma_20":24690.75,"sma_60":21865.33,"sma_120":17809.62},{"date":"2026-05-12","open":25705,"high":26105,"low":25655,"close":26015,"volume":263756,"rsi_14":63.35,"sma_20":24795.25,"sma_60":22054.75,"sma_120":17909.29},{"date":"2026-05-13","open":26620,"high":26630,"low":26225,"close":26255,"volume":144931,"rsi_14":65.92,"sma_20":24849.25,"sma_60":22243.0,"sma_120":18015.54},{"date":"2026-05-14","open":26280,"high":26405,"low":26150,"close":26300,"volume":241587,"rsi_14":64.22,"sma_20":24964.0,"sma_60":22431.33,"sma_120":18120.0},{"date":"2026-05-15","open":26460,"high":26985,"low":26440,"close":26920,"volume":212725,"rsi_14":61.6,"sma_20":25163.5,"sma_60":22628.67,"sma_120":18229.92},{"date":"2026-05-18","open":27035,"high":28315,"low":27035,"close":28010,"volume":645349,"rsi_14":63.67,"sma_20":25418.75,"sma_60":22852.33,"sma_120":18348.83},{"date":"2026-05-19","open":27805,"high":28150,"low":27765,"close":28110,"volume":236879,"rsi_14":63.78,"sma_20":25654.75,"sma_60":23067.08,"sma_120":18466.46},{"date":"2026-05-20","open":28205,"high":28335,"low":27975,"close":27975,"volume":310258,"rsi_14":61.46,"sma_20":25911.5,"sma_60":23272.58,"sma_120":18585.08},{"date":"2026-05-21","open":26785,"high":27140,"low":26730,"close":26995,"volume":264396,"rsi_14":54.19,"sma_20":26136.25,"sma_60":23466.25,"sma_120":18697.62},{"date":"2026-05-22","open":26525,"high":26775,"low":26315,"close":26595,"volume":131342,"rsi_14":38.77,"sma_20":26310.75,"sma_60":23649.83,"sma_120":18807.04},{"date":"2026-05-26","open":24830,"high":25085,"low":24660,"close":24965,"volume":469098,"rsi_14":41.31,"sma_20":26334.5,"sma_60":23809.67,"sma_120":18902.42},{"date":"2026-05-27","open":25235,"high":25295,"low":24810,"close":24905,"volume":204185,"rsi_14":42.25,"sma_20":26330.5,"sma_60":23969.67,"sma_120":18997.75},{"date":"2026-05-28","open":24485,"high":25165,"low":24400,"close":24815,"volume":644256,"rsi_14":49.68,"sma_20":26318.75,"sma_60":24127.58,"sma_120":19092.04},{"date":"2026-05-29","open":23950,"high":24005,"low":23695,"close":23705,"volume":309134,"rsi_14":43.7,"sma_20":26228.75,"sma_60":24238.67,"sma_120":19175.92},{"date":"2026-06-01","open":24255,"high":24475,"low":24180,"close":24440,"volume":256605,"rsi_14":38.53,"sma_20":26148.0,"sma_60":24347.33,"sma_120":19264.42},{"date":"2026-06-02","open":24935,"high":25160,"low":24710,"close":24765,"volume":254918,"rsi_14":41.73,"sma_20":25955.0,"sma_60":24457.5,"sma_120":19356.21},{"date":"2026-06-04","open":25815,"high":25940,"low":25700,"close":25825,"volume":175834,"rsi_14":47.43,"sma_20":25924.25,"sma_60":24572.92,"sma_120":19458.12},{"date":"2026-06-05","open":25695,"high":25695,"low":25125,"close":25240,"volume":114926,"rsi_14":44.06,"sma_20":25876.75,"sma_60":24586.25,"sma_120":19554.25},{"date":"2026-06-08","open":25180,"high":25750,"low":25045,"close":25615,"volume":234705,"rsi_14":42.48,"sma_20":25914.5,"sma_60":24663.17,"sma_120":19653.0},{"date":"2026-06-09","open":24785,"high":24880,"low":24440,"close":24500,"volume":187152,"rsi_14":29.83,"sma_20":25903.75,"sma_60":24738.75,"sma_120":19741.17},{"date":"2026-06-10","open":24295,"high":24470,"low":23880,"close":23940,"volume":275259,"rsi_14":27.24,"sma_20":25794.5,"sma_60":24769.83,"sma_120":19827.46},{"date":"2026-06-11","open":25105,"high":25210,"low":24580,"close":24645,"volume":229445,"rsi_14":32.89,"sma_20":25726.0,"sma_60":24801.67,"sma_120":19920.04},{"date":"2026-06-12","open":23470,"high":23755,"low":23365,"close":23420,"volume":321953,"rsi_14":32.08,"sma_20":25584.25,"sma_60":24799.33,"sma_120":20002.92},{"date":"2026-06-15","open":22100,"high":22190,"low":21500,"close":22040,"volume":276426,"rsi_14":29.21,"sma_20":25371.25,"sma_60":24778.67,"sma_120":20074.54},{"date":"2026-06-16","open":22195,"high":22250,"low":21960,"close":22025,"volume":192610,"rsi_14":34.26,"sma_20":25126.5,"sma_60":24776.42,"sma_120":20146.67},{"date":"2026-06-17","open":21100,"high":21120,"low":20715,"close":20945,"volume":193378,"rsi_14":30.89,"sma_20":24773.25,"sma_60":24737.75,"sma_120":20212.38},{"date":"2026-06-18","open":20925,"high":20990,"low":20425,"close":20465,"volume":197368,"rsi_14":29.77,"sma_20":24391.0,"sma_60":24700.83,"sma_120":20274.54},{"date":"2026-06-19","open":20925,"high":21300,"low":20830,"close":21220,"volume":233545,"rsi_14":38.05,"sma_20":24053.25,"sma_60":24652.33,"sma_120":20342.42},{"date":"2026-06-22","open":21570,"high":21610,"low":20860,"close":20905,"volume":243268,"rsi_14":32.28,"sma_20":23748.75,"sma_60":24633.25,"sma_120":20408.54},{"date":"2026-06-23","open":20655,"high":20655,"low":20230,"close":20270,"volume":104432,"rsi_14":28.15,"sma_20":23432.5,"sma_60":24611.58,"sma_120":20467.08},{"date":"2026-06-24","open":20180,"high":20315,"low":20000,"close":20180,"volume":119838,"rsi_14":19.7,"sma_20":23193.25,"sma_60":24577.25,"sma_120":20523.42},{"date":"2026-06-25","open":19410,"high":19490,"low":19155,"close":19335,"volume":208548,"rsi_14":19.16,"sma_20":22914.75,"sma_60":24521.75,"sma_120":20571.62},{"date":"2026-06-26","open":19850,"high":19960,"low":19550,"close":19670,"volume":135418,"rsi_14":18.83,"sma_20":22657.5,"sma_60":24443.92,"sma_120":20622.75},{"date":"2026-06-29","open":19365,"high":19525,"low":19235,"close":19460,"volume":147101,"rsi_14":20.8,"sma_20":22445.25,"sma_60":24355.25,"sma_120":20674.0},{"date":"2026-06-30","open":19520,"high":19690,"low":19425,"close":19435,"volume":92825,"rsi_14":22.17,"sma_20":22195.0,"sma_60":24282.25,"sma_120":20723.83},{"date":"2026-07-01","open":19335,"high":19500,"low":19335,"close":19395,"volume":151602,"rsi_14":14.67,"sma_20":21926.5,"sma_60":24177.75,"sma_120":20773.71},{"date":"2026-07-02","open":19200,"high":19200,"low":18745,"close":18855,"volume":129333,"rsi_14":16.16,"sma_20":21578.0,"sma_60":24055.25,"sma_120":20820.67},{"date":"2026-07-03","open":18865,"high":19370,"low":18865,"close":19370,"volume":86974,"rsi_14":27.3,"sma_20":21284.5,"sma_60":23929.42,"sma_120":20869.83},{"date":"2026-07-06","open":19000,"high":19225,"low":18950,"close":19170,"volume":57489,"rsi_14":26.46,"sma_20":20962.25,"sma_60":23785.67,"sma_120":20920.54},{"date":"2026-07-07","open":19100,"high":19285,"low":19065,"close":19250,"volume":127661,"rsi_14":33.27,"sma_20":20699.75,"sma_60":23725.17,"sma_120":20972.42},{"date":"2026-07-08","open":20010,"high":20265,"low":19935,"close":20230,"volume":259221,"rsi_14":47.89,"sma_20":20514.25,"sma_60":23666.5,"sma_120":21028.42},{"date":"2026-07-09","open":20650,"high":20710,"low":20240,"close":20335,"volume":226313,"rsi_14":41.0,"sma_20":20298.75,"sma_60":23606.67,"sma_120":21083.5},{"date":"2026-07-10","open":19725,"high":20105,"low":19725,"close":19910,"volume":150287,"rsi_14":40.1,"sma_20":20123.25,"sma_60":23518.92,"sma_120":21133.79},{"date":"2026-07-13","open":20415,"high":20830,"low":20415,"close":20610,"volume":226403,"rsi_14":53.34,"sma_20":20051.75,"sma_60":23462.33,"sma_120":21187.83},{"date":"2026-07-14","open":21765,"high":22265,"low":21745,"close":22145,"volume":553169,"rsi_14":65.03,"sma_20":20057.75,"sma_60":23449.25,"sma_120":21255.71},{"date":"2026-07-15","open":22000,"high":22180,"low":21650,"close":21885,"volume":456234,"rsi_14":71.43,"sma_20":20104.75,"sma_60":23432.25,"sma_120":21324.08},{"date":"2026-07-16","open":22150,"high":22185,"low":21885,"close":22035,"volume":137634,"rsi_14":70.51,"sma_20":20183.25,"sma_60":23409.67,"sma_120":21393.0},{"date":"2026-07-20","open":23295,"high":23415,"low":23200,"close":23350,"volume":261937,"rsi_14":78.31,"sma_20":20289.75,"sma_60":23418.17,"sma_120":21472.33},{"date":"2026-07-21","open":23000,"high":23005,"low":22740,"close":22800,"volume":190514,"rsi_14":72.75,"sma_20":20384.5,"sma_60":23423.17,"sma_120":21546.08},{"date":"2026-07-22","open":23515,"high":23900,"low":23480,"close":23900,"volume":237157,"rsi_14":76.64,"sma_20":20566.0,"sma_60":23436.42,"sma_120":21627.75},{"date":"2026-07-23","open":24405,"high":24680,"low":24325,"close":24545,"volume":172295,"rsi_14":83.24,"sma_20":20784.25,"sma_60":23437.33,"sma_120":21716.12},{"date":"2026-07-24","open":25525,"high":25770,"low":25340,"close":25380,"volume":366118,"rsi_14":83.84,"sma_20":21086.5,"sma_60":23443.92,"sma_120":21808.12},{"date":"2026-07-27","open":23500,"high":23820,"low":23200,"close":23295,"volume":505932,"rsi_14":69.16,"sma_20":21267.75,"sma_60":23414.67,"sma_120":21884.79},{"date":"2026-07-28","open":22695,"high":22880,"low":22395,"close":22710,"volume":194975,"rsi_14":65.35,"sma_20":21430.25,"sma_60":23368.08,"sma_120":21952.17},{"date":"2026-07-29","open":22740,"high":23095,"low":22715,"close":22925,"volume":177915,"rsi_14":62.83,"sma_20":21604.75,"sma_60":23315.92,"sma_120":22018.83},{"date":"2026-07-30","open":23465,"high":23900,"low":23140,"close":23900,"volume":178259,"rsi_14":65.67,"sma_20":21830.0,"sma_60":23237.17,"sma_120":22093.29},{"date":"2026-07-31","open":23180,"high":23410,"low":22575,"close":22850,"volume":297645,"rsi_14":62.25,"sma_20":22029.75,"sma_60":23177.33,"sma_120":22164.08},{"date":"2026-08-03","open":22425,"high":22515,"low":22025,"close":22025,"volume":165667,"rsi_14":55.84,"sma_20":22162.5,"sma_60":23107.92,"sma_120":22227.42},{"date":"2026-08-04","open":22000,"high":22590,"low":22000,"close":22425,"volume":82555,"rsi_14":51.27,"sma_20":22325.25,"sma_60":23067.33,"sma_120":22290.71},{"date":"2026-08-05","open":20760,"high":21135,"low":20640,"close":20875,"volume":136275,"rsi_14":45.89,"sma_20":22406.5,"sma_60":23003.33,"sma_120":22341.0},{"date":"2026-08-06","open":20785,"high":21165,"low":20740,"close":20955,"volume":92664,"rsi_14":45.58,"sma_20":22442.75,"sma_60":22917.17,"sma_120":22391.25},{"date":"2026-08-07","open":21685,"high":21870,"low":21600,"close":21610,"volume":106634,"rsi_14":42.47,"sma_20":22506.5,"sma_60":22843.75,"sma_120":22449.25},{"date":"2026-08-10","open":21850,"high":21980,"low":21620,"close":21675,"volume":95472,"rsi_14":44.92,"sma_20":22594.75,"sma_60":22767.42,"sma_120":22505.21},{"date":"2026-08-11","open":22800,"high":23075,"low":22795,"close":23075,"volume":85765,"rsi_14":46.37,"sma_20":22718.0,"sma_60":22713.67,"sma_120":22572.5},{"date":"2026-08-12","open":23195,"high":23425,"low":23150,"close":23330,"volume":120476,"rsi_14":44.46,"sma_20":22777.25,"sma_60":22653.83,"sma_120":22641.25},{"date":"2026-08-13","open":22940,"high":23110,"low":22775,"close":23100,"volume":162898,"rsi_14":39.01,"sma_20":22838.0,"sma_60":22572.0,"sma_120":22712.17},{"date":"2026-08-14","open":22650,"high":22880,"low":22495,"close":22880,"volume":89542,"rsi_14":47.56,"sma_20":22880.25,"sma_60":22484.83,"sma_120":22775.96},{"date":"2026-08-18","open":23655,"high":23865,"low":23580,"close":23865,"volume":108071,"rsi_14":56.49,"sma_20":22906.0,"sma_60":22416.33,"sma_120":22844.46},{"date":"2026-08-19","open":23710,"high":23945,"low":23710,"close":23785,"volume":108149,"rsi_14":54.9,"sma_20":22955.25,"sma_60":22362.83,"sma_120":22914.54},{"date":"2026-08-20","open":23775,"high":23940,"low":23735,"close":23825,"volume":135687,"rsi_14":49.52,"sma_20":22951.5,"sma_60":22316.67,"sma_120":22983.25},{"date":"2026-08-21","open":24190,"high":24455,"low":24190,"close":24285,"volume":76868,"rsi_14":59.9,"sma_20":22938.5,"sma_60":22305.33,"sma_120":23057.5},{"date":"2026-08-24","open":24175,"high":24265,"low":23880,"close":24035,"volume":98676,"rsi_14":65.07,"sma_20":22871.25,"sma_60":22290.83,"sma_120":23130.25},{"date":"2026-08-25","open":23940,"high":24165,"low":23690,"close":23690,"volume":100729,"rsi_14":59.56,"sma_20":22891.0,"sma_60":22272.08,"sma_120":23199.83},{"date":"2026-08-26","open":22750,"high":22830,"low":22520,"close":22760,"volume":119532,"rsi_14":65.72,"sma_20":22893.5,"sma_60":22256.33,"sma_120":23247.5},{"date":"2026-08-27","open":22855,"high":23090,"low":22835,"close":22870,"volume":55886,"rsi_14":65.89,"sma_20":22890.75,"sma_60":22230.17,"sma_120":23288.75},{"date":"2026-08-28","open":23270,"high":23500,"low":23270,"close":23375,"volume":59329,"rsi_14":65.02,"sma_20":22864.5,"sma_60":22207.0,"sma_120":23332.25},{"date":"2026-08-31","open":23785,"high":24170,"low":23635,"close":24045,"volume":113596,"rsi_14":68.29,"sma_20":22924.25,"sma_60":22177.33,"sma_120":23375.12},{"date":"2026-09-01","open":24300,"high":24485,"low":24235,"close":24350,"volume":81097,"rsi_14":61.84,"sma_20":23040.5,"sma_60":22162.5,"sma_120":23374.38},{"date":"2026-09-02","open":25490,"high":25945,"low":25450,"close":25555,"volume":176157,"rsi_14":67.56,"sma_20":23197.0,"sma_60":22161.5,"sma_120":23412.33},{"date":"2026-09-03","open":25555,"high":25735,"low":25240,"close":25310,"volume":94443,"rsi_14":67.4,"sma_20":23418.75,"sma_60":22175.0,"sma_120":23456.88},{"date":"2026-09-04","open":25805,"high":25920,"low":25690,"close":25695,"volume":82063,"rsi_14":71.6,"sma_20":23655.75,"sma_60":22204.25,"sma_120":23487.04},{"date":"2026-09-07","open":25830,"high":27500,"low":25820,"close":26045,"volume":118630,"rsi_14":68.54,"sma_20":23877.5,"sma_60":22227.58,"sma_120":23514.62},{"date":"2026-09-08","open":26045,"high":26480,"low":25890,"close":26340,"volume":120169,"rsi_14":70.96,"sma_20":24110.75,"sma_60":22276.25,"sma_120":23537.79},{"date":"2026-09-09","open":26545,"high":26630,"low":26345,"close":26525,"volume":80335,"rsi_14":71.63,"sma_20":24283.25,"sma_60":22351.0,"sma_120":23564.83},{"date":"2026-09-10","open":27250,"high":27290,"low":26780,"close":26835,"volume":238121,"rsi_14":70.94,"sma_20":24458.5,"sma_60":22431.17,"sma_120":23603.79},{"date":"2026-09-11","open":29075,"high":29100,"low":28190,"close":28315,"volume":343085,"rsi_14":79.23,"sma_20":24719.25,"sma_60":22554.0,"sma_120":23645.88},{"date":"2026-09-14","open":28760,"high":28885,"low":28450,"close":28490,"volume":97087,"rsi_14":83.57,"sma_20":24999.75,"sma_60":22687.75,"sma_120":23694.29},{"date":"2026-09-15","open":28530,"high":28875,"low":28490,"close":28875,"volume":93751,"rsi_14":96.29,"sma_20":25250.25,"sma_60":22815.33,"sma_120":23733.83},{"date":"2026-09-16","open":29285,"high":29345,"low":28990,"close":29140,"volume":88960,"rsi_14":96.38,"sma_20":25518.0,"sma_60":22952.58,"sma_120":23792.92},{"date":"2026-09-17","open":28320,"high":28515,"low":28085,"close":28090,"volume":121639,"rsi_14":82.27,"sma_20":25731.25,"sma_60":23082.92,"sma_120":23847.25},{"date":"2026-09-18","open":28150,"high":28240,"low":27915,"close":27915,"volume":69172,"rsi_14":78.41,"sma_20":25912.75,"sma_60":23211.83,"sma_120":23894.54},{"date":"2026-09-21","open":27860,"high":27990,"low":27320,"close":27425,"volume":100657,"rsi_14":71.98,"sma_20":26082.25,"sma_60":23346.67,"sma_120":23934.21},{"date":"2026-09-22","open":26970,"high":27345,"low":26845,"close":27345,"volume":77412,"rsi_14":65.25,"sma_20":26265.0,"sma_60":23474.58,"sma_120":23959.25},{"date":"2026-09-23","open":26130,"high":26345,"low":25875,"close":26095,"volume":99739,"rsi_14":55.71,"sma_20":26431.75,"sma_60":23585.17,"sma_120":23970.21},{"date":"2026-09-28","open":27210,"high":27635,"low":27065,"close":27470,"volume":79091,"rsi_14":61.28,"sma_20":26661.75,"sma_60":23719.08,"sma_120":24000.67},{"date":"2026-09-29","open":27215,"high":27700,"low":27185,"close":27445,"volume":50400,"rsi_14":59.28,"sma_20":26865.25,"sma_60":23853.25,"sma_120":24015.5},{"date":"2026-09-30","open":26095,"high":26280,"low":26025,"close":26225,"volume":47660,"rsi_14":49.32,"sma_20":26974.25,"sma_60":23976.08,"sma_120":24015.67},{"date":"2026-10-01","open":26350,"high":26475,"low":25905,"close":26110,"volume":140332,"rsi_14":47.53,"sma_20":27062.25,"sma_60":24088.42,"sma_120":24008.92},{"date":"2026-10-02","open":27105,"high":27200,"low":26855,"close":26910,"volume":56352,"rsi_14":50.42,"sma_20":27130.0,"sma_60":24217.42,"sma_120":24001.54},{"date":"2026-10-06","open":26110,"high":26305,"low":25870,"close":25970,"volume":59685,"rsi_14":35.95,"sma_20":27163.0,"sma_60":24329.42,"sma_120":24027.29},{"date":"2026-10-07","open":26275,"high":26500,"low":26275,"close":26340,"volume":37134,"rsi_14":37.41,"sma_20":27195.25,"sma_60":24431.25,"sma_120":24048.88},{"date":"2026-10-08","open":26025,"high":26490,"low":25950,"close":26490,"volume":49374,"rsi_14":35.64,"sma_20":27217.5,"sma_60":24533.83,"sma_120":24070.25},{"date":"2026-10-12","open":26570,"high":26760,"low":26235,"close":26760,"volume":28725,"rsi_14":35.68,"sma_20":27238.5,"sma_60":24648.0,"sma_120":24083.46},{"date":"2026-10-13","open":27200,"high":27280,"low":26950,"close":27070,"volume":66992,"rsi_14":43.26,"sma_20":27265.75,"sma_60":24755.67,"sma_120":24109.0},{"date":"2026-10-14","open":27640,"high":27915,"low":27605,"close":27630,"volume":70708,"rsi_14":48.21,"sma_20":27305.5,"sma_60":24847.08,"sma_120":24148.17},{"date":"2026-10-15","open":27715,"high":27715,"low":27315,"close":27485,"volume":106175,"rsi_14":50.39,"sma_20":27264.0,"sma_60":24940.42,"sma_120":24186.33},{"date":"2026-10-16","open":28365,"high":28450,"low":28245,"close":28365,"volume":83608,"rsi_14":56.06,"sma_20":27257.75,"sma_60":25045.92,"sma_120":24227.79},{"date":"2026-10-19","open":28755,"high":28915,"low":28580,"close":28580,"volume":47286,"rsi_14":66.85,"sma_20":27243.0,"sma_60":25133.08,"sma_120":24275.62},{"date":"2026-10-20","open":28940,"high":29400,"low":28900,"close":29110,"volume":60204,"rsi_14":62.56,"sma_20":27241.5,"sma_60":25238.25,"sma_120":24330.71},{"date":"2026-10-21","open":29040,"high":29395,"low":29030,"close":29310,"volume":50434,"rsi_14":63.91,"sma_20":27302.5,"sma_60":25328.42,"sma_120":24382.42},{"date":"2026-10-22","open":28910,"high":29335,"low":28880,"close":29335,"volume":75227,"rsi_14":78.22,"sma_20":27373.5,"sma_60":25408.25,"sma_120":24422.79},{"date":"2026-10-23","open":29207,"high":29785,"low":29137,"close":29785,"volume":85080,"rsi_14":81.44,"sma_20":27491.5,"sma_60":25481.67,"sma_120":24462.79}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX WTI원유선물(H)","phase":"above-fold","symbol_resolved":true}