{"status":"ok","report":{"price_analysis":{"current":5790.0,"change_1d":-0.3,"change_7d":0.7,"change_30d":2.8,"high_30d":5825.0,"low_30d":5280.0,"position_in_range":94.0,"support":5334.5,"resistance":5770.5},"summary":"KODEX 미국달러선물인버스2X(261260)은(는) 미국달러 선물 인버스-2X지수를 추종하는 ETF입니다, 순자산 2,389억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(96.85)가 시그널선(90.00)을 상회합니다(골든크로스). 현재가가 SMA20(5643)과 SMA60(5389) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5431~5854 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 74","rsi_14":73.6842105263158,"macd":96.8461020094719,"macd_signal":90.00117449390736,"sma_20":5642.75,"sma_60":5388.75,"bb_upper":5854.232268760291,"bb_lower":5431.267731239709,"atr_14":72.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -693.00, 기관 순매수 23.49만. 30일 누적: 외국인 -2.22만, 기관 202.00만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-693.0,"institutional_flow":234873.0,"data":[{"date":"2026-10-23","foreign_net":-3.0,"institution_net":15303.0,"retail_net":-15300.0},{"date":"2026-10-22","foreign_net":-417.0,"institution_net":51713.0,"retail_net":-51296.0},{"date":"2026-10-21","foreign_net":-13.0,"institution_net":19614.0,"retail_net":-19601.0},{"date":"2026-10-20","foreign_net":-5899.0,"institution_net":54156.0,"retail_net":-48257.0},{"date":"2026-10-19","foreign_net":5639.0,"institution_net":94087.0,"retail_net":-99726.0},{"date":"2026-10-16","foreign_net":-400.0,"institution_net":37858.0,"retail_net":-37458.0},{"date":"2026-10-15","foreign_net":-10993.0,"institution_net":129488.0,"retail_net":-118495.0},{"date":"2026-10-14","foreign_net":-137.0,"institution_net":31631.0,"retail_net":-31494.0},{"date":"2026-10-13","foreign_net":4069.0,"institution_net":24285.0,"retail_net":-28354.0},{"date":"2026-10-12","foreign_net":6898.0,"institution_net":52607.0,"retail_net":-59505.0},{"date":"2026-10-08","foreign_net":348.0,"institution_net":52421.0,"retail_net":-52769.0},{"date":"2026-10-07","foreign_net":-107.0,"institution_net":41446.0,"retail_net":-41339.0},{"date":"2026-10-06","foreign_net":-593.0,"institution_net":92827.0,"retail_net":-92234.0},{"date":"2026-10-02","foreign_net":-205.0,"institution_net":85617.0,"retail_net":-85412.0},{"date":"2026-10-01","foreign_net":200.0,"institution_net":12562.0,"retail_net":-12762.0},{"date":"2026-09-30","foreign_net":-915.0,"institution_net":10256.0,"retail_net":-9341.0},{"date":"2026-09-29","foreign_net":-8589.0,"institution_net":61630.0,"retail_net":-53041.0},{"date":"2026-09-28","foreign_net":2686.0,"institution_net":77491.0,"retail_net":-80177.0},{"date":"2026-09-23","foreign_net":-962.0,"institution_net":61104.0,"retail_net":-60142.0},{"date":"2026-09-22","foreign_net":66.0,"institution_net":26323.0,"retail_net":-26389.0},{"date":"2026-09-21","foreign_net":-9540.0,"institution_net":-1278.0,"retail_net":10818.0},{"date":"2026-09-18","foreign_net":3118.0,"institution_net":-45002.0,"retail_net":41884.0},{"date":"2026-09-17","foreign_net":6534.0,"institution_net":-10211.0,"retail_net":3677.0},{"date":"2026-09-16","foreign_net":-10.0,"institution_net":200694.0,"retail_net":-200684.0},{"date":"2026-09-15","foreign_net":-8518.0,"institution_net":345494.0,"retail_net":-336976.0},{"date":"2026-09-14","foreign_net":8028.0,"institution_net":62110.0,"retail_net":-70138.0},{"date":"2026-09-11","foreign_net":-1779.0,"institution_net":220850.0,"retail_net":-219071.0},{"date":"2026-09-10","foreign_net":1105.0,"institution_net":33557.0,"retail_net":-34662.0},{"date":"2026-09-09","foreign_net":-540.0,"institution_net":128647.0,"retail_net":-128107.0},{"date":"2026-09-08","foreign_net":-11258.0,"institution_net":52729.0,"retail_net":-41471.0}],"periods":{"d1":{"foreign_net":-3.0,"institution_net":15303.0,"retail_net":-15300.0},"d3":{"foreign_net":-433.0,"institution_net":86630.0,"retail_net":-86197.0},"d7":{"foreign_net":-12086.0,"institution_net":402219.0,"retail_net":-390133.0},"d14":{"foreign_net":-1813.0,"institution_net":783053.0,"retail_net":-781240.0},"d30":{"foreign_net":-22187.0,"institution_net":2020009.0,"retail_net":-1997822.0}}},"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":67,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.7,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"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 74 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:23.062511+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"미국달러 선물 인버스-2X지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":238900000000.0,"aum_display":"2,389억","dividend_yield":null,"tracking_error":2.53,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":77.31},{"ticker":"261270","name":"KODEX 미국달러선물인버스","weight":13.2},{"ticker":"760004","name":"키움 인버스 미국달러선물 ETN","weight":7.14},{"ticker":"230480","name":"KIWOOM 미국달러선물인버스2X","weight":0.98},{"ticker":"139660","name":"KIWOOM 미국달러선물인버스","weight":0.96},{"ticker":"469530","name":"RISE 미국달러선물인버스","weight":0.8},{"ticker":"","name":"2026-07 달러선물","weight":null}],"holdings_count":8,"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":5790.0,"change_pct":-0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-27","close":9900.0},{"date":"2016-12-28","close":9855.0},{"date":"2016-12-29","close":9885.0},{"date":"2017-01-02","close":9880.0},{"date":"2017-01-03","close":9955.0},{"date":"2017-01-04","close":9900.0},{"date":"2017-01-05","close":10235.0},{"date":"2017-01-06","close":10120.0},{"date":"2017-01-09","close":9865.0},{"date":"2017-01-10","close":10085.0},{"date":"2017-01-11","close":10060.0},{"date":"2017-01-12","close":10260.0},{"date":"2017-01-13","close":10400.0},{"date":"2017-01-16","close":10290.0},{"date":"2017-01-17","close":10425.0},{"date":"2017-01-18","close":10555.0},{"date":"2017-01-19","close":10375.0},{"date":"2017-01-20","close":10520.0},{"date":"2017-01-23","close":10585.0},{"date":"2017-01-24","close":10585.0},{"date":"2017-01-25","close":10580.0},{"date":"2017-01-26","close":10705.0},{"date":"2017-01-31","close":10660.0},{"date":"2017-02-01","close":10715.0},{"date":"2017-02-02","close":10925.0},{"date":"2017-02-03","close":10905.0},{"date":"2017-02-06","close":11105.0},{"date":"2017-02-07","close":10950.0},{"date":"2017-02-08","close":10915.0},{"date":"2017-02-09","close":10950.0},{"date":"2017-02-10","close":10860.0},{"date":"2017-02-13","close":10820.0},{"date":"2017-02-14","close":11090.0},{"date":"2017-02-15","close":11015.0},{"date":"2017-02-16","close":11010.0},{"date":"2017-02-17","close":10940.0},{"date":"2017-02-20","close":10905.0},{"date":"2017-02-21","close":10920.0},{"date":"2017-02-22","close":11000.0},{"date":"2017-02-23","close":11080.0},{"date":"2017-02-24","close":11215.0},{"date":"2017-02-27","close":11165.0},{"date":"2017-02-28","close":11220.0},{"date":"2017-03-02","close":11005.0},{"date":"2017-03-03","close":10730.0},{"date":"2017-03-06","close":10700.0},{"date":"2017-03-07","close":10905.0},{"date":"2017-03-08","close":10915.0},{"date":"2017-03-09","close":10680.0},{"date":"2017-03-10","close":10700.0},{"date":"2017-03-13","close":10915.0},{"date":"2017-03-14","close":10850.0},{"date":"2017-03-15","close":10950.0},{"date":"2017-03-16","close":11150.0},{"date":"2017-03-17","close":11150.0},{"date":"2017-03-20","close":11385.0},{"date":"2017-03-21","close":11405.0},{"date":"2017-03-22","close":11330.0},{"date":"2017-03-23","close":11365.0},{"date":"2017-03-24","close":11355.0},{"date":"2017-03-27","close":11555.0},{"date":"2017-03-28","close":11550.0},{"date":"2017-03-29","close":11505.0},{"date":"2017-03-30","close":11450.0},{"date":"2017-03-31","close":11435.0},{"date":"2017-04-03","close":11490.0},{"date":"2017-04-04","close":11370.0},{"date":"2017-04-05","close":11320.0},{"date":"2017-04-06","close":11135.0},{"date":"2017-04-07","close":11110.0},{"date":"2017-04-10","close":10960.0},{"date":"2017-04-11","close":10895.0},{"date":"2017-04-12","close":10965.0},{"date":"2017-04-13","close":11195.0},{"date":"2017-04-14","close":11000.0},{"date":"2017-04-17","close":11030.0},{"date":"2017-04-18","close":10945.0},{"date":"2017-04-19","close":10990.0},{"date":"2017-04-20","close":10970.0},{"date":"2017-04-21","close":11100.0},{"date":"2017-04-24","close":11160.0},{"date":"2017-04-25","close":11250.0},{"date":"2017-04-26","close":11265.0},{"date":"2017-04-27","close":11175.0},{"date":"2017-04-28","close":11020.0},{"date":"2017-05-02","close":11155.0},{"date":"2017-05-04","close":11125.0},{"date":"2017-05-08","close":11145.0},{"date":"2017-05-10","close":11065.0},{"date":"2017-05-11","close":11190.0},{"date":"2017-05-12","close":11200.0},{"date":"2017-05-15","close":11280.0},{"date":"2017-05-16","close":11420.0},{"date":"2017-05-17","close":11390.0},{"date":"2017-05-18","close":11285.0},{"date":"2017-05-19","close":11235.0},{"date":"2017-05-22","close":11390.0},{"date":"2017-05-23","close":11280.0},{"date":"2017-05-24","close":11250.0},{"date":"2017-05-25","close":11440.0},{"date":"2017-05-26","close":11350.0},{"date":"2017-05-29","close":11335.0},{"date":"2017-05-30","close":11270.0},{"date":"2017-05-31","close":11350.0},{"date":"2017-06-01","close":11295.0},{"date":"2017-06-02","close":11320.0},{"date":"2017-06-05","close":11385.0},{"date":"2017-06-07","close":11290.0},{"date":"2017-06-08","close":11305.0},{"date":"2017-06-09","close":11300.0},{"date":"2017-06-12","close":11225.0},{"date":"2017-06-13","close":11195.0},{"date":"2017-06-14","close":11280.0},{"date":"2017-06-15","close":11245.0},{"date":"2017-06-16","close":11050.0},{"date":"2017-06-19","close":11100.0},{"date":"2017-06-20","close":11030.0},{"date":"2017-06-21","close":10885.0},{"date":"2017-06-22","close":10940.0},{"date":"2017-06-23","close":10965.0},{"date":"2017-06-26","close":11015.0},{"date":"2017-06-27","close":11015.0},{"date":"2017-06-28","close":10880.0},{"date":"2017-06-29","close":10930.0},{"date":"2017-06-30","close":10875.0},{"date":"2017-07-03","close":10810.0},{"date":"2017-07-04","close":10725.0},{"date":"2017-07-05","close":10750.0},{"date":"2017-07-06","close":10620.0},{"date":"2017-07-07","close":10640.0},{"date":"2017-07-10","close":10745.0},{"date":"2017-07-11","close":10735.0},{"date":"2017-07-12","close":10840.0},{"date":"2017-07-13","close":11010.0},{"date":"2017-07-14","close":11050.0},{"date":"2017-07-17","close":11145.0},{"date":"2017-07-18","close":11245.0},{"date":"2017-07-19","close":11315.0},{"date":"2017-07-20","close":11195.0},{"date":"2017-07-21","close":11345.0},{"date":"2017-07-24","close":11425.0},{"date":"2017-07-25","close":11400.0},{"date":"2017-07-26","close":11270.0},{"date":"2017-07-27","close":11445.0},{"date":"2017-07-28","close":11280.0},{"date":"2017-07-31","close":11320.0},{"date":"2017-08-01","close":11285.0},{"date":"2017-08-02","close":11210.0},{"date":"2017-08-03","close":11155.0},{"date":"2017-08-04","close":11225.0},{"date":"2017-08-07","close":11180.0},{"date":"2017-08-08","close":11210.0},{"date":"2017-08-09","close":11025.0},{"date":"2017-08-10","close":10890.0},{"date":"2017-08-11","close":10850.0},{"date":"2017-08-14","close":10935.0},{"date":"2017-08-16","close":10895.0},{"date":"2017-08-17","close":10980.0},{"date":"2017-08-18","close":10890.0},{"date":"2017-08-21","close":10945.0},{"date":"2017-08-22","close":11040.0},{"date":"2017-08-23","close":11050.0},{"date":"2017-08-24","close":11140.0},{"date":"2017-08-25","close":11130.0},{"date":"2017-08-28","close":11285.0},{"date":"2017-08-29","close":11185.0},{"date":"2017-08-30","close":11225.0},{"date":"2017-08-31","close":11145.0},{"date":"2017-09-01","close":11250.0},{"date":"2017-09-04","close":11055.0},{"date":"2017-09-05","close":11085.0},{"date":"2017-09-06","close":11005.0},{"date":"2017-09-07","close":11090.0},{"date":"2017-09-08","close":11155.0},{"date":"2017-09-11","close":11070.0},{"date":"2017-09-12","close":11135.0},{"date":"2017-09-13","close":11130.0},{"date":"2017-09-14","close":11050.0},{"date":"2017-09-15","close":11065.0},{"date":"2017-09-18","close":11165.0},{"date":"2017-09-19","close":11080.0},{"date":"2017-09-20","close":11115.0},{"date":"2017-09-21","close":11050.0},{"date":"2017-09-22","close":10960.0},{"date":"2017-09-25","close":11065.0},{"date":"2017-09-26","close":10970.0},{"date":"2017-09-27","close":10895.0},{"date":"2017-09-28","close":10735.0},{"date":"2017-09-29","close":10800.0},{"date":"2017-10-10","close":10960.0},{"date":"2017-10-11","close":10980.0},{"date":"2017-10-12","close":11025.0},{"date":"2017-10-13","close":11100.0},{"date":"2017-10-16","close":11130.0},{"date":"2017-10-17","close":11020.0},{"date":"2017-10-18","close":11070.0},{"date":"2017-10-19","close":11025.0},{"date":"2017-10-20","close":11040.0},{"date":"2017-10-23","close":11075.0},{"date":"2017-10-24","close":11120.0},{"date":"2017-10-25","close":11125.0},{"date":"2017-10-26","close":11170.0},{"date":"2017-10-27","close":11075.0},{"date":"2017-10-30","close":11165.0},{"date":"2017-10-31","close":11255.0},{"date":"2017-11-01","close":11365.0},{"date":"2017-11-02","close":11380.0},{"date":"2017-11-03","close":11405.0},{"date":"2017-11-06","close":11365.0},{"date":"2017-11-07","close":11430.0},{"date":"2017-11-08","close":11365.0},{"date":"2017-11-09","close":11350.0},{"date":"2017-11-10","close":11340.0},{"date":"2017-11-13","close":11265.0},{"date":"2017-11-14","close":11300.0},{"date":"2017-11-15","close":11410.0},{"date":"2017-11-16","close":11655.0},{"date":"2017-11-17","close":11715.0},{"date":"2017-11-20","close":11675.0},{"date":"2017-11-21","close":11755.0},{"date":"2017-11-22","close":11900.0},{"date":"2017-11-23","close":11990.0},{"date":"2017-11-24","close":12010.0},{"date":"2017-11-27","close":11930.0},{"date":"2017-11-28","close":11980.0},{"date":"2017-11-29","close":12185.0},{"date":"2017-11-30","close":11905.0},{"date":"2017-12-01","close":11975.0},{"date":"2017-12-04","close":11925.0},{"date":"2017-12-05","close":11985.0},{"date":"2017-12-06","close":11800.0},{"date":"2017-12-07","close":11830.0},{"date":"2017-12-08","close":11825.0},{"date":"2017-12-11","close":11830.0},{"date":"2017-12-12","close":11845.0},{"date":"2017-12-13","close":11855.0},{"date":"2017-12-14","close":11920.0},{"date":"2017-12-15","close":11920.0},{"date":"2017-12-18","close":11925.0},{"date":"2017-12-19","close":12005.0},{"date":"2017-12-20","close":12100.0},{"date":"2017-12-21","close":12055.0},{"date":"2017-12-22","close":12145.0},{"date":"2017-12-26","close":12220.0},{"date":"2017-12-27","close":12235.0},{"date":"2017-12-28","close":12340.0},{"date":"2018-01-02","close":12550.0},{"date":"2018-01-03","close":12465.0},{"date":"2018-01-04","close":12520.0},{"date":"2018-01-05","close":12520.0},{"date":"2018-01-08","close":12400.0},{"date":"2018-01-09","close":12405.0},{"date":"2018-01-10","close":12300.0},{"date":"2018-01-11","close":12300.0},{"date":"2018-01-12","close":12470.0},{"date":"2018-01-15","close":12500.0},{"date":"2018-01-16","close":12510.0},{"date":"2018-01-17","close":12355.0},{"date":"2018-01-18","close":12320.0},{"date":"2018-01-19","close":12425.0},{"date":"2018-01-22","close":12330.0},{"date":"2018-01-23","close":12320.0},{"date":"2018-01-24","close":12340.0},{"date":"2018-01-25","close":12555.0},{"date":"2018-01-26","close":12455.0},{"date":"2018-01-29","close":12400.0},{"date":"2018-01-30","close":12235.0},{"date":"2018-01-31","close":12355.0},{"date":"2018-02-01","close":12265.0},{"date":"2018-02-02","close":12080.0},{"date":"2018-02-05","close":11880.0},{"date":"2018-02-06","close":11835.0},{"date":"2018-02-07","close":11930.0},{"date":"2018-02-08","close":11905.0},{"date":"2018-02-09","close":11795.0},{"date":"2018-02-12","close":11975.0},{"date":"2018-02-13","close":11970.0},{"date":"2018-02-14","close":12125.0},{"date":"2018-02-19","close":12325.0},{"date":"2018-02-20","close":12210.0},{"date":"2018-02-21","close":12135.0},{"date":"2018-02-22","close":11965.0},{"date":"2018-02-23","close":12080.0},{"date":"2018-02-26","close":12200.0},{"date":"2018-02-27","close":12230.0},{"date":"2018-02-28","close":11960.0},{"date":"2018-03-02","close":12030.0},{"date":"2018-03-05","close":12000.0},{"date":"2018-03-06","close":12125.0},{"date":"2018-03-07","close":12265.0},{"date":"2018-03-08","close":12260.0},{"date":"2018-03-09","close":12275.0},{"date":"2018-03-12","close":12360.0},{"date":"2018-03-13","close":12350.0},{"date":"2018-03-14","close":12375.0},{"date":"2018-03-15","close":12360.0},{"date":"2018-03-16","close":12325.0},{"date":"2018-03-19","close":12220.0},{"date":"2018-03-20","close":12285.0},{"date":"2018-03-21","close":12215.0},{"date":"2018-03-22","close":12235.0},{"date":"2018-03-23","close":12025.0},{"date":"2018-03-26","close":12055.0},{"date":"2018-03-27","close":12265.0},{"date":"2018-03-28","close":12240.0},{"date":"2018-03-29","close":12345.0},{"date":"2018-03-30","close":12405.0},{"date":"2018-04-02","close":12570.0},{"date":"2018-04-03","close":12605.0},{"date":"2018-04-04","close":12490.0},{"date":"2018-04-05","close":12480.0},{"date":"2018-04-06","close":12270.0},{"date":"2018-04-09","close":12310.0},{"date":"2018-04-10","close":12320.0},{"date":"2018-04-11","close":12330.0},{"date":"2018-04-12","close":12245.0},{"date":"2018-04-13","close":12250.0},{"date":"2018-04-16","close":12145.0},{"date":"2018-04-17","close":12295.0},{"date":"2018-04-18","close":12260.0},{"date":"2018-04-19","close":12420.0},{"date":"2018-04-20","close":12285.0},{"date":"2018-04-23","close":12255.0},{"date":"2018-04-24","close":12065.0},{"date":"2018-04-25","close":11980.0},{"date":"2018-04-26","close":11965.0},{"date":"2018-04-27","close":12060.0},{"date":"2018-04-30","close":12240.0},{"date":"2018-05-02","close":12070.0},{"date":"2018-05-03","close":12060.0},{"date":"2018-05-04","close":12040.0},{"date":"2018-05-08","close":12030.0},{"date":"2018-05-09","close":11960.0},{"date":"2018-05-10","close":12110.0},{"date":"2018-05-11","close":12205.0},{"date":"2018-05-14","close":12245.0},{"date":"2018-05-15","close":12115.0},{"date":"2018-05-16","close":12015.0},{"date":"2018-05-17","close":11950.0},{"date":"2018-05-18","close":12015.0},{"date":"2018-05-21","close":11865.0},{"date":"2018-05-23","close":11965.0},{"date":"2018-05-24","close":11985.0},{"date":"2018-05-25","close":12015.0},{"date":"2018-05-28","close":12105.0},{"date":"2018-05-29","close":12040.0},{"date":"2018-05-30","close":11955.0},{"date":"2018-05-31","close":12025.0},{"date":"2018-06-01","close":12055.0},{"date":"2018-06-04","close":12150.0},{"date":"2018-06-05","close":12145.0},{"date":"2018-06-07","close":12210.0},{"date":"2018-06-08","close":12060.0},{"date":"2018-06-11","close":12070.0},{"date":"2018-06-12","close":12005.0},{"date":"2018-06-14","close":11890.0},{"date":"2018-06-15","close":11585.0},{"date":"2018-06-18","close":11425.0},{"date":"2018-06-19","close":11330.0},{"date":"2018-06-20","close":11415.0},{"date":"2018-06-21","close":11265.0},{"date":"2018-06-22","close":11340.0},{"date":"2018-06-25","close":11160.0},{"date":"2018-06-26","close":11200.0},{"date":"2018-06-27","close":11130.0},{"date":"2018-06-28","close":11010.0},{"date":"2018-06-29","close":11195.0},{"date":"2018-07-02","close":11080.0},{"date":"2018-07-03","close":11095.0},{"date":"2018-07-04","close":11175.0},{"date":"2018-07-05","close":11110.0},{"date":"2018-07-06","close":11140.0},{"date":"2018-07-09","close":11235.0},{"date":"2018-07-10","close":11145.0},{"date":"2018-07-11","close":11070.0},{"date":"2018-07-12","close":10960.0},{"date":"2018-07-13","close":11000.0},{"date":"2018-07-16","close":10905.0},{"date":"2018-07-17","close":10990.0},{"date":"2018-07-18","close":10840.0},{"date":"2018-07-19","close":10820.0},{"date":"2018-07-20","close":10810.0},{"date":"2018-07-23","close":10860.0},{"date":"2018-07-24","close":10775.0},{"date":"2018-07-25","close":10930.0},{"date":"2018-07-26","close":11055.0},{"date":"2018-07-27","close":11090.0},{"date":"2018-07-30","close":11065.0},{"date":"2018-07-31","close":11090.0},{"date":"2018-08-01","close":11030.0},{"date":"2018-08-02","close":10940.0},{"date":"2018-08-03","close":10920.0},{"date":"2018-08-06","close":10965.0},{"date":"2018-08-07","close":10975.0},{"date":"2018-08-08","close":11045.0},{"date":"2018-08-09","close":11100.0},{"date":"2018-08-10","close":10860.0},{"date":"2018-08-13","close":10790.0},{"date":"2018-08-14","close":10875.0},{"date":"2018-08-16","close":10855.0},{"date":"2018-08-17","close":10930.0},{"date":"2018-08-20","close":10970.0},{"date":"2018-08-21","close":11075.0},{"date":"2018-08-22","close":11075.0},{"date":"2018-08-23","close":11010.0},{"date":"2018-08-24","close":11075.0},{"date":"2018-08-27","close":11170.0},{"date":"2018-08-28","close":11240.0},{"date":"2018-08-29","close":11235.0},{"date":"2018-08-30","close":11275.0},{"date":"2018-08-31","close":11180.0},{"date":"2018-09-03","close":11230.0},{"date":"2018-09-04","close":11145.0},{"date":"2018-09-05","close":11035.0},{"date":"2018-09-06","close":10960.0},{"date":"2018-09-07","close":10990.0},{"date":"2018-09-10","close":10875.0},{"date":"2018-09-11","close":10920.0},{"date":"2018-09-12","close":10880.0},{"date":"2018-09-13","close":10980.0},{"date":"2018-09-14","close":11080.0},{"date":"2018-09-17","close":10895.0},{"date":"2018-09-18","close":10950.0},{"date":"2018-09-19","close":11015.0},{"date":"2018-09-20","close":11000.0},{"date":"2018-09-21","close":11115.0},{"date":"2018-09-27","close":11170.0},{"date":"2018-09-28","close":11225.0},{"date":"2018-10-01","close":11200.0},{"date":"2018-10-02","close":11050.0},{"date":"2018-10-04","close":10835.0},{"date":"2018-10-05","close":10825.0},{"date":"2018-10-08","close":10770.0},{"date":"2018-10-10","close":10760.0},{"date":"2018-10-11","close":10555.0},{"date":"2018-10-12","close":10785.0},{"date":"2018-10-15","close":10745.0},{"date":"2018-10-16","close":10845.0},{"date":"2018-10-17","close":10875.0},{"date":"2018-10-18","close":10730.0},{"date":"2018-10-19","close":10770.0},{"date":"2018-10-22","close":10845.0},{"date":"2018-10-23","close":10685.0},{"date":"2018-10-24","close":10785.0},{"date":"2018-10-25","close":10665.0},{"date":"2018-10-26","close":10600.0},{"date":"2018-10-29","close":10605.0},{"date":"2018-10-30","close":10640.0},{"date":"2018-10-31","close":10630.0},{"date":"2018-11-01","close":10630.0},{"date":"2018-11-02","close":10935.0},{"date":"2018-11-05","close":10925.0},{"date":"2018-11-06","close":10900.0},{"date":"2018-11-07","close":10910.0},{"date":"2018-11-08","close":11040.0},{"date":"2018-11-09","close":10825.0},{"date":"2018-11-12","close":10720.0},{"date":"2018-11-13","close":10735.0},{"date":"2018-11-14","close":10715.0},{"date":"2018-11-15","close":10805.0},{"date":"2018-11-16","close":10810.0},{"date":"2018-11-19","close":10795.0},{"date":"2018-11-20","close":10850.0},{"date":"2018-11-21","close":10770.0},{"date":"2018-11-22","close":10805.0},{"date":"2018-11-23","close":10755.0},{"date":"2018-11-26","close":10800.0},{"date":"2018-11-27","close":10780.0},{"date":"2018-11-28","close":10830.0},{"date":"2018-11-29","close":10980.0},{"date":"2018-11-30","close":10955.0},{"date":"2018-12-03","close":11135.0},{"date":"2018-12-04","close":11245.0},{"date":"2018-12-05","close":11085.0},{"date":"2018-12-06","close":10945.0},{"date":"2018-12-07","close":10980.0},{"date":"2018-12-10","close":10840.0},{"date":"2018-12-11","close":10770.0},{"date":"2018-12-12","close":10805.0},{"date":"2018-12-13","close":10905.0},{"date":"2018-12-14","close":10765.0},{"date":"2018-12-17","close":10740.0},{"date":"2018-12-18","close":10775.0},{"date":"2018-12-19","close":10910.0},{"date":"2018-12-20","close":10815.0},{"date":"2018-12-21","close":10875.0},{"date":"2018-12-24","close":10865.0},{"date":"2018-12-26","close":10830.0},{"date":"2018-12-27","close":10925.0},{"date":"2018-12-28","close":11005.0},{"date":"2019-01-02","close":10955.0},{"date":"2019-01-03","close":10790.0},{"date":"2019-01-04","close":10830.0},{"date":"2019-01-07","close":10940.0},{"date":"2019-01-08","close":10865.0},{"date":"2019-01-09","close":10905.0},{"date":"2019-01-10","close":10960.0},{"date":"2019-01-11","close":10990.0},{"date":"2019-01-14","close":10855.0},{"date":"2019-01-15","close":10900.0},{"date":"2019-01-16","close":10935.0},{"date":"2019-01-17","close":10880.0},{"date":"2019-01-18","close":10895.0},{"date":"2019-01-21","close":10790.0},{"date":"2019-01-22","close":10710.0},{"date":"2019-01-23","close":10785.0},{"date":"2019-01-24","close":10760.0},{"date":"2019-01-25","close":10880.0},{"date":"2019-01-28","close":10975.0},{"date":"2019-01-29","close":10985.0},{"date":"2019-01-30","close":10990.0},{"date":"2019-01-31","close":11070.0},{"date":"2019-02-01","close":10940.0},{"date":"2019-02-07","close":10840.0},{"date":"2019-02-08","close":10840.0},{"date":"2019-02-11","close":10815.0},{"date":"2019-02-12","close":10840.0},{"date":"2019-02-13","close":10885.0},{"date":"2019-02-14","close":10815.0},{"date":"2019-02-15","close":10755.0},{"date":"2019-02-18","close":10815.0},{"date":"2019-02-19","close":10765.0},{"date":"2019-02-20","close":10850.0},{"date":"2019-02-21","close":10820.0},{"date":"2019-02-22","close":10810.0},{"date":"2019-02-25","close":10880.0},{"date":"2019-02-26","close":10935.0},{"date":"2019-02-27","close":10920.0},{"date":"2019-02-28","close":10845.0},{"date":"2019-03-04","close":10820.0},{"date":"2019-03-05","close":10805.0},{"date":"2019-03-06","close":10740.0},{"date":"2019-03-07","close":10735.0},{"date":"2019-03-08","close":10610.0},{"date":"2019-03-11","close":10650.0},{"date":"2019-03-12","close":10710.0},{"date":"2019-03-13","close":10670.0},{"date":"2019-03-14","close":10625.0},{"date":"2019-03-15","close":10575.0},{"date":"2019-03-18","close":10660.0},{"date":"2019-03-19","close":10680.0},{"date":"2019-03-20","close":10710.0},{"date":"2019-03-21","close":10760.0},{"date":"2019-03-22","close":10715.0},{"date":"2019-03-25","close":10625.0},{"date":"2019-03-26","close":10640.0},{"date":"2019-03-27","close":10620.0},{"date":"2019-03-28","close":10580.0},{"date":"2019-03-29","close":10590.0},{"date":"2019-04-01","close":10630.0},{"date":"2019-04-02","close":10590.0},{"date":"2019-04-03","close":10610.0},{"date":"2019-04-04","close":10580.0},{"date":"2019-04-05","close":10590.0},{"date":"2019-04-08","close":10430.0},{"date":"2019-04-09","close":10455.0},{"date":"2019-04-10","close":10510.0},{"date":"2019-04-11","close":10510.0},{"date":"2019-04-12","close":10510.0},{"date":"2019-04-15","close":10615.0},{"date":"2019-04-16","close":10580.0},{"date":"2019-04-17","close":10590.0},{"date":"2019-04-18","close":10560.0},{"date":"2019-04-19","close":10560.0},{"date":"2019-04-22","close":10475.0},{"date":"2019-04-23","close":10475.0},{"date":"2019-04-24","close":10325.0},{"date":"2019-04-25","close":10135.0},{"date":"2019-04-26","close":10120.0},{"date":"2019-04-29","close":10155.0},{"date":"2019-04-30","close":9985.0},{"date":"2019-05-02","close":10025.0},{"date":"2019-05-03","close":9960.0},{"date":"2019-05-07","close":10000.0},{"date":"2019-05-08","close":9960.0},{"date":"2019-05-09","close":9790.0},{"date":"2019-05-10","close":9830.0},{"date":"2019-05-13","close":9650.0},{"date":"2019-05-14","close":9620.0},{"date":"2019-05-15","close":9630.0},{"date":"2019-05-16","close":9580.0},{"date":"2019-05-17","close":9520.0},{"date":"2019-05-20","close":9540.0},{"date":"2019-05-21","close":9540.0},{"date":"2019-05-22","close":9540.0},{"date":"2019-05-23","close":9615.0},{"date":"2019-05-24","close":9640.0},{"date":"2019-05-27","close":9695.0},{"date":"2019-05-28","close":9660.0},{"date":"2019-05-29","close":9520.0},{"date":"2019-05-30","close":9610.0},{"date":"2019-05-31","close":9590.0},{"date":"2019-06-03","close":9730.0},{"date":"2019-06-04","close":9720.0},{"date":"2019-06-05","close":9770.0},{"date":"2019-06-07","close":9735.0},{"date":"2019-06-10","close":9665.0},{"date":"2019-06-11","close":9735.0},{"date":"2019-06-12","close":9710.0},{"date":"2019-06-13","close":9700.0},{"date":"2019-06-14","close":9660.0},{"date":"2019-06-17","close":9635.0},{"date":"2019-06-18","close":9635.0},{"date":"2019-06-19","close":9795.0},{"date":"2019-06-20","close":10025.0},{"date":"2019-06-21","close":10005.0},{"date":"2019-06-24","close":10125.0},{"date":"2019-06-25","close":10120.0},{"date":"2019-06-26","close":10115.0},{"date":"2019-06-27","close":10090.0},{"date":"2019-06-28","close":10140.0},{"date":"2019-07-01","close":10070.0},{"date":"2019-07-02","close":9945.0},{"date":"2019-07-03","close":9860.0},{"date":"2019-07-04","close":9890.0},{"date":"2019-07-05","close":9865.0},{"date":"2019-07-08","close":9680.0},{"date":"2019-07-09","close":9705.0},{"date":"2019-07-10","close":9680.0},{"date":"2019-07-11","close":9815.0},{"date":"2019-07-12","close":9720.0},{"date":"2019-07-15","close":9710.0},{"date":"2019-07-16","close":9735.0},{"date":"2019-07-17","close":9675.0},{"date":"2019-07-18","close":9715.0},{"date":"2019-07-19","close":9785.0},{"date":"2019-07-22","close":9720.0},{"date":"2019-07-23","close":9705.0},{"date":"2019-07-24","close":9735.0},{"date":"2019-07-25","close":9670.0},{"date":"2019-07-26","close":9615.0},{"date":"2019-07-29","close":9625.0},{"date":"2019-07-30","close":9660.0},{"date":"2019-07-31","close":9640.0},{"date":"2019-08-01","close":9550.0},{"date":"2019-08-02","close":9405.0},{"date":"2019-08-05","close":9120.0},{"date":"2019-08-06","close":9130.0},{"date":"2019-08-07","close":9125.0},{"date":"2019-08-08","close":9225.0},{"date":"2019-08-09","close":9190.0},{"date":"2019-08-12","close":9105.0},{"date":"2019-08-13","close":9015.0},{"date":"2019-08-14","close":9150.0},{"date":"2019-08-16","close":9165.0},{"date":"2019-08-19","close":9165.0},{"date":"2019-08-20","close":9205.0},{"date":"2019-08-21","close":9290.0},{"date":"2019-08-22","close":9220.0},{"date":"2019-08-23","close":9165.0},{"date":"2019-08-26","close":9055.0},{"date":"2019-08-27","close":9145.0},{"date":"2019-08-28","close":9110.0},{"date":"2019-08-29","close":9075.0},{"date":"2019-08-30","close":9150.0},{"date":"2019-09-02","close":9160.0},{"date":"2019-09-03","close":9085.0},{"date":"2019-09-04","close":9200.0},{"date":"2019-09-05","close":9315.0},{"date":"2019-09-06","close":9365.0},{"date":"2019-09-09","close":9415.0},{"date":"2019-09-10","close":9415.0},{"date":"2019-09-11","close":9440.0},{"date":"2019-09-16","close":9560.0},{"date":"2019-09-17","close":9445.0},{"date":"2019-09-18","close":9435.0},{"date":"2019-09-19","close":9390.0},{"date":"2019-09-20","close":9480.0},{"date":"2019-09-23","close":9395.0},{"date":"2019-09-24","close":9365.0},{"date":"2019-09-25","close":9315.0},{"date":"2019-09-26","close":9310.0},{"date":"2019-09-27","close":9290.0},{"date":"2019-09-30","close":9335.0},{"date":"2019-10-01","close":9300.0},{"date":"2019-10-02","close":9195.0},{"date":"2019-10-04","close":9335.0},{"date":"2019-10-07","close":9325.0},{"date":"2019-10-08","close":9385.0},{"date":"2019-10-10","close":9345.0},{"date":"2019-10-11","close":9450.0},{"date":"2019-10-14","close":9505.0},{"date":"2019-10-15","close":9505.0},{"date":"2019-10-16","close":9470.0},{"date":"2019-10-17","close":9465.0},{"date":"2019-10-18","close":9550.0},{"date":"2019-10-21","close":9710.0},{"date":"2019-10-22","close":9740.0},{"date":"2019-10-23","close":9695.0},{"date":"2019-10-24","close":9690.0},{"date":"2019-10-25","close":9690.0},{"date":"2019-10-28","close":9740.0},{"date":"2019-10-29","close":9850.0},{"date":"2019-10-30","close":9765.0},{"date":"2019-10-31","close":9850.0},{"date":"2019-11-01","close":9805.0},{"date":"2019-11-04","close":9915.0},{"date":"2019-11-05","close":9945.0},{"date":"2019-11-06","close":9960.0},{"date":"2019-11-07","close":9920.0},{"date":"2019-11-08","close":9945.0},{"date":"2019-11-11","close":9795.0},{"date":"2019-11-12","close":9875.0},{"date":"2019-11-13","close":9765.0},{"date":"2019-11-14","close":9715.0},{"date":"2019-11-15","close":9785.0},{"date":"2019-11-18","close":9825.0},{"date":"2019-11-19","close":9770.0},{"date":"2019-11-20","close":9730.0},{"date":"2019-11-21","close":9595.0},{"date":"2019-11-22","close":9575.0},{"date":"2019-11-25","close":9625.0},{"date":"2019-11-26","close":9630.0},{"date":"2019-11-27","close":9605.0},{"date":"2019-11-28","close":9565.0},{"date":"2019-11-29","close":9540.0},{"date":"2019-12-02","close":9505.0},{"date":"2019-12-03","close":9450.0},{"date":"2019-12-04","close":9325.0},{"date":"2019-12-05","close":9395.0},{"date":"2019-12-06","close":9400.0},{"date":"2019-12-09","close":9385.0},{"date":"2019-12-10","close":9365.0},{"date":"2019-12-11","close":9325.0},{"date":"2019-12-12","close":9445.0},{"date":"2019-12-13","close":9680.0},{"date":"2019-12-16","close":9670.0},{"date":"2019-12-17","close":9775.0},{"date":"2019-12-18","close":9730.0},{"date":"2019-12-19","close":9780.0},{"date":"2019-12-20","close":9855.0},{"date":"2019-12-23","close":9805.0},{"date":"2019-12-24","close":9815.0},{"date":"2019-12-26","close":9850.0},{"date":"2019-12-27","close":9845.0},{"date":"2019-12-30","close":9915.0},{"date":"2020-01-02","close":9895.0},{"date":"2020-01-03","close":9740.0},{"date":"2020-01-06","close":9655.0},{"date":"2020-01-07","close":9750.0},{"date":"2020-01-08","close":9660.0},{"date":"2020-01-09","close":9870.0},{"date":"2020-01-10","close":9825.0},{"date":"2020-01-13","close":9920.0},{"date":"2020-01-14","close":9910.0},{"date":"2020-01-15","close":9895.0},{"date":"2020-01-16","close":9815.0},{"date":"2020-01-17","close":9850.0},{"date":"2020-01-20","close":9870.0},{"date":"2020-01-21","close":9725.0},{"date":"2020-01-22","close":9760.0},{"date":"2020-01-23","close":9695.0},{"date":"2020-01-28","close":9565.0},{"date":"2020-01-29","close":9550.0},{"date":"2020-01-30","close":9420.0},{"date":"2020-01-31","close":9310.0},{"date":"2020-02-03","close":9260.0},{"date":"2020-02-04","close":9375.0},{"date":"2020-02-05","close":9315.0},{"date":"2020-02-06","close":9490.0},{"date":"2020-02-07","close":9390.0},{"date":"2020-02-10","close":9375.0},{"date":"2020-02-11","close":9455.0},{"date":"2020-02-12","close":9500.0},{"date":"2020-02-13","close":9435.0},{"date":"2020-02-14","close":9410.0},{"date":"2020-02-17","close":9410.0},{"date":"2020-02-18","close":9320.0},{"date":"2020-02-19","close":9315.0},{"date":"2020-02-20","close":9185.0},{"date":"2020-02-21","close":9030.0},{"date":"2020-02-24","close":8860.0},{"date":"2020-02-25","close":8995.0},{"date":"2020-02-26","close":8900.0},{"date":"2020-02-27","close":8885.0},{"date":"2020-02-28","close":8930.0},{"date":"2020-03-02","close":9230.0},{"date":"2020-03-03","close":9210.0},{"date":"2020-03-04","close":9330.0},{"date":"2020-03-05","close":9415.0},{"date":"2020-03-06","close":9245.0},{"date":"2020-03-09","close":9055.0},{"date":"2020-03-10","close":9220.0},{"date":"2020-03-11","close":9215.0},{"date":"2020-03-12","close":9025.0},{"date":"2020-03-13","close":8905.0},{"date":"2020-03-16","close":8720.0},{"date":"2020-03-17","close":8450.0},{"date":"2020-03-18","close":8405.0},{"date":"2020-03-19","close":7880.0},{"date":"2020-03-20","close":8345.0},{"date":"2020-03-23","close":8090.0},{"date":"2020-03-24","close":8295.0},{"date":"2020-03-25","close":8560.0},{"date":"2020-03-26","close":8465.0},{"date":"2020-03-27","close":8785.0},{"date":"2020-03-30","close":8595.0},{"date":"2020-03-31","close":8675.0},{"date":"2020-04-01","close":8485.0},{"date":"2020-04-02","close":8490.0},{"date":"2020-04-03","close":8470.0},{"date":"2020-04-06","close":8490.0},{"date":"2020-04-07","close":8600.0},{"date":"2020-04-08","close":8620.0},{"date":"2020-04-09","close":8640.0},{"date":"2020-04-10","close":8790.0},{"date":"2020-04-13","close":8660.0},{"date":"2020-04-14","close":8660.0},{"date":"2020-04-16","close":8510.0},{"date":"2020-04-17","close":8640.0},{"date":"2020-04-20","close":8610.0},{"date":"2020-04-21","close":8480.0},{"date":"2020-04-22","close":8435.0},{"date":"2020-04-23","close":8470.0},{"date":"2020-04-24","close":8375.0},{"date":"2020-04-27","close":8500.0},{"date":"2020-04-28","close":8505.0},{"date":"2020-04-29","close":8595.0},{"date":"2020-05-04","close":8460.0},{"date":"2020-05-06","close":8540.0},{"date":"2020-05-07","close":8505.0},{"date":"2020-05-08","close":8565.0},{"date":"2020-05-11","close":8575.0},{"date":"2020-05-12","close":8495.0},{"date":"2020-05-13","close":8515.0},{"date":"2020-05-14","close":8465.0},{"date":"2020-05-15","close":8425.0},{"date":"2020-05-18","close":8395.0},{"date":"2020-05-19","close":8490.0},{"date":"2020-05-20","close":8430.0},{"date":"2020-05-21","close":8410.0},{"date":"2020-05-22","close":8340.0},{"date":"2020-05-25","close":8240.0},{"date":"2020-05-26","close":8360.0},{"date":"2020-05-27","close":8360.0},{"date":"2020-05-28","close":8305.0},{"date":"2020-05-29","close":8315.0},{"date":"2020-06-01","close":8485.0},{"date":"2020-06-02","close":8495.0},{"date":"2020-06-03","close":8600.0},{"date":"2020-06-04","close":8570.0},{"date":"2020-06-05","close":8730.0},{"date":"2020-06-08","close":8770.0},{"date":"2020-06-09","close":8880.0},{"date":"2020-06-10","close":8980.0},{"date":"2020-06-11","close":8900.0},{"date":"2020-06-12","close":8780.0},{"date":"2020-06-15","close":8605.0},{"date":"2020-06-16","close":8730.0},{"date":"2020-06-17","close":8620.0},{"date":"2020-06-18","close":8705.0},{"date":"2020-06-19","close":8675.0},{"date":"2020-06-22","close":8605.0},{"date":"2020-06-23","close":8685.0},{"date":"2020-06-24","close":8825.0},{"date":"2020-06-25","close":8760.0},{"date":"2020-06-26","close":8810.0},{"date":"2020-06-29","close":8830.0},{"date":"2020-06-30","close":8770.0},{"date":"2020-07-01","close":8765.0},{"date":"2020-07-02","close":8810.0},{"date":"2020-07-03","close":8830.0},{"date":"2020-07-06","close":8875.0},{"date":"2020-07-07","close":8885.0},{"date":"2020-07-08","close":8890.0},{"date":"2020-07-09","close":8870.0},{"date":"2020-07-10","close":8745.0},{"date":"2020-07-13","close":8810.0},{"date":"2020-07-14","close":8740.0},{"date":"2020-07-15","close":8810.0},{"date":"2020-07-16","close":8740.0},{"date":"2020-07-17","close":8740.0},{"date":"2020-07-20","close":8770.0},{"date":"2020-07-21","close":8845.0},{"date":"2020-07-22","close":8890.0},{"date":"2020-07-23","close":8855.0},{"date":"2020-07-24","close":8780.0},{"date":"2020-07-27","close":8870.0},{"date":"2020-07-28","close":8845.0},{"date":"2020-07-29","close":8900.0},{"date":"2020-07-30","close":8880.0},{"date":"2020-07-31","close":8940.0},{"date":"2020-08-03","close":8895.0},{"date":"2020-08-04","close":8895.0},{"date":"2020-08-05","close":8960.0},{"date":"2020-08-06","close":9050.0},{"date":"2020-08-07","close":9030.0},{"date":"2020-08-10","close":9020.0},{"date":"2020-08-11","close":9020.0},{"date":"2020-08-12","close":9010.0},{"date":"2020-08-13","close":9045.0},{"date":"2020-08-14","close":9020.0},{"date":"2020-08-18","close":9015.0},{"date":"2020-08-19","close":9085.0},{"date":"2020-08-20","close":8980.0},{"date":"2020-08-21","close":9000.0},{"date":"2020-08-24","close":8960.0},{"date":"2020-08-25","close":9010.0},{"date":"2020-08-26","close":8985.0},{"date":"2020-08-27","close":9000.0},{"date":"2020-08-28","close":9015.0},{"date":"2020-08-31","close":8970.0},{"date":"2020-09-01","close":9045.0},{"date":"2020-09-02","close":9005.0},{"date":"2020-09-03","close":8965.0},{"date":"2020-09-04","close":8945.0},{"date":"2020-09-07","close":8950.0},{"date":"2020-09-08","close":8980.0},{"date":"2020-09-09","close":8960.0},{"date":"2020-09-10","close":9010.0},{"date":"2020-09-11","close":8985.0},{"date":"2020-09-14","close":9030.0},{"date":"2020-09-15","close":9095.0},{"date":"2020-09-16","close":9140.0},{"date":"2020-09-17","close":9160.0},{"date":"2020-09-18","close":9380.0},{"date":"2020-09-21","close":9410.0},{"date":"2020-09-22","close":9305.0},{"date":"2020-09-23","close":9320.0},{"date":"2020-09-24","close":9180.0},{"date":"2020-09-25","close":9185.0},{"date":"2020-09-28","close":9170.0},{"date":"2020-09-29","close":9235.0},{"date":"2020-10-05","close":9325.0},{"date":"2020-10-06","close":9365.0},{"date":"2020-10-07","close":9400.0},{"date":"2020-10-08","close":9480.0},{"date":"2020-10-12","close":9590.0},{"date":"2020-10-13","close":9590.0},{"date":"2020-10-14","close":9595.0},{"date":"2020-10-15","close":9665.0},{"date":"2020-10-16","close":9600.0},{"date":"2020-10-19","close":9685.0},{"date":"2020-10-20","close":9730.0},{"date":"2020-10-21","close":9855.0},{"date":"2020-10-22","close":9825.0},{"date":"2020-10-23","close":9820.0},{"date":"2020-10-26","close":9915.0},{"date":"2020-10-27","close":9975.0},{"date":"2020-10-28","close":9890.0},{"date":"2020-10-29","close":9855.0},{"date":"2020-10-30","close":9805.0},{"date":"2020-11-02","close":9820.0},{"date":"2020-11-03","close":9800.0},{"date":"2020-11-04","close":9740.0},{"date":"2020-11-05","close":9900.0},{"date":"2020-11-06","close":10030.0},{"date":"2020-11-09","close":10170.0},{"date":"2020-11-10","close":10140.0},{"date":"2020-11-11","close":10245.0},{"date":"2020-11-12","close":10155.0},{"date":"2020-11-13","close":10125.0},{"date":"2020-11-16","close":10270.0},{"date":"2020-11-17","close":10295.0},{"date":"2020-11-18","close":10335.0},{"date":"2020-11-19","close":10130.0},{"date":"2020-11-20","close":10140.0},{"date":"2020-11-23","close":10225.0},{"date":"2020-11-24","close":10205.0},{"date":"2020-11-25","close":10260.0},{"date":"2020-11-26","close":10325.0},{"date":"2020-11-27","close":10340.0},{"date":"2020-11-30","close":10295.0},{"date":"2020-12-01","close":10295.0},{"date":"2020-12-02","close":10395.0},{"date":"2020-12-03","close":10515.0},{"date":"2020-12-04","close":10775.0},{"date":"2020-12-07","close":10755.0},{"date":"2020-12-08","close":10685.0},{"date":"2020-12-09","close":10715.0},{"date":"2020-12-10","close":10655.0},{"date":"2020-12-11","close":10600.0},{"date":"2020-12-14","close":10560.0},{"date":"2020-12-15","close":10535.0},{"date":"2020-12-16","close":10515.0},{"date":"2020-12-17","close":10545.0},{"date":"2020-12-18","close":10420.0},{"date":"2020-12-21","close":10350.0},{"date":"2020-12-22","close":10260.0},{"date":"2020-12-23","close":10255.0},{"date":"2020-12-24","close":10370.0},{"date":"2020-12-28","close":10475.0},{"date":"2020-12-29","close":10550.0},{"date":"2020-12-30","close":10640.0},{"date":"2021-01-04","close":10725.0},{"date":"2021-01-05","close":10615.0},{"date":"2021-01-06","close":10645.0},{"date":"2021-01-07","close":10625.0},{"date":"2021-01-08","close":10560.0},{"date":"2021-01-11","close":10420.0},{"date":"2021-01-12","close":10370.0},{"date":"2021-01-13","close":10465.0},{"date":"2021-01-14","close":10400.0},{"date":"2021-01-15","close":10375.0},{"date":"2021-01-18","close":10290.0},{"date":"2021-01-19","close":10295.0},{"date":"2021-01-20","close":10355.0},{"date":"2021-01-21","close":10400.0},{"date":"2021-01-22","close":10300.0},{"date":"2021-01-25","close":10340.0},{"date":"2021-01-26","close":10245.0},{"date":"2021-01-27","close":10280.0},{"date":"2021-01-28","close":10000.0},{"date":"2021-01-29","close":10015.0},{"date":"2021-02-01","close":10050.0},{"date":"2021-02-02","close":10040.0},{"date":"2021-02-03","close":10080.0},{"date":"2021-02-04","close":10015.0},{"date":"2021-02-05","close":9905.0},{"date":"2021-02-08","close":9980.0},{"date":"2021-02-09","close":10050.0},{"date":"2021-02-10","close":10210.0},{"date":"2021-02-15","close":10305.0},{"date":"2021-02-16","close":10345.0},{"date":"2021-02-17","close":10185.0},{"date":"2021-02-18","close":10185.0},{"date":"2021-02-19","close":10235.0},{"date":"2021-02-22","close":10150.0},{"date":"2021-02-23","close":10145.0},{"date":"2021-02-24","close":10095.0},{"date":"2021-02-25","close":10185.0},{"date":"2021-02-26","close":9910.0},{"date":"2021-03-02","close":9875.0},{"date":"2021-03-03","close":9930.0},{"date":"2021-03-04","close":9870.0},{"date":"2021-03-05","close":9865.0},{"date":"2021-03-08","close":9740.0},{"date":"2021-03-09","close":9605.0},{"date":"2021-03-10","close":9575.0},{"date":"2021-03-11","close":9670.0},{"date":"2021-03-12","close":9725.0},{"date":"2021-03-15","close":9650.0},{"date":"2021-03-16","close":9780.0},{"date":"2021-03-17","close":9760.0},{"date":"2021-03-18","close":9885.0},{"date":"2021-03-19","close":9760.0},{"date":"2021-03-22","close":9790.0},{"date":"2021-03-23","close":9780.0},{"date":"2021-03-24","close":9695.0},{"date":"2021-03-25","close":9715.0},{"date":"2021-03-26","close":9775.0},{"date":"2021-03-29","close":9725.0},{"date":"2021-03-30","close":9705.0},{"date":"2021-03-31","close":9725.0},{"date":"2021-04-01","close":9740.0},{"date":"2021-04-02","close":9795.0},{"date":"2021-04-05","close":9790.0},{"date":"2021-04-06","close":9935.0},{"date":"2021-04-07","close":10010.0},{"date":"2021-04-08","close":10000.0},{"date":"2021-04-09","close":9905.0},{"date":"2021-04-12","close":9840.0},{"date":"2021-04-13","close":9835.0},{"date":"2021-04-14","close":9995.0},{"date":"2021-04-15","close":9965.0},{"date":"2021-04-16","close":10005.0},{"date":"2021-04-19","close":9985.0},{"date":"2021-04-20","close":10075.0},{"date":"2021-04-21","close":9975.0},{"date":"2021-04-22","close":9990.0},{"date":"2021-04-23","close":9970.0},{"date":"2021-04-26","close":10060.0},{"date":"2021-04-27","close":10110.0},{"date":"2021-04-28","close":10065.0},{"date":"2021-04-29","close":10150.0},{"date":"2021-04-30","close":10060.0},{"date":"2021-05-03","close":9870.0},{"date":"2021-05-04","close":9890.0},{"date":"2021-05-06","close":9835.0},{"date":"2021-05-07","close":9890.0},{"date":"2021-05-10","close":10025.0},{"date":"2021-05-11","close":9940.0},{"date":"2021-05-12","close":9850.0},{"date":"2021-05-13","close":9765.0},{"date":"2021-05-14","close":9775.0},{"date":"2021-05-17","close":9675.0},{"date":"2021-05-18","close":9735.0},{"date":"2021-05-20","close":9710.0},{"date":"2021-05-21","close":9805.0},{"date":"2021-05-24","close":9800.0},{"date":"2021-05-25","close":9865.0},{"date":"2021-05-26","close":9955.0},{"date":"2021-05-27","close":9950.0},{"date":"2021-05-28","close":9980.0},{"date":"2021-05-31","close":10060.0},{"date":"2021-06-01","close":10155.0},{"date":"2021-06-02","close":10030.0},{"date":"2021-06-03","close":10025.0},{"date":"2021-06-04","close":9980.0},{"date":"2021-06-07","close":10040.0},{"date":"2021-06-08","close":10020.0},{"date":"2021-06-09","close":10000.0},{"date":"2021-06-10","close":9995.0},{"date":"2021-06-11","close":10075.0},{"date":"2021-06-14","close":9975.0},{"date":"2021-06-15","close":9965.0},{"date":"2021-06-16","close":9955.0},{"date":"2021-06-17","close":9725.0},{"date":"2021-06-18","close":9690.0},{"date":"2021-06-21","close":9645.0},{"date":"2021-06-22","close":9700.0},{"date":"2021-06-23","close":9605.0},{"date":"2021-06-24","close":9640.0},{"date":"2021-06-25","close":9765.0},{"date":"2021-06-28","close":9715.0},{"date":"2021-06-29","close":9750.0},{"date":"2021-06-30","close":9790.0},{"date":"2021-07-01","close":9675.0},{"date":"2021-07-02","close":9645.0},{"date":"2021-07-05","close":9690.0},{"date":"2021-07-06","close":9725.0},{"date":"2021-07-07","close":9585.0},{"date":"2021-07-08","close":9470.0},{"date":"2021-07-09","close":9405.0},{"date":"2021-07-12","close":9440.0},{"date":"2021-07-13","close":9465.0},{"date":"2021-07-14","close":9415.0},{"date":"2021-07-15","close":9535.0},{"date":"2021-07-16","close":9540.0},{"date":"2021-07-19","close":9420.0},{"date":"2021-07-20","close":9380.0},{"date":"2021-07-21","close":9320.0},{"date":"2021-07-22","close":9385.0},{"date":"2021-07-23","close":9365.0},{"date":"2021-07-26","close":9295.0},{"date":"2021-07-27","close":9365.0},{"date":"2021-07-28","close":9300.0},{"date":"2021-07-29","close":9420.0},{"date":"2021-07-30","close":9375.0},{"date":"2021-08-02","close":9365.0},{"date":"2021-08-03","close":9395.0},{"date":"2021-08-04","close":9470.0},{"date":"2021-08-05","close":9465.0},{"date":"2021-08-06","close":9495.0},{"date":"2021-08-09","close":9470.0},{"date":"2021-08-10","close":9390.0},{"date":"2021-08-11","close":9270.0},{"date":"2021-08-12","close":9205.0},{"date":"2021-08-13","close":9085.0},{"date":"2021-08-17","close":8970.0},{"date":"2021-08-18","close":9090.0},{"date":"2021-08-19","close":8975.0},{"date":"2021-08-20","close":8910.0},{"date":"2021-08-23","close":9000.0},{"date":"2021-08-24","close":9120.0},{"date":"2021-08-25","close":9105.0},{"date":"2021-08-26","close":9065.0},{"date":"2021-08-27","close":9085.0},{"date":"2021-08-30","close":9120.0},{"date":"2021-08-31","close":9230.0},{"date":"2021-09-01","close":9270.0},{"date":"2021-09-02","close":9205.0},{"date":"2021-09-03","close":9275.0},{"date":"2021-09-06","close":9275.0},{"date":"2021-09-07","close":9245.0},{"date":"2021-09-08","close":9115.0},{"date":"2021-09-09","close":9065.0},{"date":"2021-09-10","close":9075.0},{"date":"2021-09-13","close":8980.0},{"date":"2021-09-14","close":9045.0},{"date":"2021-09-15","close":9055.0},{"date":"2021-09-16","close":9045.0},{"date":"2021-09-17","close":8985.0},{"date":"2021-09-23","close":8950.0},{"date":"2021-09-24","close":8960.0},{"date":"2021-09-27","close":8965.0},{"date":"2021-09-28","close":8840.0},{"date":"2021-09-29","close":8865.0},{"date":"2021-09-30","close":8845.0},{"date":"2021-10-01","close":8785.0},{"date":"2021-10-05","close":8780.0},{"date":"2021-10-06","close":8720.0},{"date":"2021-10-07","close":8750.0},{"date":"2021-10-08","close":8710.0},{"date":"2021-10-12","close":8625.0},{"date":"2021-10-13","close":8695.0},{"date":"2021-10-14","close":8815.0},{"date":"2021-10-15","close":8870.0},{"date":"2021-10-18","close":8795.0},{"date":"2021-10-19","close":8915.0},{"date":"2021-10-20","close":8990.0},{"date":"2021-10-21","close":8960.0},{"date":"2021-10-22","close":8940.0},{"date":"2021-10-25","close":9075.0},{"date":"2021-10-26","close":9090.0},{"date":"2021-10-27","close":9040.0},{"date":"2021-10-28","close":9050.0},{"date":"2021-10-29","close":9070.0},{"date":"2021-11-01","close":8950.0},{"date":"2021-11-02","close":8970.0},{"date":"2021-11-03","close":8875.0},{"date":"2021-11-04","close":8875.0},{"date":"2021-11-05","close":8830.0},{"date":"2021-11-08","close":8850.0},{"date":"2021-11-09","close":8945.0},{"date":"2021-11-10","close":8895.0},{"date":"2021-11-11","close":8885.0},{"date":"2021-11-12","close":8900.0},{"date":"2021-11-15","close":8925.0},{"date":"2021-11-16","close":8905.0},{"date":"2021-11-17","close":8860.0},{"date":"2021-11-18","close":8900.0},{"date":"2021-11-19","close":8840.0},{"date":"2021-11-22","close":8830.0},{"date":"2021-11-23","close":8765.0},{"date":"2021-11-24","close":8805.0},{"date":"2021-11-25","close":8760.0},{"date":"2021-11-26","close":8725.0},{"date":"2021-11-29","close":8725.0},{"date":"2021-11-30","close":8780.0},{"date":"2021-12-01","close":8930.0},{"date":"2021-12-02","close":8965.0},{"date":"2021-12-03","close":8915.0},{"date":"2021-12-06","close":8875.0},{"date":"2021-12-07","close":8910.0},{"date":"2021-12-08","close":8965.0},{"date":"2021-12-09","close":9000.0},{"date":"2021-12-10","close":8900.0},{"date":"2021-12-13","close":8905.0},{"date":"2021-12-14","close":8865.0},{"date":"2021-12-15","close":8820.0},{"date":"2021-12-16","close":8860.0},{"date":"2021-12-17","close":8895.0},{"date":"2021-12-20","close":8735.0},{"date":"2021-12-21","close":8720.0},{"date":"2021-12-22","close":8725.0},{"date":"2021-12-23","close":8790.0},{"date":"2021-12-24","close":8800.0},{"date":"2021-12-27","close":8795.0},{"date":"2021-12-28","close":8770.0},{"date":"2021-12-29","close":8790.0},{"date":"2021-12-30","close":8750.0},{"date":"2022-01-03","close":8715.0},{"date":"2022-01-04","close":8695.0},{"date":"2022-01-05","close":8645.0},{"date":"2022-01-06","close":8590.0},{"date":"2022-01-07","close":8585.0},{"date":"2022-01-10","close":8615.0},{"date":"2022-01-11","close":8685.0},{"date":"2022-01-12","close":8740.0},{"date":"2022-01-13","close":8775.0},{"date":"2022-01-14","close":8795.0},{"date":"2022-01-17","close":8700.0},{"date":"2022-01-18","close":8730.0},{"date":"2022-01-19","close":8715.0},{"date":"2022-01-20","close":8725.0},{"date":"2022-01-21","close":8695.0},{"date":"2022-01-24","close":8665.0},{"date":"2022-01-25","close":8630.0},{"date":"2022-01-26","close":8635.0},{"date":"2022-01-27","close":8575.0},{"date":"2022-01-28","close":8510.0},{"date":"2022-02-03","close":8525.0},{"date":"2022-02-04","close":8640.0},{"date":"2022-02-07","close":8610.0},{"date":"2022-02-08","close":8645.0},{"date":"2022-02-09","close":8660.0},{"date":"2022-02-10","close":8660.0},{"date":"2022-02-11","close":8635.0},{"date":"2022-02-14","close":8685.0},{"date":"2022-02-15","close":8615.0},{"date":"2022-02-16","close":8655.0},{"date":"2022-02-17","close":8655.0},{"date":"2022-02-18","close":8665.0},{"date":"2022-02-21","close":8720.0},{"date":"2022-02-22","close":8705.0},{"date":"2022-02-23","close":8700.0},{"date":"2022-02-24","close":8580.0},{"date":"2022-02-25","close":8585.0},{"date":"2022-02-28","close":8570.0},{"date":"2022-03-02","close":8530.0},{"date":"2022-03-03","close":8550.0},{"date":"2022-03-04","close":8420.0},{"date":"2022-03-07","close":8235.0},{"date":"2022-03-08","close":8095.0},{"date":"2022-03-10","close":8215.0},{"date":"2022-03-11","close":8170.0},{"date":"2022-03-14","close":8050.0},{"date":"2022-03-15","close":8030.0},{"date":"2022-03-16","close":8125.0},{"date":"2022-03-17","close":8400.0},{"date":"2022-03-18","close":8485.0},{"date":"2022-03-21","close":8370.0},{"date":"2022-03-22","close":8350.0},{"date":"2022-03-23","close":8405.0},{"date":"2022-03-24","close":8345.0},{"date":"2022-03-25","close":8330.0},{"date":"2022-03-28","close":8225.0},{"date":"2022-03-29","close":8320.0},{"date":"2022-03-30","close":8450.0},{"date":"2022-03-31","close":8430.0},{"date":"2022-04-01","close":8385.0},{"date":"2022-04-04","close":8400.0},{"date":"2022-04-05","close":8420.0},{"date":"2022-04-06","close":8335.0},{"date":"2022-04-07","close":8330.0},{"date":"2022-04-08","close":8260.0},{"date":"2022-04-11","close":8145.0},{"date":"2022-04-12","close":8110.0},{"date":"2022-04-13","close":8215.0},{"date":"2022-04-14","close":8250.0},{"date":"2022-04-15","close":8195.0},{"date":"2022-04-18","close":8130.0},{"date":"2022-04-19","close":8105.0},{"date":"2022-04-20","close":8110.0},{"date":"2022-04-21","close":8075.0},{"date":"2022-04-22","close":8065.0},{"date":"2022-04-25","close":7920.0},{"date":"2022-04-26","close":7920.0},{"date":"2022-04-27","close":7740.0},{"date":"2022-04-28","close":7650.0},{"date":"2022-04-29","close":7840.0},{"date":"2022-05-02","close":7725.0},{"date":"2022-05-03","close":7720.0},{"date":"2022-05-04","close":7725.0},{"date":"2022-05-06","close":7645.0},{"date":"2022-05-09","close":7630.0},{"date":"2022-05-10","close":7605.0},{"date":"2022-05-11","close":7615.0},{"date":"2022-05-12","close":7460.0},{"date":"2022-05-13","close":7500.0},{"date":"2022-05-16","close":7495.0},{"date":"2022-05-17","close":7605.0},{"date":"2022-05-18","close":7695.0},{"date":"2022-05-19","close":7575.0},{"date":"2022-05-20","close":7675.0},{"date":"2022-05-23","close":7725.0},{"date":"2022-05-24","close":7710.0},{"date":"2022-05-25","close":7725.0},{"date":"2022-05-26","close":7680.0},{"date":"2022-05-27","close":7830.0},{"date":"2022-05-30","close":8030.0},{"date":"2022-05-31","close":8050.0},{"date":"2022-06-02","close":7875.0},{"date":"2022-06-03","close":7995.0},{"date":"2022-06-07","close":7805.0},{"date":"2022-06-08","close":7835.0},{"date":"2022-06-09","close":7805.0},{"date":"2022-06-10","close":7665.0},{"date":"2022-06-13","close":7490.0},{"date":"2022-06-14","close":7450.0},{"date":"2022-06-15","close":7400.0},{"date":"2022-06-16","close":7445.0},{"date":"2022-06-17","close":7435.0},{"date":"2022-06-20","close":7385.0},{"date":"2022-06-21","close":7365.0},{"date":"2022-06-22","close":7315.0},{"date":"2022-06-23","close":7270.0},{"date":"2022-06-24","close":7310.0},{"date":"2022-06-27","close":7440.0},{"date":"2022-06-28","close":7465.0},{"date":"2022-06-29","close":7300.0},{"date":"2022-06-30","close":7290.0},{"date":"2022-07-01","close":7305.0},{"date":"2022-07-04","close":7315.0},{"date":"2022-07-05","close":7275.0},{"date":"2022-07-06","close":7195.0},{"date":"2022-07-07","close":7270.0},{"date":"2022-07-08","close":7265.0},{"date":"2022-07-11","close":7235.0},{"date":"2022-07-12","close":7130.0},{"date":"2022-07-13","close":7190.0},{"date":"2022-07-14","close":7140.0},{"date":"2022-07-15","close":6990.0},{"date":"2022-07-18","close":7080.0},{"date":"2022-07-19","close":7115.0},{"date":"2022-07-20","close":7130.0},{"date":"2022-07-21","close":7170.0},{"date":"2022-07-22","close":7120.0},{"date":"2022-07-25","close":7120.0},{"date":"2022-07-26","close":7170.0},{"date":"2022-07-27","close":7120.0},{"date":"2022-07-28","close":7265.0},{"date":"2022-07-29","close":7260.0},{"date":"2022-08-01","close":7220.0},{"date":"2022-08-02","close":7195.0},{"date":"2022-08-03","close":7140.0},{"date":"2022-08-04","close":7150.0},{"date":"2022-08-05","close":7275.0},{"date":"2022-08-08","close":7190.0},{"date":"2022-08-09","close":7210.0},{"date":"2022-08-10","close":7140.0},{"date":"2022-08-11","close":7220.0},{"date":"2022-08-12","close":7235.0},{"date":"2022-08-16","close":7160.0},{"date":"2022-08-17","close":7135.0},{"date":"2022-08-18","close":7040.0},{"date":"2022-08-19","close":6985.0},{"date":"2022-08-22","close":6830.0},{"date":"2022-08-23","close":6770.0},{"date":"2022-08-24","close":6800.0},{"date":"2022-08-25","close":6875.0},{"date":"2022-08-26","close":6905.0},{"date":"2022-08-29","close":6720.0},{"date":"2022-08-30","close":6755.0},{"date":"2022-08-31","close":6835.0},{"date":"2022-09-01","close":6680.0},{"date":"2022-09-02","close":6650.0},{"date":"2022-09-05","close":6535.0},{"date":"2022-09-06","close":6515.0},{"date":"2022-09-07","close":6380.0},{"date":"2022-09-08","close":6425.0},{"date":"2022-09-13","close":6490.0},{"date":"2022-09-14","close":6330.0},{"date":"2022-09-15","close":6295.0},{"date":"2022-09-16","close":6335.0},{"date":"2022-09-19","close":6300.0},{"date":"2022-09-20","close":6335.0},{"date":"2022-09-21","close":6280.0},{"date":"2022-09-22","close":6130.0},{"date":"2022-09-23","close":6145.0},{"date":"2022-09-26","close":5945.0},{"date":"2022-09-27","close":6030.0},{"date":"2022-09-28","close":5860.0},{"date":"2022-09-29","close":5880.0},{"date":"2022-09-30","close":5940.0},{"date":"2022-10-04","close":5995.0},{"date":"2022-10-05","close":6110.0},{"date":"2022-10-06","close":6175.0},{"date":"2022-10-07","close":6100.0},{"date":"2022-10-11","close":5910.0},{"date":"2022-10-12","close":5990.0},{"date":"2022-10-13","close":5940.0},{"date":"2022-10-14","close":5955.0},{"date":"2022-10-17","close":5905.0},{"date":"2022-10-18","close":6010.0},{"date":"2022-10-19","close":5970.0},{"date":"2022-10-20","close":5915.0},{"date":"2022-10-21","close":5855.0},{"date":"2022-10-24","close":5865.0},{"date":"2022-10-25","close":5915.0},{"date":"2022-10-26","close":5975.0},{"date":"2022-10-27","close":6035.0},{"date":"2022-10-28","close":6015.0},{"date":"2022-10-31","close":5995.0},{"date":"2022-11-01","close":6045.0},{"date":"2022-11-02","close":6045.0},{"date":"2022-11-03","close":5990.0},{"date":"2022-11-04","close":6030.0},{"date":"2022-11-07","close":6165.0},{"date":"2022-11-08","close":6310.0},{"date":"2022-11-09","close":6510.0},{"date":"2022-11-10","close":6400.0},{"date":"2022-11-11","close":6910.0},{"date":"2022-11-14","close":6850.0},{"date":"2022-11-15","close":6940.0},{"date":"2022-11-16","close":6865.0},{"date":"2022-11-17","close":6725.0},{"date":"2022-11-18","close":6710.0},{"date":"2022-11-21","close":6560.0},{"date":"2022-11-22","close":6550.0},{"date":"2022-11-23","close":6590.0},{"date":"2022-11-24","close":6810.0},{"date":"2022-11-25","close":6855.0},{"date":"2022-11-28","close":6690.0},{"date":"2022-11-29","close":6820.0},{"date":"2022-11-30","close":6925.0},{"date":"2022-12-01","close":7115.0},{"date":"2022-12-02","close":7105.0},{"date":"2022-12-05","close":7195.0},{"date":"2022-12-06","close":6900.0},{"date":"2022-12-07","close":6870.0},{"date":"2022-12-08","close":6910.0},{"date":"2022-12-09","close":7090.0},{"date":"2022-12-12","close":7010.0},{"date":"2022-12-13","close":7075.0},{"date":"2022-12-14","close":7155.0},{"date":"2022-12-15","close":7070.0},{"date":"2022-12-16","close":7025.0},{"date":"2022-12-19","close":7070.0},{"date":"2022-12-20","close":7190.0},{"date":"2022-12-21","close":7260.0},{"date":"2022-12-22","close":7360.0},{"date":"2022-12-23","close":7290.0},{"date":"2022-12-26","close":7360.0},{"date":"2022-12-27","close":7415.0},{"date":"2022-12-28","close":7450.0},{"date":"2022-12-29","close":7465.0},{"date":"2023-01-02","close":7380.0},{"date":"2023-01-03","close":7410.0},{"date":"2023-01-04","close":7395.0},{"date":"2023-01-05","close":7435.0},{"date":"2023-01-06","close":7440.0},{"date":"2023-01-09","close":7725.0},{"date":"2023-01-10","close":7725.0},{"date":"2023-01-11","close":7695.0},{"date":"2023-01-12","close":7700.0},{"date":"2023-01-13","close":7760.0},{"date":"2023-01-16","close":7825.0},{"date":"2023-01-17","close":7790.0},{"date":"2023-01-18","close":7795.0},{"date":"2023-01-19","close":7870.0},{"date":"2023-01-20","close":7835.0},{"date":"2023-01-25","close":7870.0},{"date":"2023-01-26","close":7880.0},{"date":"2023-01-27","close":7870.0},{"date":"2023-01-30","close":7925.0},{"date":"2023-01-31","close":7875.0},{"date":"2023-02-01","close":7880.0},{"date":"2023-02-02","close":8020.0},{"date":"2023-02-03","close":7905.0},{"date":"2023-02-06","close":7605.0},{"date":"2023-02-07","close":7570.0},{"date":"2023-02-08","close":7515.0},{"date":"2023-02-09","close":7515.0},{"date":"2023-02-10","close":7460.0},{"date":"2023-02-13","close":7315.0},{"date":"2023-02-14","close":7410.0},{"date":"2023-02-15","close":7250.0},{"date":"2023-02-16","close":7220.0},{"date":"2023-02-17","close":7060.0},{"date":"2023-02-20","close":7115.0},{"date":"2023-02-21","close":7100.0},{"date":"2023-02-22","close":6995.0},{"date":"2023-02-23","close":7075.0},{"date":"2023-02-24","close":7005.0},{"date":"2023-02-27","close":6800.0},{"date":"2023-02-28","close":6800.0},{"date":"2023-03-02","close":6875.0},{"date":"2023-03-03","close":7015.0},{"date":"2023-03-06","close":7075.0},{"date":"2023-03-07","close":7035.0},{"date":"2023-03-08","close":6805.0},{"date":"2023-03-09","close":6795.0},{"date":"2023-03-10","close":6770.0},{"date":"2023-03-13","close":7010.0},{"date":"2023-03-14","close":6915.0},{"date":"2023-03-15","close":6975.0},{"date":"2023-03-16","close":6875.0},{"date":"2023-03-17","close":6955.0},{"date":"2023-03-20","close":6890.0},{"date":"2023-03-21","close":6895.0},{"date":"2023-03-22","close":6930.0},{"date":"2023-03-23","close":7225.0},{"date":"2023-03-24","close":7070.0},{"date":"2023-03-27","close":6980.0},{"date":"2023-03-28","close":7010.0},{"date":"2023-03-29","close":6970.0},{"date":"2023-03-30","close":6995.0},{"date":"2023-03-31","close":6965.0},{"date":"2023-04-03","close":6815.0},{"date":"2023-04-04","close":6815.0},{"date":"2023-04-05","close":6860.0},{"date":"2023-04-06","close":6780.0},{"date":"2023-04-07","close":6795.0},{"date":"2023-04-10","close":6775.0},{"date":"2023-04-11","close":6750.0},{"date":"2023-04-12","close":6715.0},{"date":"2023-04-13","close":6845.0},{"date":"2023-04-14","close":6965.0},{"date":"2023-04-17","close":6855.0},{"date":"2023-04-18","close":6780.0},{"date":"2023-04-19","close":6710.0},{"date":"2023-04-20","close":6725.0},{"date":"2023-04-21","close":6670.0},{"date":"2023-04-24","close":6600.0},{"date":"2023-04-25","close":6630.0},{"date":"2023-04-26","close":6590.0},{"date":"2023-04-27","close":6565.0},{"date":"2023-04-28","close":6580.0},{"date":"2023-05-02","close":6535.0},{"date":"2023-05-03","close":6570.0},{"date":"2023-05-04","close":6710.0},{"date":"2023-05-08","close":6735.0},{"date":"2023-05-09","close":6705.0},{"date":"2023-05-10","close":6700.0},{"date":"2023-05-11","close":6685.0},{"date":"2023-05-12","close":6600.0},{"date":"2023-05-15","close":6575.0},{"date":"2023-05-16","close":6555.0},{"date":"2023-05-17","close":6555.0},{"date":"2023-05-18","close":6585.0},{"date":"2023-05-19","close":6655.0},{"date":"2023-05-22","close":6740.0},{"date":"2023-05-23","close":6795.0},{"date":"2023-05-24","close":6760.0},{"date":"2023-05-25","close":6670.0},{"date":"2023-05-26","close":6670.0},{"date":"2023-05-30","close":6680.0},{"date":"2023-05-31","close":6675.0},{"date":"2023-06-01","close":6705.0},{"date":"2023-06-02","close":6855.0},{"date":"2023-06-05","close":6835.0},{"date":"2023-06-07","close":6870.0},{"date":"2023-06-08","close":6880.0},{"date":"2023-06-09","close":7000.0},{"date":"2023-06-12","close":7040.0},{"date":"2023-06-13","close":7220.0},{"date":"2023-06-14","close":7145.0},{"date":"2023-06-15","close":7130.0},{"date":"2023-06-16","close":7210.0},{"date":"2023-06-19","close":7115.0},{"date":"2023-06-20","close":7115.0},{"date":"2023-06-21","close":6980.0},{"date":"2023-06-22","close":6965.0},{"date":"2023-06-23","close":6865.0},{"date":"2023-06-26","close":6850.0},{"date":"2023-06-27","close":6910.0},{"date":"2023-06-28","close":6830.0},{"date":"2023-06-29","close":6725.0},{"date":"2023-06-30","close":6715.0},{"date":"2023-07-03","close":6810.0},{"date":"2023-07-04","close":6870.0},{"date":"2023-07-05","close":6900.0},{"date":"2023-07-06","close":6875.0},{"date":"2023-07-07","close":6835.0},{"date":"2023-07-10","close":6830.0},{"date":"2023-07-11","close":6960.0},{"date":"2023-07-12","close":7010.0},{"date":"2023-07-13","close":7145.0},{"date":"2023-07-14","close":7250.0},{"date":"2023-07-17","close":7235.0},{"date":"2023-07-18","close":7300.0},{"date":"2023-07-19","close":7250.0},{"date":"2023-07-20","close":7210.0},{"date":"2023-07-21","close":7060.0},{"date":"2023-07-24","close":7080.0},{"date":"2023-07-25","close":7125.0},{"date":"2023-07-26","close":7140.0},{"date":"2023-07-27","close":7125.0},{"date":"2023-07-28","close":7125.0},{"date":"2023-07-31","close":7170.0},{"date":"2023-08-01","close":7055.0},{"date":"2023-08-02","close":6900.0},{"date":"2023-08-03","close":6880.0},{"date":"2023-08-04","close":6775.0},{"date":"2023-08-07","close":6805.0},{"date":"2023-08-08","close":6710.0},{"date":"2023-08-09","close":6705.0},{"date":"2023-08-10","close":6705.0},{"date":"2023-08-11","close":6625.0},{"date":"2023-08-14","close":6565.0},{"date":"2023-08-16","close":6490.0},{"date":"2023-08-17","close":6445.0},{"date":"2023-08-18","close":6475.0},{"date":"2023-08-21","close":6430.0},{"date":"2023-08-22","close":6490.0},{"date":"2023-08-23","close":6455.0},{"date":"2023-08-24","close":6615.0},{"date":"2023-08-25","close":6600.0},{"date":"2023-08-28","close":6610.0},{"date":"2023-08-29","close":6625.0},{"date":"2023-08-30","close":6605.0},{"date":"2023-08-31","close":6615.0},{"date":"2023-09-01","close":6650.0},{"date":"2023-09-04","close":6640.0},{"date":"2023-09-05","close":6540.0},{"date":"2023-09-06","close":6540.0},{"date":"2023-09-07","close":6490.0},{"date":"2023-09-08","close":6505.0},{"date":"2023-09-11","close":6520.0},{"date":"2023-09-12","close":6550.0},{"date":"2023-09-13","close":6535.0},{"date":"2023-09-14","close":6575.0},{"date":"2023-09-15","close":6565.0},{"date":"2023-09-18","close":6590.0},{"date":"2023-09-19","close":6545.0},{"date":"2023-09-20","close":6535.0},{"date":"2023-09-21","close":6430.0},{"date":"2023-09-22","close":6465.0},{"date":"2023-09-25","close":6470.0},{"date":"2023-09-26","close":6340.0},{"date":"2023-09-27","close":6350.0},{"date":"2023-10-04","close":6210.0},{"date":"2023-10-05","close":6305.0},{"date":"2023-10-06","close":6315.0},{"date":"2023-10-10","close":6315.0},{"date":"2023-10-11","close":6415.0},{"date":"2023-10-12","close":6415.0},{"date":"2023-10-13","close":6325.0},{"date":"2023-10-16","close":6285.0},{"date":"2023-10-17","close":6290.0},{"date":"2023-10-18","close":6325.0},{"date":"2023-10-19","close":6250.0},{"date":"2023-10-20","close":6280.0},{"date":"2023-10-23","close":6280.0},{"date":"2023-10-24","close":6375.0},{"date":"2023-10-25","close":6325.0},{"date":"2023-10-26","close":6220.0},{"date":"2023-10-27","close":6265.0},{"date":"2023-10-30","close":6290.0},{"date":"2023-10-31","close":6305.0},{"date":"2023-11-01","close":6240.0},{"date":"2023-11-02","close":6375.0},{"date":"2023-11-03","close":6560.0},{"date":"2023-11-06","close":6795.0},{"date":"2023-11-07","close":6695.0},{"date":"2023-11-08","close":6670.0},{"date":"2023-11-09","close":6670.0},{"date":"2023-11-10","close":6610.0},{"date":"2023-11-13","close":6530.0},{"date":"2023-11-14","close":6495.0},{"date":"2023-11-15","close":6765.0},{"date":"2023-11-16","close":6785.0},{"date":"2023-11-17","close":6790.0},{"date":"2023-11-20","close":6850.0},{"date":"2023-11-21","close":6875.0},{"date":"2023-11-22","close":6770.0},{"date":"2023-11-23","close":6795.0},{"date":"2023-11-24","close":6705.0},{"date":"2023-11-27","close":6720.0},{"date":"2023-11-28","close":6835.0},{"date":"2023-11-29","close":6860.0},{"date":"2023-11-30","close":6860.0},{"date":"2023-12-01","close":6700.0},{"date":"2023-12-04","close":6720.0},{"date":"2023-12-05","close":6635.0},{"date":"2023-12-06","close":6625.0},{"date":"2023-12-07","close":6510.0},{"date":"2023-12-08","close":6665.0},{"date":"2023-12-11","close":6590.0},{"date":"2023-12-12","close":6600.0},{"date":"2023-12-13","close":6550.0},{"date":"2023-12-14","close":6770.0},{"date":"2023-12-15","close":6775.0},{"date":"2023-12-18","close":6760.0},{"date":"2023-12-19","close":6670.0},{"date":"2023-12-20","close":6745.0},{"date":"2023-12-21","close":6690.0},{"date":"2023-12-22","close":6705.0},{"date":"2023-12-26","close":6780.0},{"date":"2023-12-27","close":6790.0},{"date":"2023-12-28","close":6850.0},{"date":"2024-01-02","close":6725.0},{"date":"2024-01-03","close":6675.0},{"date":"2024-01-04","close":6635.0},{"date":"2024-01-05","close":6575.0},{"date":"2024-01-08","close":6565.0},{"date":"2024-01-09","close":6570.0},{"date":"2024-01-10","close":6525.0},{"date":"2024-01-11","close":6575.0},{"date":"2024-01-12","close":6580.0},{"date":"2024-01-15","close":6520.0},{"date":"2024-01-16","close":6410.0},{"date":"2024-01-17","close":6295.0},{"date":"2024-01-18","close":6325.0},{"date":"2024-01-19","close":6335.0},{"date":"2024-01-22","close":6335.0},{"date":"2024-01-23","close":6380.0},{"date":"2024-01-24","close":6340.0},{"date":"2024-01-25","close":6350.0},{"date":"2024-01-26","close":6355.0},{"date":"2024-01-29","close":6355.0},{"date":"2024-01-30","close":6410.0},{"date":"2024-01-31","close":6370.0},{"date":"2024-02-01","close":6390.0},{"date":"2024-02-02","close":6470.0},{"date":"2024-02-05","close":6395.0},{"date":"2024-02-06","close":6435.0},{"date":"2024-02-07","close":6430.0},{"date":"2024-02-08","close":6425.0},{"date":"2024-02-13","close":6430.0},{"date":"2024-02-14","close":6365.0},{"date":"2024-02-15","close":6365.0},{"date":"2024-02-16","close":6355.0},{"date":"2024-02-19","close":6345.0},{"date":"2024-02-20","close":6325.0},{"date":"2024-02-21","close":6345.0},{"date":"2024-02-22","close":6405.0},{"date":"2024-02-23","close":6395.0},{"date":"2024-02-26","close":6390.0},{"date":"2024-02-27","close":6390.0},{"date":"2024-02-28","close":6350.0},{"date":"2024-02-29","close":6370.0},{"date":"2024-03-04","close":6385.0},{"date":"2024-03-05","close":6355.0},{"date":"2024-03-06","close":6355.0},{"date":"2024-03-07","close":6380.0},{"date":"2024-03-08","close":6485.0},{"date":"2024-03-11","close":6575.0},{"date":"2024-03-12","close":6575.0},{"date":"2024-03-13","close":6535.0},{"date":"2024-03-14","close":6500.0},{"date":"2024-03-15","close":6390.0},{"date":"2024-03-18","close":6355.0},{"date":"2024-03-19","close":6310.0},{"date":"2024-03-20","close":6300.0},{"date":"2024-03-21","close":6445.0},{"date":"2024-03-22","close":6310.0},{"date":"2024-03-25","close":6280.0},{"date":"2024-03-26","close":6295.0},{"date":"2024-03-27","close":6235.0},{"date":"2024-03-28","close":6230.0},{"date":"2024-03-29","close":6225.0},{"date":"2024-04-01","close":6200.0},{"date":"2024-04-02","close":6170.0},{"date":"2024-04-03","close":6205.0},{"date":"2024-04-04","close":6205.0},{"date":"2024-04-05","close":6165.0},{"date":"2024-04-08","close":6150.0},{"date":"2024-04-09","close":6145.0},{"date":"2024-04-11","close":6060.0},{"date":"2024-04-12","close":5980.0},{"date":"2024-04-15","close":5885.0},{"date":"2024-04-16","close":5800.0},{"date":"2024-04-17","close":5860.0},{"date":"2024-04-18","close":5965.0},{"date":"2024-04-19","close":5890.0},{"date":"2024-04-22","close":5905.0},{"date":"2024-04-23","close":5915.0},{"date":"2024-04-24","close":5990.0},{"date":"2024-04-25","close":5950.0},{"date":"2024-04-26","close":5945.0},{"date":"2024-04-29","close":5925.0},{"date":"2024-04-30","close":5885.0},{"date":"2024-05-02","close":5925.0},{"date":"2024-05-03","close":6035.0},{"date":"2024-05-07","close":6070.0},{"date":"2024-05-08","close":6030.0},{"date":"2024-05-09","close":5985.0},{"date":"2024-05-10","close":6000.0},{"date":"2024-05-13","close":5995.0},{"date":"2024-05-14","close":5995.0},{"date":"2024-05-16","close":6180.0},{"date":"2024-05-17","close":6105.0},{"date":"2024-05-20","close":6095.0},{"date":"2024-05-21","close":6035.0},{"date":"2024-05-22","close":6040.0},{"date":"2024-05-23","close":6035.0},{"date":"2024-05-24","close":5985.0},{"date":"2024-05-27","close":6025.0},{"date":"2024-05-28","close":6085.0},{"date":"2024-05-29","close":6025.0},{"date":"2024-05-30","close":5900.0},{"date":"2024-05-31","close":5855.0},{"date":"2024-06-03","close":5915.0},{"date":"2024-06-04","close":5920.0},{"date":"2024-06-05","close":5950.0},{"date":"2024-06-07","close":5995.0},{"date":"2024-06-10","close":5915.0},{"date":"2024-06-11","close":5900.0},{"date":"2024-06-12","close":5910.0},{"date":"2024-06-13","close":5925.0},{"date":"2024-06-14","close":5890.0},{"date":"2024-06-17","close":5890.0},{"date":"2024-06-18","close":5875.0},{"date":"2024-06-19","close":5870.0},{"date":"2024-06-20","close":5840.0},{"date":"2024-06-21","close":5815.0},{"date":"2024-06-24","close":5800.0},{"date":"2024-06-25","close":5820.0},{"date":"2024-06-26","close":5805.0},{"date":"2024-06-27","close":5815.0},{"date":"2024-06-28","close":5885.0},{"date":"2024-07-01","close":5865.0},{"date":"2024-07-02","close":5805.0},{"date":"2024-07-03","close":5785.0},{"date":"2024-07-04","close":5860.0},{"date":"2024-07-05","close":5865.0},{"date":"2024-07-08","close":5845.0},{"date":"2024-07-09","close":5845.0},{"date":"2024-07-10","close":5820.0},{"date":"2024-07-11","close":5875.0},{"date":"2024-07-12","close":5875.0},{"date":"2024-07-15","close":5840.0},{"date":"2024-07-16","close":5825.0},{"date":"2024-07-17","close":5850.0},{"date":"2024-07-18","close":5855.0},{"date":"2024-07-19","close":5810.0},{"date":"2024-07-22","close":5800.0},{"date":"2024-07-23","close":5815.0},{"date":"2024-07-24","close":5830.0},{"date":"2024-07-25","close":5815.0},{"date":"2024-07-26","close":5815.0},{"date":"2024-07-29","close":5850.0},{"date":"2024-07-30","close":5820.0},{"date":"2024-07-31","close":5885.0},{"date":"2024-08-01","close":5980.0},{"date":"2024-08-02","close":5930.0},{"date":"2024-08-05","close":5905.0},{"date":"2024-08-06","close":5895.0},{"date":"2024-08-07","close":5890.0},{"date":"2024-08-08","close":5875.0},{"date":"2024-08-09","close":5980.0},{"date":"2024-08-12","close":5925.0},{"date":"2024-08-13","close":5940.0},{"date":"2024-08-14","close":6020.0},{"date":"2024-08-16","close":6035.0},{"date":"2024-08-19","close":6260.0},{"date":"2024-08-20","close":6260.0},{"date":"2024-08-21","close":6230.0},{"date":"2024-08-22","close":6240.0},{"date":"2024-08-23","close":6210.0},{"date":"2024-08-26","close":6310.0},{"date":"2024-08-27","close":6280.0},{"date":"2024-08-28","close":6205.0},{"date":"2024-08-29","close":6260.0},{"date":"2024-08-30","close":6235.0},{"date":"2024-09-02","close":6205.0},{"date":"2024-09-03","close":6170.0},{"date":"2024-09-04","close":6165.0},{"date":"2024-09-05","close":6230.0},{"date":"2024-09-06","close":6300.0},{"date":"2024-09-09","close":6195.0},{"date":"2024-09-10","close":6150.0},{"date":"2024-09-11","close":6200.0},{"date":"2024-09-12","close":6195.0},{"date":"2024-09-13","close":6275.0},{"date":"2024-09-19","close":6270.0},{"date":"2024-09-20","close":6270.0},{"date":"2024-09-23","close":6220.0},{"date":"2024-09-24","close":6220.0},{"date":"2024-09-25","close":6260.0},{"date":"2024-09-26","close":6290.0},{"date":"2024-09-27","close":6370.0},{"date":"2024-09-30","close":6485.0},{"date":"2024-10-02","close":6365.0},{"date":"2024-10-04","close":6245.0},{"date":"2024-10-07","close":6100.0},{"date":"2024-10-08","close":6080.0},{"date":"2024-10-10","close":6075.0},{"date":"2024-10-11","close":6080.0},{"date":"2024-10-14","close":6020.0},{"date":"2024-10-15","close":5975.0},{"date":"2024-10-16","close":5960.0},{"date":"2024-10-17","close":5905.0},{"date":"2024-10-18","close":5895.0},{"date":"2024-10-21","close":5850.0},{"date":"2024-10-22","close":5805.0},{"date":"2024-10-23","close":5790.0},{"date":"2024-10-24","close":5805.0},{"date":"2024-10-25","close":5730.0},{"date":"2024-10-28","close":5760.0},{"date":"2024-10-29","close":5750.0},{"date":"2024-10-30","close":5780.0},{"date":"2024-10-31","close":5795.0},{"date":"2024-11-01","close":5795.0},{"date":"2024-11-04","close":5875.0},{"date":"2024-11-05","close":5805.0},{"date":"2024-11-06","close":5670.0},{"date":"2024-11-07","close":5660.0},{"date":"2024-11-08","close":5725.0},{"date":"2024-11-11","close":5665.0},{"date":"2024-11-12","close":5600.0},{"date":"2024-11-13","close":5565.0},{"date":"2024-11-14","close":5565.0},{"date":"2024-11-15","close":5620.0},{"date":"2024-11-18","close":5665.0},{"date":"2024-11-19","close":5695.0},{"date":"2024-11-20","close":5700.0},{"date":"2024-11-21","close":5640.0},{"date":"2024-11-22","close":5615.0},{"date":"2024-11-25","close":5610.0},{"date":"2024-11-26","close":5635.0},{"date":"2024-11-27","close":5640.0},{"date":"2024-11-28","close":5645.0},{"date":"2024-11-29","close":5655.0},{"date":"2024-12-02","close":5595.0},{"date":"2024-12-03","close":5605.0},{"date":"2024-12-04","close":5540.0},{"date":"2024-12-05","close":5500.0},{"date":"2024-12-06","close":5470.0},{"date":"2024-12-09","close":5335.0},{"date":"2024-12-10","close":5400.0},{"date":"2024-12-11","close":5375.0},{"date":"2024-12-12","close":5375.0},{"date":"2024-12-13","close":5370.0},{"date":"2024-12-16","close":5350.0},{"date":"2024-12-17","close":5320.0},{"date":"2024-12-18","close":5340.0},{"date":"2024-12-19","close":5220.0},{"date":"2024-12-20","close":5220.0},{"date":"2024-12-23","close":5220.0},{"date":"2024-12-24","close":5180.0},{"date":"2024-12-26","close":5125.0},{"date":"2024-12-27","close":5080.0},{"date":"2024-12-30","close":5050.0},{"date":"2025-01-02","close":5105.0},{"date":"2025-01-03","close":5105.0},{"date":"2025-01-06","close":5095.0},{"date":"2025-01-07","close":5205.0},{"date":"2025-01-08","close":5195.0},{"date":"2025-01-09","close":5160.0},{"date":"2025-01-10","close":5125.0},{"date":"2025-01-13","close":5085.0},{"date":"2025-01-14","close":5130.0},{"date":"2025-01-15","close":5150.0},{"date":"2025-01-16","close":5185.0},{"date":"2025-01-17","close":5175.0},{"date":"2025-01-20","close":5215.0},{"date":"2025-01-21","close":5305.0},{"date":"2025-01-22","close":5310.0},{"date":"2025-01-23","close":5265.0},{"date":"2025-01-24","close":5355.0},{"date":"2025-01-31","close":5195.0},{"date":"2025-02-03","close":5100.0},{"date":"2025-02-04","close":5130.0},{"date":"2025-02-05","close":5245.0},{"date":"2025-02-06","close":5225.0},{"date":"2025-02-07","close":5230.0},{"date":"2025-02-10","close":5205.0},{"date":"2025-02-11","close":5195.0},{"date":"2025-02-12","close":5195.0},{"date":"2025-02-13","close":5230.0},{"date":"2025-02-14","close":5255.0},{"date":"2025-02-17","close":5275.0},{"date":"2025-02-18","close":5260.0},{"date":"2025-02-19","close":5290.0},{"date":"2025-02-20","close":5300.0},{"date":"2025-02-21","close":5325.0},{"date":"2025-02-24","close":5375.0},{"date":"2025-02-25","close":5355.0},{"date":"2025-02-26","close":5330.0},{"date":"2025-02-27","close":5265.0},{"date":"2025-02-28","close":5120.0},{"date":"2025-03-04","close":5125.0},{"date":"2025-03-05","close":5170.0},{"date":"2025-03-06","close":5255.0},{"date":"2025-03-07","close":5230.0},{"date":"2025-03-10","close":5180.0},{"date":"2025-03-11","close":5145.0},{"date":"2025-03-12","close":5195.0},{"date":"2025-03-13","close":5175.0},{"date":"2025-03-14","close":5175.0},{"date":"2025-03-17","close":5210.0},{"date":"2025-03-18","close":5185.0},{"date":"2025-03-19","close":5180.0},{"date":"2025-03-20","close":5135.0},{"date":"2025-03-21","close":5100.0},{"date":"2025-03-24","close":5070.0},{"date":"2025-03-25","close":5060.0},{"date":"2025-03-26","close":5080.0},{"date":"2025-03-27","close":5085.0},{"date":"2025-03-28","close":5075.0},{"date":"2025-03-31","close":5035.0},{"date":"2025-04-01","close":5045.0},{"date":"2025-04-02","close":5080.0},{"date":"2025-04-03","close":5075.0},{"date":"2025-04-04","close":5295.0},{"date":"2025-04-07","close":5060.0},{"date":"2025-04-08","close":5020.0},{"date":"2025-04-09","close":4945.0},{"date":"2025-04-10","close":5115.0},{"date":"2025-04-11","close":5165.0},{"date":"2025-04-14","close":5350.0},{"date":"2025-04-15","close":5340.0},{"date":"2025-04-16","close":5340.0},{"date":"2025-04-17","close":5385.0},{"date":"2025-04-18","close":5360.0},{"date":"2025-04-21","close":5390.0},{"date":"2025-04-22","close":5370.0},{"date":"2025-04-23","close":5365.0},{"date":"2025-04-24","close":5265.0},{"date":"2025-04-25","close":5245.0},{"date":"2025-04-28","close":5215.0},{"date":"2025-04-29","close":5245.0},{"date":"2025-04-30","close":5355.0},{"date":"2025-05-02","close":5455.0},{"date":"2025-05-07","close":5525.0},{"date":"2025-05-08","close":5545.0},{"date":"2025-05-09","close":5525.0},{"date":"2025-05-12","close":5505.0},{"date":"2025-05-13","close":5395.0},{"date":"2025-05-14","close":5365.0},{"date":"2025-05-15","close":5540.0},{"date":"2025-05-16","close":5580.0},{"date":"2025-05-19","close":5530.0},{"date":"2025-05-20","close":5565.0},{"date":"2025-05-21","close":5600.0},{"date":"2025-05-22","close":5660.0},{"date":"2025-05-23","close":5700.0},{"date":"2025-05-26","close":5785.0},{"date":"2025-05-27","close":5750.0},{"date":"2025-05-28","close":5690.0},{"date":"2025-05-29","close":5685.0},{"date":"2025-05-30","close":5660.0},{"date":"2025-06-02","close":5705.0},{"date":"2025-06-04","close":5725.0},{"date":"2025-06-05","close":5820.0},{"date":"2025-06-09","close":5835.0},{"date":"2025-06-10","close":5775.0},{"date":"2025-06-11","close":5695.0},{"date":"2025-06-12","close":5825.0},{"date":"2025-06-13","close":5735.0},{"date":"2025-06-16","close":5780.0},{"date":"2025-06-17","close":5775.0},{"date":"2025-06-18","close":5720.0},{"date":"2025-06-19","close":5640.0},{"date":"2025-06-20","close":5745.0},{"date":"2025-06-23","close":5600.0},{"date":"2025-06-24","close":5780.0},{"date":"2025-06-25","close":5760.0},{"date":"2025-06-26","close":5815.0},{"date":"2025-06-27","close":5815.0},{"date":"2025-06-30","close":5865.0},{"date":"2025-07-01","close":5820.0},{"date":"2025-07-02","close":5790.0},{"date":"2025-07-03","close":5790.0},{"date":"2025-07-04","close":5770.0},{"date":"2025-07-07","close":5720.0},{"date":"2025-07-08","close":5720.0},{"date":"2025-07-09","close":5665.0},{"date":"2025-07-10","close":5680.0},{"date":"2025-07-11","close":5650.0},{"date":"2025-07-14","close":5605.0},{"date":"2025-07-15","close":5615.0},{"date":"2025-07-16","close":5570.0},{"date":"2025-07-17","close":5510.0},{"date":"2025-07-18","close":5505.0},{"date":"2025-07-21","close":5530.0},{"date":"2025-07-22","close":5545.0},{"date":"2025-07-23","close":5600.0},{"date":"2025-07-24","close":5695.0},{"date":"2025-07-25","close":5620.0},{"date":"2025-07-28","close":5590.0},{"date":"2025-07-29","close":5520.0},{"date":"2025-07-30","close":5575.0},{"date":"2025-07-31","close":5525.0},{"date":"2025-08-01","close":5430.0},{"date":"2025-08-04","close":5550.0},{"date":"2025-08-05","close":5520.0},{"date":"2025-08-06","close":5515.0},{"date":"2025-08-07","close":5580.0},{"date":"2025-08-08","close":5515.0},{"date":"2025-08-11","close":5525.0},{"date":"2025-08-12","close":5510.0},{"date":"2025-08-13","close":5565.0},{"date":"2025-08-14","close":5560.0},{"date":"2025-08-18","close":5540.0},{"date":"2025-08-19","close":5500.0},{"date":"2025-08-20","close":5440.0},{"date":"2025-08-21","close":5440.0},{"date":"2025-08-22","close":5475.0},{"date":"2025-08-25","close":5530.0},{"date":"2025-08-26","close":5455.0},{"date":"2025-08-27","close":5450.0},{"date":"2025-08-28","close":5510.0},{"date":"2025-08-29","close":5500.0},{"date":"2025-09-01","close":5465.0},{"date":"2025-09-02","close":5480.0},{"date":"2025-09-03","close":5470.0},{"date":"2025-09-04","close":5465.0},{"date":"2025-09-05","close":5480.0},{"date":"2025-09-08","close":5490.0},{"date":"2025-09-09","close":5515.0},{"date":"2025-09-10","close":5520.0},{"date":"2025-09-11","close":5475.0},{"date":"2025-09-12","close":5490.0},{"date":"2025-09-15","close":5495.0},{"date":"2025-09-16","close":5570.0},{"date":"2025-09-17","close":5565.0},{"date":"2025-09-18","close":5505.0},{"date":"2025-09-19","close":5445.0},{"date":"2025-09-22","close":5455.0},{"date":"2025-09-23","close":5455.0},{"date":"2025-09-24","close":5430.0},{"date":"2025-09-25","close":5400.0},{"date":"2025-09-26","close":5300.0},{"date":"2025-09-29","close":5400.0},{"date":"2025-09-30","close":5375.0},{"date":"2025-10-01","close":5355.0},{"date":"2025-10-02","close":5395.0},{"date":"2025-10-10","close":5235.0},{"date":"2025-10-13","close":5200.0},{"date":"2025-10-14","close":5160.0},{"date":"2025-10-15","close":5230.0},{"date":"2025-10-16","close":5255.0},{"date":"2025-10-17","close":5230.0},{"date":"2025-10-20","close":5240.0},{"date":"2025-10-21","close":5180.0},{"date":"2025-10-22","close":5160.0},{"date":"2025-10-23","close":5090.0},{"date":"2025-10-24","close":5110.0},{"date":"2025-10-27","close":5140.0},{"date":"2025-10-28","close":5110.0},{"date":"2025-10-29","close":5140.0},{"date":"2025-10-30","close":5180.0},{"date":"2025-10-31","close":5190.0},{"date":"2025-11-03","close":5170.0},{"date":"2025-11-04","close":5085.0},{"date":"2025-11-05","close":5025.0},{"date":"2025-11-06","close":5030.0},{"date":"2025-11-07","close":4960.0},{"date":"2025-11-10","close":5000.0},{"date":"2025-11-11","close":4915.0},{"date":"2025-11-12","close":4900.0},{"date":"2025-11-13","close":4895.0},{"date":"2025-11-14","close":4955.0},{"date":"2025-11-17","close":4940.0},{"date":"2025-11-18","close":4900.0},{"date":"2025-11-19","close":4905.0},{"date":"2025-11-20","close":4880.0},{"date":"2025-11-21","close":4835.0},{"date":"2025-11-24","close":4825.0},{"date":"2025-11-25","close":4845.0},{"date":"2025-11-26","close":4890.0},{"date":"2025-11-27","close":4905.0},{"date":"2025-11-28","close":4865.0},{"date":"2025-12-01","close":4860.0},{"date":"2025-12-02","close":4875.0},{"date":"2025-12-03","close":4875.0},{"date":"2025-12-04","close":4840.0},{"date":"2025-12-05","close":4860.0},{"date":"2025-12-08","close":4880.0},{"date":"2025-12-09","close":4850.0},{"date":"2025-12-10","close":4855.0},{"date":"2025-12-11","close":4835.0},{"date":"2025-12-12","close":4835.0},{"date":"2025-12-15","close":4850.0},{"date":"2025-12-16","close":4815.0},{"date":"2025-12-17","close":4795.0},{"date":"2025-12-18","close":4805.0},{"date":"2025-12-19","close":4805.0},{"date":"2025-12-22","close":4795.0},{"date":"2025-12-23","close":4770.0},{"date":"2025-12-24","close":4960.0},{"date":"2025-12-26","close":5020.0},{"date":"2025-12-29","close":5085.0},{"date":"2025-12-30","close":5025.0},{"date":"2026-01-02","close":5015.0},{"date":"2026-01-05","close":5000.0},{"date":"2026-01-06","close":4995.0},{"date":"2026-01-07","close":4990.0},{"date":"2026-01-08","close":4970.0},{"date":"2026-01-09","close":4915.0},{"date":"2026-01-12","close":4850.0},{"date":"2026-01-13","close":4815.0},{"date":"2026-01-14","close":4790.0},{"date":"2026-01-15","close":4825.0},{"date":"2026-01-16","close":4805.0},{"date":"2026-01-19","close":4810.0},{"date":"2026-01-20","close":4785.0},{"date":"2026-01-21","close":4835.0},{"date":"2026-01-22","close":4830.0},{"date":"2026-01-23","close":4865.0},{"date":"2026-01-26","close":5035.0},{"date":"2026-01-27","close":5005.0},{"date":"2026-01-28","close":5155.0},{"date":"2026-01-29","close":5125.0},{"date":"2026-01-30","close":5040.0},{"date":"2026-02-02","close":4870.0},{"date":"2026-02-03","close":4980.0},{"date":"2026-02-04","close":4960.0},{"date":"2026-02-05","close":4835.0},{"date":"2026-02-06","close":4830.0},{"date":"2026-02-09","close":4870.0},{"date":"2026-02-10","close":4900.0},{"date":"2026-02-11","close":4940.0},{"date":"2026-02-12","close":4995.0},{"date":"2026-02-13","close":4970.0},{"date":"2026-02-19","close":4970.0},{"date":"2026-02-20","close":4955.0},{"date":"2026-02-23","close":5010.0},{"date":"2026-02-24","close":4990.0},{"date":"2026-02-25","close":5085.0},{"date":"2026-02-26","close":5110.0},{"date":"2026-02-27","close":5025.0},{"date":"2026-03-03","close":4835.0},{"date":"2026-03-04","close":4755.0},{"date":"2026-03-05","close":4815.0},{"date":"2026-03-06","close":4770.0},{"date":"2026-03-09","close":4650.0},{"date":"2026-03-10","close":4790.0},{"date":"2026-03-11","close":4805.0},{"date":"2026-03-12","close":4730.0},{"date":"2026-03-13","close":4650.0},{"date":"2026-03-16","close":4625.0},{"date":"2026-03-17","close":4645.0},{"date":"2026-03-18","close":4695.0},{"date":"2026-03-19","close":4600.0},{"date":"2026-03-20","close":4600.0},{"date":"2026-03-23","close":4500.0},{"date":"2026-03-24","close":4620.0},{"date":"2026-03-25","close":4600.0},{"date":"2026-03-26","close":4560.0},{"date":"2026-03-27","close":4550.0},{"date":"2026-03-30","close":4500.0},{"date":"2026-03-31","close":4395.0},{"date":"2026-04-01","close":4565.0},{"date":"2026-04-02","close":4460.0},{"date":"2026-04-03","close":4540.0},{"date":"2026-04-06","close":4545.0},{"date":"2026-04-07","close":4550.0},{"date":"2026-04-08","close":4750.0},{"date":"2026-04-09","close":4680.0},{"date":"2026-04-10","close":4690.0},{"date":"2026-04-13","close":4645.0},{"date":"2026-04-14","close":4685.0},{"date":"2026-04-15","close":4730.0},{"date":"2026-04-16","close":4735.0},{"date":"2026-04-17","close":4695.0},{"date":"2026-04-20","close":4715.0},{"date":"2026-04-21","close":4765.0},{"date":"2026-04-22","close":4725.0},{"date":"2026-04-23","close":4690.0},{"date":"2026-04-24","close":4670.0},{"date":"2026-04-27","close":4735.0},{"date":"2026-04-28","close":4735.0},{"date":"2026-04-29","close":4705.0},{"date":"2026-04-30","close":4670.0},{"date":"2026-05-04","close":4785.0},{"date":"2026-05-06","close":4850.0},{"date":"2026-05-07","close":4850.0},{"date":"2026-05-08","close":4755.0},{"date":"2026-05-11","close":4725.0},{"date":"2026-05-12","close":4640.0},{"date":"2026-05-13","close":4625.0},{"date":"2026-05-14","close":4615.0},{"date":"2026-05-15","close":4560.0},{"date":"2026-05-18","close":4555.0},{"date":"2026-05-19","close":4520.0},{"date":"2026-05-20","close":4515.0},{"date":"2026-05-21","close":4530.0},{"date":"2026-05-22","close":4470.0},{"date":"2026-05-26","close":4530.0},{"date":"2026-05-27","close":4545.0},{"date":"2026-05-28","close":4540.0},{"date":"2026-05-29","close":4525.0},{"date":"2026-06-01","close":4520.0},{"date":"2026-06-02","close":4460.0},{"date":"2026-06-04","close":4385.0},{"date":"2026-06-05","close":4325.0},{"date":"2026-06-08","close":4340.0},{"date":"2026-06-09","close":4470.0},{"date":"2026-06-10","close":4405.0},{"date":"2026-06-11","close":4355.0},{"date":"2026-06-12","close":4385.0},{"date":"2026-06-15","close":4435.0},{"date":"2026-06-16","close":4435.0},{"date":"2026-06-17","close":4475.0},{"date":"2026-06-18","close":4395.0},{"date":"2026-06-19","close":4375.0},{"date":"2026-06-22","close":4330.0},{"date":"2026-06-23","close":4305.0},{"date":"2026-06-24","close":4305.0},{"date":"2026-06-25","close":4295.0},{"date":"2026-06-26","close":4340.0},{"date":"2026-06-29","close":4290.0},{"date":"2026-06-30","close":4275.0},{"date":"2026-07-01","close":4240.0},{"date":"2026-07-02","close":4230.0},{"date":"2026-07-03","close":4365.0},{"date":"2026-07-06","close":4350.0},{"date":"2026-07-07","close":4375.0},{"date":"2026-07-08","close":4525.0},{"date":"2026-07-09","close":4485.0},{"date":"2026-07-10","close":4515.0},{"date":"2026-07-13","close":4505.0},{"date":"2026-07-14","close":4560.0},{"date":"2026-07-15","close":4605.0},{"date":"2026-07-16","close":4645.0},{"date":"2026-07-20","close":4665.0},{"date":"2026-07-21","close":4695.0},{"date":"2026-07-22","close":4650.0},{"date":"2026-07-23","close":4730.0},{"date":"2026-07-24","close":4730.0},{"date":"2026-07-27","close":4725.0},{"date":"2026-07-28","close":4760.0},{"date":"2026-07-29","close":4870.0},{"date":"2026-07-30","close":4930.0},{"date":"2026-07-31","close":4995.0},{"date":"2026-08-03","close":4975.0},{"date":"2026-08-04","close":4965.0},{"date":"2026-08-05","close":5020.0},{"date":"2026-08-06","close":5020.0},{"date":"2026-08-07","close":5075.0},{"date":"2026-08-10","close":5075.0},{"date":"2026-08-11","close":5075.0},{"date":"2026-08-12","close":5080.0},{"date":"2026-08-13","close":5055.0},{"date":"2026-08-14","close":5070.0},{"date":"2026-08-18","close":5100.0},{"date":"2026-08-19","close":5210.0},{"date":"2026-08-20","close":5245.0},{"date":"2026-08-21","close":5300.0},{"date":"2026-08-24","close":5340.0},{"date":"2026-08-25","close":5305.0},{"date":"2026-08-26","close":5305.0},{"date":"2026-08-27","close":5350.0},{"date":"2026-08-28","close":5405.0},{"date":"2026-08-31","close":5430.0},{"date":"2026-09-01","close":5420.0},{"date":"2026-09-02","close":5440.0},{"date":"2026-09-03","close":5520.0},{"date":"2026-09-04","close":5575.0},{"date":"2026-09-07","close":5660.0},{"date":"2026-09-08","close":5635.0},{"date":"2026-09-09","close":5705.0},{"date":"2026-09-10","close":5685.0},{"date":"2026-09-11","close":5625.0},{"date":"2026-09-14","close":5615.0},{"date":"2026-09-15","close":5510.0},{"date":"2026-09-16","close":5430.0},{"date":"2026-09-17","close":5320.0},{"date":"2026-09-18","close":5325.0},{"date":"2026-09-21","close":5325.0},{"date":"2026-09-22","close":5495.0},{"date":"2026-09-23","close":5520.0},{"date":"2026-09-28","close":5465.0},{"date":"2026-09-29","close":5520.0},{"date":"2026-09-30","close":5555.0},{"date":"2026-10-01","close":5520.0},{"date":"2026-10-02","close":5575.0},{"date":"2026-10-06","close":5630.0},{"date":"2026-10-07","close":5655.0},{"date":"2026-10-08","close":5675.0},{"date":"2026-10-12","close":5705.0},{"date":"2026-10-13","close":5625.0},{"date":"2026-10-14","close":5670.0},{"date":"2026-10-15","close":5615.0},{"date":"2026-10-16","close":5715.0},{"date":"2026-10-19","close":5750.0},{"date":"2026-10-20","close":5770.0},{"date":"2026-10-21","close":5800.0},{"date":"2026-10-22","close":5805.0},{"date":"2026-10-23","close":5790.0}],"chart_data":[{"date":"2024-10-23","open":5805,"high":5805,"low":5760,"close":5790,"volume":569680},{"date":"2024-10-24","open":5790,"high":5820,"low":5785,"close":5805,"volume":376255},{"date":"2024-10-25","open":5805,"high":5815,"low":5715,"close":5730,"volume":1260481},{"date":"2024-10-28","open":5715,"high":5770,"low":5710,"close":5760,"volume":707155},{"date":"2024-10-29","open":5775,"high":5810,"low":5740,"close":5750,"volume":398046},{"date":"2024-10-30","open":5760,"high":5780,"low":5755,"close":5780,"volume":363701},{"date":"2024-10-31","open":5780,"high":5815,"low":5780,"close":5795,"volume":473746},{"date":"2024-11-01","open":5825,"high":5835,"low":5790,"close":5795,"volume":505643},{"date":"2024-11-04","open":5810,"high":5885,"low":5810,"close":5875,"volume":556401},{"date":"2024-11-05","open":5840,"high":5845,"low":5795,"close":5805,"volume":266526},{"date":"2024-11-06","open":5840,"high":5840,"low":5635,"close":5670,"volume":3110419},{"date":"2024-11-07","open":5630,"high":5660,"low":5590,"close":5660,"volume":1115453},{"date":"2024-11-08","open":5740,"high":5760,"low":5715,"close":5725,"volume":1639857},{"date":"2024-11-11","open":5665,"high":5680,"low":5640,"close":5665,"volume":700707},{"date":"2024-11-12","open":5635,"high":5635,"low":5590,"close":5600,"volume":1074487},{"date":"2024-11-13","open":5555,"high":5590,"low":5535,"close":5565,"volume":1102868},{"date":"2024-11-14","open":5575,"high":5600,"low":5530,"close":5565,"volume":578640},{"date":"2024-11-15","open":5565,"high":5630,"low":5550,"close":5620,"volume":554167},{"date":"2024-11-18","open":5645,"high":5715,"low":5640,"close":5665,"volume":739899},{"date":"2024-11-19","open":5675,"high":5710,"low":5665,"close":5695,"volume":692352},{"date":"2024-11-20","open":5685,"high":5715,"low":5665,"close":5700,"volume":362163},{"date":"2024-11-21","open":5635,"high":5650,"low":5625,"close":5640,"volume":408630},{"date":"2024-11-22","open":5615,"high":5635,"low":5605,"close":5615,"volume":487976},{"date":"2024-11-25","open":5625,"high":5660,"low":5610,"close":5610,"volume":593467},{"date":"2024-11-26","open":5590,"high":5665,"low":5565,"close":5635,"volume":1265941},{"date":"2024-11-27","open":5670,"high":5670,"low":5630,"close":5640,"volume":243406},{"date":"2024-11-28","open":5675,"high":5680,"low":5640,"close":5645,"volume":702477},{"date":"2024-11-29","open":5655,"high":5665,"low":5635,"close":5655,"volume":344104},{"date":"2024-12-02","open":5645,"high":5650,"low":5585,"close":5595,"volume":442280},{"date":"2024-12-03","open":5575,"high":5615,"low":5575,"close":5605,"volume":341764},{"date":"2024-12-04","open":5520,"high":5570,"low":5485,"close":5540,"volume":1726010},{"date":"2024-12-05","open":5525,"high":5530,"low":5490,"close":5500,"volume":929032},{"date":"2024-12-06","open":5495,"high":5500,"low":5390,"close":5470,"volume":885824},{"date":"2024-12-09","open":5405,"high":5410,"low":5320,"close":5335,"volume":1252598},{"date":"2024-12-10","open":5370,"high":5410,"low":5365,"close":5400,"volume":410550},{"date":"2024-12-11","open":5355,"high":5395,"low":5345,"close":5375,"volume":1434784},{"date":"2024-12-12","open":5385,"high":5395,"low":5350,"close":5375,"volume":403480},{"date":"2024-12-13","open":5360,"high":5375,"low":5345,"close":5370,"volume":491127},{"date":"2024-12-16","open":5375,"high":5400,"low":5320,"close":5350,"volume":1901999},{"date":"2024-12-17","open":5325,"high":5350,"low":5315,"close":5320,"volume":410028},{"date":"2024-12-18","open":5320,"high":5345,"low":5315,"close":5340,"volume":273723},{"date":"2024-12-19","open":5215,"high":5245,"low":5205,"close":5220,"volume":1226262},{"date":"2024-12-20","open":5235,"high":5250,"low":5215,"close":5220,"volume":1093493},{"date":"2024-12-23","open":5245,"high":5260,"low":5215,"close":5220,"volume":467718},{"date":"2024-12-24","open":5220,"high":5220,"low":5175,"close":5180,"volume":616336},{"date":"2024-12-26","open":5165,"high":5175,"low":5115,"close":5125,"volume":2173566},{"date":"2024-12-27","open":5110,"high":5110,"low":4960,"close":5080,"volume":1807658},{"date":"2024-12-30","open":5065,"high":5110,"low":5045,"close":5050,"volume":4169559},{"date":"2025-01-02","open":5050,"high":5110,"low":5045,"close":5105,"volume":3894479},{"date":"2025-01-03","open":5085,"high":5125,"low":5075,"close":5105,"volume":444577},{"date":"2025-01-06","open":5090,"high":5095,"low":5050,"close":5095,"volume":403502},{"date":"2025-01-07","open":5135,"high":5230,"low":5115,"close":5205,"volume":2570886},{"date":"2025-01-08","open":5190,"high":5235,"low":5180,"close":5195,"volume":1469058},{"date":"2025-01-09","open":5170,"high":5190,"low":5140,"close":5160,"volume":864874},{"date":"2025-01-10","open":5150,"high":5175,"low":5125,"close":5125,"volume":1921228},{"date":"2025-01-13","open":5075,"high":5095,"low":5055,"close":5085,"volume":1636056},{"date":"2025-01-14","open":5120,"high":5155,"low":5105,"close":5130,"volume":300843},{"date":"2025-01-15","open":5155,"high":5165,"low":5135,"close":5150,"volume":211806},{"date":"2025-01-16","open":5185,"high":5230,"low":5170,"close":5185,"volume":3257266},{"date":"2025-01-17","open":5175,"high":5200,"low":5170,"close":5175,"volume":476094},{"date":"2025-01-20","open":5150,"high":5230,"low":5145,"close":5215,"volume":426378},{"date":"2025-01-21","open":5300,"high":5340,"low":5265,"close":5305,"volume":1715030},{"date":"2025-01-22","open":5325,"high":5365,"low":5300,"close":5310,"volume":565358},{"date":"2025-01-23","open":5310,"high":5325,"low":4990,"close":5265,"volume":3663437},{"date":"2025-01-24","open":5325,"high":5370,"low":5305,"close":5355,"volume":423770},{"date":"2025-01-31","open":5270,"high":5270,"low":5170,"close":5195,"volume":4832236},{"date":"2025-02-03","open":5095,"high":5100,"low":5060,"close":5100,"volume":4580714},{"date":"2025-02-04","open":5150,"high":5165,"low":5095,"close":5130,"volume":2302516},{"date":"2025-02-05","open":5180,"high":5245,"low":5170,"close":5245,"volume":644487},{"date":"2025-02-06","open":5245,"high":5250,"low":5210,"close":5225,"volume":289882},{"date":"2025-02-07","open":5230,"high":5245,"low":5220,"close":5230,"volume":255776},{"date":"2025-02-10","open":5155,"high":5210,"low":5155,"close":5205,"volume":242511},{"date":"2025-02-11","open":5195,"high":5200,"low":5175,"close":5195,"volume":1465476},{"date":"2025-02-12","open":5195,"high":5215,"low":5180,"close":5195,"volume":1213742},{"date":"2025-02-13","open":5195,"high":5235,"low":5175,"close":5230,"volume":384627},{"date":"2025-02-14","open":5270,"high":5275,"low":5245,"close":5255,"volume":393398},{"date":"2025-02-17","open":5270,"high":5290,"low":5255,"close":5275,"volume":333624},{"date":"2025-02-18","open":5275,"high":5275,"low":5240,"close":5260,"volume":184021},{"date":"2025-02-19","open":5265,"high":5300,"low":5260,"close":5290,"volume":361381},{"date":"2025-02-20","open":5270,"high":5310,"low":5265,"close":5300,"volume":2602596},{"date":"2025-02-21","open":5325,"high":5345,"low":5305,"close":5325,"volume":377061},{"date":"2025-02-24","open":5310,"high":5405,"low":5305,"close":5375,"volume":1849597},{"date":"2025-02-25","open":5360,"high":5365,"low":5340,"close":5355,"volume":318002},{"date":"2025-02-26","open":5345,"high":5365,"low":5330,"close":5330,"volume":301217},{"date":"2025-02-27","open":5320,"high":5325,"low":5255,"close":5265,"volume":409127},{"date":"2025-02-28","open":5205,"high":5205,"low":5115,"close":5120,"volume":3027191},{"date":"2025-03-04","open":5130,"high":5160,"low":5115,"close":5125,"volume":896187},{"date":"2025-03-05","open":5180,"high":5185,"low":5135,"close":5170,"volume":693968},{"date":"2025-03-06","open":5240,"high":5290,"low":5235,"close":5255,"volume":588355},{"date":"2025-03-07","open":5225,"high":5240,"low":5215,"close":5230,"volume":296490},{"date":"2025-03-10","open":5220,"high":5235,"low":5150,"close":5180,"volume":760747},{"date":"2025-03-11","open":5135,"high":5165,"low":5130,"close":5145,"volume":5008882},{"date":"2025-03-12","open":5175,"high":5210,"low":5160,"close":5195,"volume":2837227},{"date":"2025-03-13","open":5200,"high":5205,"low":5165,"close":5175,"volume":295999},{"date":"2025-03-14","open":5175,"high":5180,"low":5150,"close":5175,"volume":492776},{"date":"2025-03-17","open":5180,"high":5230,"low":5180,"close":5210,"volume":464021},{"date":"2025-03-18","open":5245,"high":5260,"low":5185,"close":5185,"volume":565071},{"date":"2025-03-19","open":5200,"high":5205,"low":5170,"close":5180,"volume":1087277},{"date":"2025-03-20","open":5150,"high":5155,"low":5115,"close":5135,"volume":1184182},{"date":"2025-03-21","open":5090,"high":5105,"low":5060,"close":5100,"volume":1460365},{"date":"2025-03-24","open":5100,"high":5112,"low":5060,"close":5070,"volume":639917},{"date":"2025-03-25","open":5070,"high":5070,"low":5045,"close":5060,"volume":636289},{"date":"2025-03-26","open":5080,"high":5105,"low":5070,"close":5080,"volume":636984},{"date":"2025-03-27","open":5060,"high":5095,"low":5045,"close":5085,"volume":495394},{"date":"2025-03-28","open":5085,"high":5090,"low":5065,"close":5075,"volume":340817},{"date":"2025-03-31","open":5050,"high":5062,"low":5030,"close":5035,"volume":14030606},{"date":"2025-04-01","open":5035,"high":5075,"low":5005,"close":5045,"volume":13682289},{"date":"2025-04-02","open":5045,"high":5085,"low":5025,"close":5080,"volume":513295},{"date":"2025-04-03","open":5045,"high":5095,"low":5035,"close":5075,"volume":762632},{"date":"2025-04-04","open":5165,"high":5320,"low":5160,"close":5295,"volume":3834984},{"date":"2025-04-07","open":5105,"high":5110,"low":5020,"close":5060,"volume":1959064},{"date":"2025-04-08","open":5040,"high":5060,"low":5010,"close":5020,"volume":2127740},{"date":"2025-04-09","open":4940,"high":4985,"low":4920,"close":4945,"volume":1666847},{"date":"2025-04-10","open":5150,"high":5155,"low":5080,"close":5115,"volume":1566126},{"date":"2025-04-11","open":5135,"high":5190,"low":5120,"close":5165,"volume":1057918},{"date":"2025-04-14","open":5325,"high":5355,"low":5295,"close":5350,"volume":1410901},{"date":"2025-04-15","open":5365,"high":5380,"low":5325,"close":5340,"volume":890790},{"date":"2025-04-16","open":5320,"high":5355,"low":5295,"close":5340,"volume":490523},{"date":"2025-04-17","open":5395,"high":5405,"low":5355,"close":5385,"volume":570144},{"date":"2025-04-18","open":5385,"high":5390,"low":5355,"close":5360,"volume":367077},{"date":"2025-04-21","open":5390,"high":5420,"low":5360,"close":5390,"volume":381446},{"date":"2025-04-22","open":5365,"high":5390,"low":5325,"close":5370,"volume":542085},{"date":"2025-04-23","open":5315,"high":5367,"low":5300,"close":5365,"volume":414835},{"date":"2025-04-24","open":5325,"high":5330,"low":5262,"close":5265,"volume":424380},{"date":"2025-04-25","open":5275,"high":5290,"low":5230,"close":5245,"volume":407927},{"date":"2025-04-28","open":5235,"high":5260,"low":5210,"close":5215,"volume":350967},{"date":"2025-04-29","open":5230,"high":5265,"low":5220,"close":5245,"volume":407976},{"date":"2025-04-30","open":5265,"high":5360,"low":5265,"close":5355,"volume":886313},{"date":"2025-05-02","open":5265,"high":5455,"low":5215,"close":5455,"volume":1425225},{"date":"2025-05-07","open":5655,"high":5665,"low":5500,"close":5525,"volume":2159275},{"date":"2025-05-08","open":5530,"high":5575,"low":5520,"close":5545,"volume":498085},{"date":"2025-05-09","open":5490,"high":5535,"low":5405,"close":5525,"volume":975521},{"date":"2025-05-12","open":5545,"high":5575,"low":5470,"close":5505,"volume":497907},{"date":"2025-05-13","open":5395,"high":5460,"low":5357,"close":5395,"volume":975066},{"date":"2025-05-14","open":5385,"high":5445,"low":5365,"close":5365,"volume":554962},{"date":"2025-05-15","open":5420,"high":5570,"low":5420,"close":5540,"volume":1123117},{"date":"2025-05-16","open":5545,"high":5600,"low":5510,"close":5580,"volume":737954},{"date":"2025-05-19","open":5540,"high":5550,"low":5495,"close":5530,"volume":1236790},{"date":"2025-05-20","open":5565,"high":5590,"low":5530,"close":5565,"volume":1187395},{"date":"2025-05-21","open":5565,"high":5627,"low":5565,"close":5600,"volume":539473},{"date":"2025-05-22","open":5680,"high":5715,"low":5645,"close":5660,"volume":1002220},{"date":"2025-05-23","open":5630,"high":5725,"low":5620,"close":5700,"volume":586841},{"date":"2025-05-26","open":5745,"high":5820,"low":5730,"close":5785,"volume":877632},{"date":"2025-05-27","open":5755,"high":5785,"low":5725,"close":5750,"volume":457552},{"date":"2025-05-28","open":5715,"high":5745,"low":5675,"close":5690,"volume":449806},{"date":"2025-05-29","open":5665,"high":5685,"low":5605,"close":5685,"volume":482071},{"date":"2025-05-30","open":5715,"high":5745,"low":5640,"close":5660,"volume":385122},{"date":"2025-06-02","open":5630,"high":5710,"low":5630,"close":5705,"volume":612032},{"date":"2025-06-04","open":5685,"high":5725,"low":5675,"close":5725,"volume":406493},{"date":"2025-06-05","open":5785,"high":5845,"low":5775,"close":5820,"volume":886088},{"date":"2025-06-09","open":5815,"high":5855,"low":5780,"close":5835,"volume":443250},{"date":"2025-06-10","open":5850,"high":5870,"low":5750,"close":5775,"volume":535180},{"date":"2025-06-11","open":5760,"high":5790,"low":5695,"close":5695,"volume":451680},{"date":"2025-06-12","open":5730,"high":5850,"low":5720,"close":5825,"volume":1050433},{"date":"2025-06-13","open":5845,"high":5855,"low":5695,"close":5735,"volume":1250923},{"date":"2025-06-16","open":5730,"high":5810,"low":5730,"close":5780,"volume":669498},{"date":"2025-06-17","open":5800,"high":5810,"low":5760,"close":5775,"volume":482973},{"date":"2025-06-18","open":5640,"high":5725,"low":5630,"close":5720,"volume":1637313},{"date":"2025-06-19","open":5670,"high":5685,"low":5585,"close":5640,"volume":3535926},{"date":"2025-06-20","open":5660,"high":5750,"low":5660,"close":5745,"volume":554320},{"date":"2025-06-23","open":5650,"high":5675,"low":5590,"close":5600,"volume":1653853},{"date":"2025-06-24","open":5710,"high":5785,"low":5710,"close":5780,"volume":1172340},{"date":"2025-06-25","open":5810,"high":5825,"low":5750,"close":5760,"volume":377419},{"date":"2025-06-26","open":5805,"high":5840,"low":5780,"close":5815,"volume":1065876},{"date":"2025-06-27","open":5815,"high":5845,"low":5800,"close":5815,"volume":275188},{"date":"2025-06-30","open":5785,"high":5895,"low":5775,"close":5865,"volume":948149},{"date":"2025-07-01","open":5855,"high":5880,"low":5815,"close":5820,"volume":259301},{"date":"2025-07-02","open":5825,"high":5835,"low":5750,"close":5790,"volume":210095},{"date":"2025-07-03","open":5825,"high":5835,"low":5765,"close":5790,"volume":571179},{"date":"2025-07-04","open":5765,"high":5795,"low":5720,"close":5770,"volume":543952},{"date":"2025-07-07","open":5765,"high":5775,"low":5700,"close":5720,"volume":318872},{"date":"2025-07-08","open":5680,"high":5740,"low":5680,"close":5720,"volume":1030423},{"date":"2025-07-09","open":5675,"high":5685,"low":5655,"close":5665,"volume":1032327},{"date":"2025-07-10","open":5665,"high":5680,"low":5650,"close":5680,"volume":392971},{"date":"2025-07-11","open":5680,"high":5685,"low":5635,"close":5650,"volume":359059},{"date":"2025-07-14","open":5640,"high":5650,"low":5605,"close":5605,"volume":305631},{"date":"2025-07-15","open":5595,"high":5615,"low":5570,"close":5615,"volume":595169},{"date":"2025-07-16","open":5575,"high":5575,"low":5535,"close":5570,"volume":414794},{"date":"2025-07-17","open":5555,"high":5555,"low":5505,"close":5510,"volume":562916},{"date":"2025-07-18","open":5525,"high":5530,"low":5490,"close":5505,"volume":442300},{"date":"2025-07-21","open":5505,"high":5530,"low":5502,"close":5530,"volume":757400},{"date":"2025-07-22","open":5575,"high":5577,"low":5525,"close":5545,"volume":201336},{"date":"2025-07-23","open":5595,"high":5635,"low":5580,"close":5600,"volume":523048},{"date":"2025-07-24","open":5645,"high":5725,"low":5640,"close":5695,"volume":820141},{"date":"2025-07-25","open":5670,"high":5675,"low":5610,"close":5620,"volume":281928},{"date":"2025-07-28","open":5600,"high":5620,"low":5585,"close":5590,"volume":683877},{"date":"2025-07-29","open":5525,"high":5532,"low":5495,"close":5520,"volume":492483},{"date":"2025-07-30","open":5520,"high":5610,"low":5520,"close":5575,"volume":678665},{"date":"2025-07-31","open":5520,"high":5540,"low":5460,"close":5525,"volume":1322308},{"date":"2025-08-01","open":5480,"high":5480,"low":5420,"close":5430,"volume":629997},{"date":"2025-08-04","open":5505,"high":5565,"low":5505,"close":5550,"volume":893754},{"date":"2025-08-05","open":5550,"high":5570,"low":5510,"close":5520,"volume":310405},{"date":"2025-08-06","open":5530,"high":5530,"low":5500,"close":5515,"volume":245536},{"date":"2025-08-07","open":5540,"high":5585,"low":5525,"close":5580,"volume":508246},{"date":"2025-08-08","open":5570,"high":5590,"low":5505,"close":5515,"volume":371478},{"date":"2025-08-11","open":5510,"high":5545,"low":5505,"close":5525,"volume":267651},{"date":"2025-08-12","open":5500,"high":5520,"low":5485,"close":5510,"volume":486623},{"date":"2025-08-13","open":5555,"high":5565,"low":5530,"close":5565,"volume":376157},{"date":"2025-08-14","open":5590,"high":5600,"low":5535,"close":5560,"volume":357583},{"date":"2025-08-18","open":5505,"high":5560,"low":5505,"close":5540,"volume":334455},{"date":"2025-08-19","open":5515,"high":5525,"low":5495,"close":5500,"volume":655592},{"date":"2025-08-20","open":5480,"high":5480,"low":5425,"close":5440,"volume":762580},{"date":"2025-08-21","open":5440,"high":5450,"low":5430,"close":5440,"volume":297643},{"date":"2025-08-22","open":5425,"high":5490,"low":5420,"close":5475,"volume":371914},{"date":"2025-08-25","open":5525,"high":5535,"low":5505,"close":5530,"volume":2653156},{"date":"2025-08-26","open":5495,"high":5520,"low":5450,"close":5455,"volume":1061419},{"date":"2025-08-27","open":5465,"high":5465,"low":5445,"close":5450,"volume":387431},{"date":"2025-08-28","open":5460,"high":5520,"low":5460,"close":5510,"volume":637068},{"date":"2025-08-29","open":5515,"high":5530,"low":5492,"close":5500,"volume":243966},{"date":"2025-09-01","open":5505,"high":5505,"low":5460,"close":5465,"volume":381728},{"date":"2025-09-02","open":5470,"high":5490,"low":5450,"close":5480,"volume":256623},{"date":"2025-09-03","open":5450,"high":5470,"low":5440,"close":5470,"volume":307698},{"date":"2025-09-04","open":5490,"high":5500,"low":5455,"close":5465,"volume":840094},{"date":"2025-09-05","open":5460,"high":5490,"low":5460,"close":5480,"volume":439192},{"date":"2025-09-08","open":5500,"high":5507,"low":5465,"close":5490,"volume":437719},{"date":"2025-09-09","open":5510,"high":5530,"low":5495,"close":5515,"volume":442862},{"date":"2025-09-10","open":5500,"high":5525,"low":5490,"close":5520,"volume":127925},{"date":"2025-09-11","open":5505,"high":5510,"low":5470,"close":5475,"volume":543100},{"date":"2025-09-12","open":5480,"high":5505,"low":5480,"close":5490,"volume":3402150},{"date":"2025-09-15","open":5475,"high":5510,"low":5465,"close":5495,"volume":389520},{"date":"2025-09-16","open":5510,"high":5575,"low":5510,"close":5570,"volume":541943},{"date":"2025-09-17","open":5570,"high":5585,"low":5545,"close":5565,"volume":213223},{"date":"2025-09-18","open":5560,"high":5560,"low":5490,"close":5505,"volume":311316},{"date":"2025-09-19","open":5485,"high":5495,"low":5430,"close":5445,"volume":1260447},{"date":"2025-09-22","open":5420,"high":5475,"low":5410,"close":5455,"volume":606676},{"date":"2025-09-23","open":5470,"high":5475,"low":5440,"close":5455,"volume":267766},{"date":"2025-09-24","open":5455,"high":5460,"low":5430,"close":5430,"volume":695407},{"date":"2025-09-25","open":5385,"high":5410,"low":5380,"close":5400,"volume":694740},{"date":"2025-09-26","open":5350,"high":5350,"low":5295,"close":5300,"volume":903160},{"date":"2025-09-29","open":5325,"high":5405,"low":5325,"close":5400,"volume":595795},{"date":"2025-09-30","open":5390,"high":5395,"low":5350,"close":5375,"volume":241092},{"date":"2025-10-01","open":5365,"high":5375,"low":5320,"close":5355,"volume":410792},{"date":"2025-10-02","open":5365,"high":5395,"low":5350,"close":5395,"volume":544706},{"date":"2025-10-10","open":5235,"high":5250,"low":5210,"close":5235,"volume":875166},{"date":"2025-10-13","open":5185,"high":5210,"low":5150,"close":5200,"volume":806049},{"date":"2025-10-14","open":5200,"high":5200,"low":5160,"close":5160,"volume":396790},{"date":"2025-10-15","open":5175,"high":5237,"low":5175,"close":5230,"volume":815553},{"date":"2025-10-16","open":5230,"high":5255,"low":5220,"close":5255,"volume":677534},{"date":"2025-10-17","open":5250,"high":5260,"low":5220,"close":5230,"volume":482275},{"date":"2025-10-20","open":5215,"high":5250,"low":5210,"close":5240,"volume":234483},{"date":"2025-10-21","open":5225,"high":5240,"low":5170,"close":5180,"volume":466494},{"date":"2025-10-22","open":5155,"high":5175,"low":5140,"close":5160,"volume":541502},{"date":"2025-10-23","open":5150,"high":5150,"low":5075,"close":5090,"volume":946377},{"date":"2025-10-24","open":5105,"high":5130,"low":5090,"close":5110,"volume":414681},{"date":"2025-10-27","open":5110,"high":5155,"low":5110,"close":5140,"volume":1013114},{"date":"2025-10-28","open":5140,"high":5150,"low":5105,"close":5110,"volume":189415},{"date":"2025-10-29","open":5140,"high":5150,"low":5115,"close":5140,"volume":261138},{"date":"2025-10-30","open":5180,"high":5230,"low":5180,"close":5180,"volume":919518},{"date":"2025-10-31","open":5150,"high":5195,"low":5150,"close":5190,"volume":124884},{"date":"2025-11-03","open":5165,"high":5180,"low":5140,"close":5170,"volume":114281,"rsi_14":51.09,"sma_20":5207.25,"sma_60":5394.92,"sma_120":5526.88},{"date":"2025-11-04","open":5155,"high":5155,"low":5075,"close":5085,"volume":709157,"rsi_14":34.74,"sma_20":5192.75,"sma_60":5387.17,"sma_120":5523.04},{"date":"2025-11-05","open":5050,"high":5065,"low":5010,"close":5025,"volume":637093,"rsi_14":27.45,"sma_20":5176.25,"sma_60":5378.92,"sma_120":5518.88},{"date":"2025-11-06","open":5060,"high":5065,"low":5025,"close":5030,"volume":422952,"rsi_14":29.59,"sma_20":5158.0,"sma_60":5370.83,"sma_120":5514.92},{"date":"2025-11-07","open":5020,"high":5030,"low":4955,"close":4960,"volume":702685,"rsi_14":24.55,"sma_20":5144.25,"sma_60":5360.5,"sma_120":5511.29},{"date":"2025-11-10","open":4960,"high":5000,"low":4960,"close":5000,"volume":560168,"rsi_14":33.02,"sma_20":5134.25,"sma_60":5351.92,"sma_120":5508.25},{"date":"2025-11-11","open":4970,"high":4975,"low":4887,"close":4915,"volume":910440,"rsi_14":29.41,"sma_20":5122.0,"sma_60":5341.75,"sma_120":5503.04},{"date":"2025-11-12","open":4925,"high":4940,"low":4872,"close":4900,"volume":490125,"rsi_14":32.41,"sma_20":5105.5,"sma_60":5331.58,"sma_120":5497.38},{"date":"2025-11-13","open":4870,"high":4900,"low":4830,"close":4895,"volume":691371,"rsi_14":29.52,"sma_20":5087.5,"sma_60":5320.42,"sma_120":5492.08},{"date":"2025-11-14","open":4865,"high":4985,"low":4840,"close":4955,"volume":970682,"rsi_14":33.33,"sma_20":5073.75,"sma_60":5310.33,"sma_120":5487.0},{"date":"2025-11-17","open":4985,"high":4985,"low":4930,"close":4940,"volume":266027,"rsi_14":34.26,"sma_20":5058.75,"sma_60":5300.33,"sma_120":5481.5},{"date":"2025-11-18","open":4915,"high":4925,"low":4880,"close":4900,"volume":240183,"rsi_14":28.18,"sma_20":5044.75,"sma_60":5290.33,"sma_120":5475.17},{"date":"2025-11-19","open":4930,"high":4930,"low":4885,"close":4905,"volume":156176,"rsi_14":23.3,"sma_20":5032.0,"sma_60":5281.42,"sma_120":5468.54},{"date":"2025-11-20","open":4890,"high":4895,"low":4865,"close":4880,"volume":278014,"rsi_14":20.75,"sma_20":5021.5,"sma_60":5272.08,"sma_120":5461.0},{"date":"2025-11-21","open":4850,"high":4870,"low":4835,"close":4835,"volume":698310,"rsi_14":19.82,"sma_20":5007.75,"sma_60":5261.42,"sma_120":5453.38},{"date":"2025-11-24","open":4845,"high":4870,"low":4820,"close":4825,"volume":464733,"rsi_14":22.92,"sma_20":4992.0,"sma_60":5249.67,"sma_120":5446.17},{"date":"2025-11-25","open":4830,"high":4855,"low":4820,"close":4845,"volume":497192,"rsi_14":29.55,"sma_20":4978.75,"sma_60":5239.5,"sma_120":5439.17},{"date":"2025-11-26","open":4900,"high":4945,"low":4880,"close":4890,"volume":861502,"rsi_14":35.42,"sma_20":4966.25,"sma_60":5230.17,"sma_120":5432.75},{"date":"2025-11-27","open":4880,"high":4925,"low":4875,"close":4905,"volume":414185,"rsi_14":43.53,"sma_20":4952.5,"sma_60":5220.08,"sma_120":5426.08},{"date":"2025-11-28","open":4905,"high":4925,"low":4865,"close":4865,"volume":238759,"rsi_14":34.12,"sma_20":4936.25,"sma_60":5209.5,"sma_120":5418.92},{"date":"2025-12-01","open":4880,"high":4890,"low":4850,"close":4860,"volume":224075,"rsi_14":42.03,"sma_20":4920.75,"sma_60":5199.42,"sma_120":5410.92},{"date":"2025-12-02","open":4860,"high":4885,"low":4840,"close":4875,"volume":302286,"rsi_14":46.38,"sma_20":4910.25,"sma_60":5189.33,"sma_120":5402.92},{"date":"2025-12-03","open":4870,"high":4885,"low":4855,"close":4875,"volume":199065,"rsi_14":47.06,"sma_20":4902.75,"sma_60":5179.42,"sma_120":5395.42},{"date":"2025-12-04","open":4890,"high":4895,"low":4835,"close":4840,"volume":589953,"rsi_14":31.75,"sma_20":4893.25,"sma_60":5169.0,"sma_120":5388.29},{"date":"2025-12-05","open":4840,"high":4860,"low":4825,"close":4860,"volume":425805,"rsi_14":37.5,"sma_20":4888.25,"sma_60":5158.67,"sma_120":5380.25},{"date":"2025-12-08","open":4845,"high":4885,"low":4840,"close":4880,"volume":404436,"rsi_14":46.67,"sma_20":4882.25,"sma_60":5148.5,"sma_120":5373.12},{"date":"2025-12-09","open":4870,"high":4875,"low":4850,"close":4850,"volume":471866,"rsi_14":41.54,"sma_20":4879.0,"sma_60":5137.42,"sma_120":5365.38},{"date":"2025-12-10","open":4855,"high":4870,"low":4845,"close":4855,"volume":353620,"rsi_14":45.9,"sma_20":4876.75,"sma_60":5126.33,"sma_120":5357.71},{"date":"2025-12-11","open":4880,"high":4895,"low":4830,"close":4835,"volume":788732,"rsi_14":50.0,"sma_20":4873.75,"sma_60":5115.67,"sma_120":5350.33},{"date":"2025-12-12","open":4840,"high":4850,"low":4830,"close":4835,"volume":428939,"rsi_14":51.85,"sma_20":4867.75,"sma_60":5104.75,"sma_120":5343.62},{"date":"2025-12-15","open":4825,"high":4850,"low":4805,"close":4850,"volume":542126,"rsi_14":50.94,"sma_20":4863.25,"sma_60":5094.0,"sma_120":5336.17},{"date":"2025-12-16","open":4860,"high":4865,"low":4815,"close":4815,"volume":601438,"rsi_14":35.29,"sma_20":4859.0,"sma_60":5081.42,"sma_120":5329.62},{"date":"2025-12-17","open":4825,"high":4830,"low":4780,"close":4795,"volume":907124,"rsi_14":28.85,"sma_20":4853.5,"sma_60":5068.58,"sma_120":5321.42},{"date":"2025-12-18","open":4805,"high":4830,"low":4790,"close":4805,"volume":415517,"rsi_14":36.96,"sma_20":4849.75,"sma_60":5056.92,"sma_120":5313.46},{"date":"2025-12-19","open":4820,"high":4825,"low":4795,"close":4805,"volume":396821,"rsi_14":37.78,"sma_20":4848.25,"sma_60":5046.25,"sma_120":5305.04},{"date":"2025-12-22","open":4810,"high":4815,"low":4780,"close":4795,"volume":415537,"rsi_14":31.82,"sma_20":4846.75,"sma_60":5035.25,"sma_120":5296.54},{"date":"2025-12-23","open":4795,"high":4795,"low":4760,"close":4770,"volume":646115,"rsi_14":28.57,"sma_20":4843.0,"sma_60":5023.83,"sma_120":5287.42},{"date":"2025-12-24","open":4785,"high":4965,"low":4785,"close":4960,"volume":4440676,"rsi_14":65.0,"sma_20":4846.5,"sma_60":5016.0,"sma_120":5280.25},{"date":"2025-12-26","open":4965,"high":5100,"low":4935,"close":5020,"volume":1937790,"rsi_14":68.18,"sma_20":4852.25,"sma_60":5009.67,"sma_120":5273.83},{"date":"2025-12-29","open":5055,"high":5085,"low":5025,"close":5085,"volume":677014,"rsi_14":71.13,"sma_20":4863.25,"sma_60":5006.08,"sma_120":5267.96},{"date":"2025-12-30","open":5085,"high":5110,"low":5025,"close":5025,"volume":433410,"rsi_14":66.99,"sma_20":4871.5,"sma_60":4999.83,"sma_120":5261.75},{"date":"2026-01-02","open":5040,"high":5045,"low":5005,"close":5015,"volume":616300,"rsi_14":65.38,"sma_20":4878.5,"sma_60":4993.83,"sma_120":5255.88},{"date":"2026-01-05","open":4995,"high":5000,"low":4970,"close":5000,"volume":239778,"rsi_14":66.02,"sma_20":4884.75,"sma_60":4987.92,"sma_120":5249.88},{"date":"2026-01-06","open":5000,"high":5020,"low":4972,"close":4995,"volume":217499,"rsi_14":65.38,"sma_20":4892.5,"sma_60":4981.25,"sma_120":5244.29},{"date":"2026-01-07","open":4990,"high":4995,"low":4965,"close":4990,"volume":213080,"rsi_14":63.73,"sma_20":4899.0,"sma_60":4977.17,"sma_120":5238.54},{"date":"2026-01-08","open":4970,"high":4985,"low":4970,"close":4970,"volume":99376,"rsi_14":65.66,"sma_20":4903.5,"sma_60":4973.33,"sma_120":5232.88},{"date":"2026-01-09","open":4955,"high":4960,"low":4905,"close":4915,"volume":359236,"rsi_14":61.32,"sma_20":4906.75,"sma_60":4969.25,"sma_120":5227.12},{"date":"2026-01-12","open":4905,"high":4925,"low":4835,"close":4850,"volume":570161,"rsi_14":53.85,"sma_20":4906.5,"sma_60":4962.92,"sma_120":5220.75},{"date":"2026-01-13","open":4850,"high":4850,"low":4810,"close":4815,"volume":476471,"rsi_14":50.81,"sma_20":4905.5,"sma_60":4955.58,"sma_120":5214.46},{"date":"2026-01-14","open":4795,"high":4805,"low":4780,"close":4790,"volume":558558,"rsi_14":49.61,"sma_20":4903.25,"sma_60":4948.25,"sma_120":5208.46},{"date":"2026-01-15","open":4855,"high":4865,"low":4800,"close":4825,"volume":1321354,"rsi_14":54.26,"sma_20":4902.0,"sma_60":4941.33,"sma_120":5202.79},{"date":"2026-01-16","open":4830,"high":4835,"low":4795,"close":4805,"volume":982764,"rsi_14":33.68,"sma_20":4901.5,"sma_60":4935.08,"sma_120":5196.75},{"date":"2026-01-19","open":4805,"high":4820,"low":4785,"close":4810,"volume":873613,"rsi_14":25.0,"sma_20":4902.25,"sma_60":4929.25,"sma_120":5190.62},{"date":"2026-01-20","open":4810,"high":4810,"low":4780,"close":4785,"volume":410289,"rsi_14":10.53,"sma_20":4901.25,"sma_60":4924.17,"sma_120":5183.83},{"date":"2026-01-21","open":4775,"high":4850,"low":4760,"close":4835,"volume":597294,"rsi_14":24.32,"sma_20":4902.75,"sma_60":4919.58,"sma_120":5176.67},{"date":"2026-01-22","open":4845,"high":4870,"low":4825,"close":4830,"volume":300681,"rsi_14":24.66,"sma_20":4904.5,"sma_60":4914.42,"sma_120":5170.08},{"date":"2026-01-23","open":4875,"high":4875,"low":4840,"close":4865,"volume":177825,"rsi_14":32.47,"sma_20":4909.25,"sma_60":4910.33,"sma_120":5164.04},{"date":"2026-01-26","open":4985,"high":5050,"low":4970,"close":5035,"volume":1021576,"rsi_14":53.64,"sma_20":4913.0,"sma_60":4908.58,"sma_120":5160.0},{"date":"2026-01-27","open":4960,"high":5005,"low":4947,"close":5005,"volume":278802,"rsi_14":51.3,"sma_20":4912.25,"sma_60":4905.67,"sma_120":5155.25},{"date":"2026-01-28","open":5080,"high":5170,"low":5075,"close":5155,"volume":981958,"rsi_14":63.12,"sma_20":4915.75,"sma_60":4905.08,"sma_120":5152.17},{"date":"2026-01-29","open":5105,"high":5145,"low":5095,"close":5125,"volume":296714,"rsi_14":65.44,"sma_20":4920.75,"sma_60":4904.33,"sma_120":5149.62},{"date":"2026-01-30","open":5095,"high":5100,"low":5025,"close":5040,"volume":258332,"rsi_14":63.57,"sma_20":4922.0,"sma_60":4903.58,"sma_120":5145.38},{"date":"2026-02-02","open":4945,"high":4970,"low":4870,"close":4870,"volume":348707,"rsi_14":53.29,"sma_20":4915.5,"sma_60":4901.0,"sma_120":5139.96},{"date":"2026-02-03","open":4930,"high":4980,"low":4930,"close":4980,"volume":411091,"rsi_14":60.33,"sma_20":4914.75,"sma_60":4900.17,"sma_120":5135.5},{"date":"2026-02-04","open":4965,"high":4965,"low":4925,"close":4960,"volume":314932,"rsi_14":57.46,"sma_20":4913.25,"sma_60":4900.17,"sma_120":5130.33},{"date":"2026-02-05","open":4890,"high":4895,"low":4830,"close":4835,"volume":705535,"rsi_14":51.49,"sma_20":4906.5,"sma_60":4897.42,"sma_120":5124.67},{"date":"2026-02-06","open":4810,"high":4840,"low":4785,"close":4830,"volume":387858,"rsi_14":50.99,"sma_20":4902.25,"sma_60":4896.0,"sma_120":5118.88},{"date":"2026-02-09","open":4860,"high":4885,"low":4830,"close":4870,"volume":349167,"rsi_14":54.15,"sma_20":4903.25,"sma_60":4895.5,"sma_120":5113.54},{"date":"2026-02-10","open":4885,"high":4930,"low":4880,"close":4900,"volume":409638,"rsi_14":53.23,"sma_20":4907.5,"sma_60":4895.58,"sma_120":5108.0},{"date":"2026-02-11","open":4900,"high":4940,"low":4885,"close":4940,"volume":155233,"rsi_14":55.29,"sma_20":4915.0,"sma_60":4895.33,"sma_120":5102.83},{"date":"2026-02-12","open":4970,"high":5020,"low":4940,"close":4995,"volume":475832,"rsi_14":56.13,"sma_20":4923.5,"sma_60":4896.25,"sma_120":5098.29},{"date":"2026-02-13","open":5000,"high":5010,"low":4970,"close":4970,"volume":171115,"rsi_14":46.45,"sma_20":4931.75,"sma_60":4897.42,"sma_120":5093.88},{"date":"2026-02-19","open":4935,"high":4970,"low":4920,"close":4970,"volume":114271,"rsi_14":48.02,"sma_20":4939.75,"sma_60":4898.5,"sma_120":5089.96},{"date":"2026-02-20","open":4950,"high":4970,"low":4935,"close":4955,"volume":81932,"rsi_14":36.67,"sma_20":4948.25,"sma_60":4899.75,"sma_120":5085.92},{"date":"2026-02-23","open":4990,"high":5015,"low":4975,"close":5010,"volume":250279,"rsi_14":42.58,"sma_20":4957.0,"sma_60":4902.67,"sma_120":5082.04},{"date":"2026-02-24","open":4990,"high":4990,"low":4960,"close":4990,"volume":72167,"rsi_14":46.48,"sma_20":4965.0,"sma_60":4905.42,"sma_120":5077.54},{"date":"2026-02-25","open":5005,"high":5085,"low":4995,"close":5085,"volume":303064,"rsi_14":66.93,"sma_20":4976.0,"sma_60":4909.42,"sma_120":5074.46},{"date":"2026-02-26","open":5105,"high":5155,"low":5077,"close":5110,"volume":435500,"rsi_14":61.82,"sma_20":4979.75,"sma_60":4913.08,"sma_120":5071.62},{"date":"2026-02-27","open":5070,"high":5075,"low":5015,"close":5025,"volume":291737,"rsi_14":55.28,"sma_20":4980.75,"sma_60":4915.08,"sma_120":5067.58},{"date":"2026-03-03","open":4870,"high":4880,"low":4820,"close":4835,"volume":813126,"rsi_14":50.0,"sma_20":4964.75,"sma_60":4914.58,"sma_120":5062.04},{"date":"2026-03-04","open":4770,"high":4805,"low":4725,"close":4755,"volume":1629461,"rsi_14":45.03,"sma_20":4946.25,"sma_60":4912.83,"sma_120":5056.12},{"date":"2026-03-05","open":4830,"high":4887,"low":4810,"close":4815,"volume":670564,"rsi_14":46.45,"sma_20":4935.0,"sma_60":4911.83,"sma_120":5050.58},{"date":"2026-03-06","open":4750,"high":4800,"low":4740,"close":4770,"volume":805227,"rsi_14":41.77,"sma_20":4930.0,"sma_60":4910.08,"sma_120":5044.75},{"date":"2026-03-09","open":4670,"high":4700,"low":4615,"close":4650,"volume":1197229,"rsi_14":33.33,"sma_20":4913.5,"sma_60":4906.92,"sma_120":5037.96},{"date":"2026-03-10","open":4755,"high":4795,"low":4740,"close":4790,"volume":970419,"rsi_14":39.27,"sma_20":4905.0,"sma_60":4905.75,"sma_120":5032.21},{"date":"2026-03-11","open":4800,"high":4830,"low":4765,"close":4805,"volume":281758,"rsi_14":41.27,"sma_20":4903.5,"sma_60":4904.5,"sma_120":5026.5},{"date":"2026-03-12","open":4760,"high":4760,"low":4705,"close":4730,"volume":983945,"rsi_14":38.24,"sma_20":4898.5,"sma_60":4902.5,"sma_120":5019.96},{"date":"2026-03-13","open":4680,"high":4690,"low":4650,"close":4650,"volume":1465693,"rsi_14":35.94,"sma_20":4887.5,"sma_60":4899.08,"sma_120":5012.71},{"date":"2026-03-16","open":4630,"high":4650,"low":4610,"close":4625,"volume":1101087,"rsi_14":31.75,"sma_20":4873.75,"sma_60":4895.58,"sma_120":5005.62},{"date":"2026-03-17","open":4660,"high":4672,"low":4635,"close":4645,"volume":596526,"rsi_14":33.65,"sma_20":4859.0,"sma_60":4892.42,"sma_120":4998.58},{"date":"2026-03-18","open":4670,"high":4695,"low":4665,"close":4695,"volume":745806,"rsi_14":30.69,"sma_20":4844.0,"sma_60":4889.83,"sma_120":4991.92},{"date":"2026-03-19","open":4585,"high":4630,"low":4570,"close":4600,"volume":2089552,"rsi_14":26.39,"sma_20":4825.5,"sma_60":4886.25,"sma_120":4983.83},{"date":"2026-03-20","open":4640,"high":4675,"low":4600,"close":4600,"volume":1661933,"rsi_14":28.64,"sma_20":4807.0,"sma_60":4883.0,"sma_120":4975.79},{"date":"2026-03-23","open":4590,"high":4590,"low":4500,"close":4500,"volume":1540325,"rsi_14":31.49,"sma_20":4784.25,"sma_60":4877.92,"sma_120":4967.42},{"date":"2026-03-24","open":4630,"high":4640,"low":4580,"close":4620,"volume":2004563,"rsi_14":42.86,"sma_20":4764.75,"sma_60":4874.83,"sma_120":4960.54},{"date":"2026-03-25","open":4645,"high":4650,"low":4595,"close":4600,"volume":598476,"rsi_14":38.12,"sma_20":4745.25,"sma_60":4871.58,"sma_120":4953.42},{"date":"2026-03-26","open":4590,"high":4590,"low":4540,"close":4560,"volume":1066864,"rsi_14":38.33,"sma_20":4719.0,"sma_60":4868.08,"sma_120":4945.96},{"date":"2026-03-27","open":4545,"high":4570,"low":4520,"close":4550,"volume":1051789,"rsi_14":43.67,"sma_20":4691.0,"sma_60":4861.25,"sma_120":4938.62},{"date":"2026-03-30","open":4500,"high":4530,"low":4490,"close":4500,"volume":988481,"rsi_14":29.29,"sma_20":4664.75,"sma_60":4852.58,"sma_120":4931.12},{"date":"2026-03-31","open":4480,"high":4485,"low":4380,"close":4395,"volume":2522226,"rsi_14":24.05,"sma_20":4642.75,"sma_60":4841.08,"sma_120":4923.58},{"date":"2026-04-01","open":4520,"high":4565,"low":4350,"close":4565,"volume":2067483,"rsi_14":40.68,"sma_20":4633.25,"sma_60":4833.42,"sma_120":4916.62},{"date":"2026-04-02","open":4520,"high":4535,"low":4440,"close":4460,"volume":1193931,"rsi_14":39.56,"sma_20":4615.5,"sma_60":4824.17,"sma_120":4909.0},{"date":"2026-04-03","open":4505,"high":4555,"low":4505,"close":4540,"volume":739367,"rsi_14":45.6,"sma_20":4604.0,"sma_60":4816.5,"sma_120":4902.21},{"date":"2026-04-06","open":4520,"high":4555,"low":4510,"close":4545,"volume":419688,"rsi_14":44.74,"sma_20":4598.75,"sma_60":4809.0,"sma_120":4895.12},{"date":"2026-04-07","open":4535,"high":4560,"low":4510,"close":4550,"volume":358229,"rsi_14":41.99,"sma_20":4586.75,"sma_60":4801.67,"sma_120":4889.42},{"date":"2026-04-08","open":4690,"high":4750,"low":4690,"close":4750,"volume":1819098,"rsi_14":57.43,"sma_20":4584.0,"sma_60":4798.0,"sma_120":4885.67},{"date":"2026-04-09","open":4695,"high":4710,"low":4665,"close":4680,"volume":226109,"rsi_14":53.7,"sma_20":4581.5,"sma_60":4794.08,"sma_120":4881.67},{"date":"2026-04-10","open":4715,"high":4735,"low":4680,"close":4690,"volume":181698,"rsi_14":59.6,"sma_20":4583.5,"sma_60":4791.42,"sma_120":4877.17},{"date":"2026-04-13","open":4610,"high":4650,"low":4585,"close":4645,"volume":282454,"rsi_14":51.37,"sma_20":4584.5,"sma_60":4788.58,"sma_120":4872.08},{"date":"2026-04-14","open":4710,"high":4712,"low":4670,"close":4685,"volume":252280,"rsi_14":54.55,"sma_20":4586.5,"sma_60":4786.83,"sma_120":4867.54},{"date":"2026-04-15","open":4745,"high":4755,"low":4725,"close":4730,"volume":459761,"rsi_14":59.04,"sma_20":4588.25,"sma_60":4785.25,"sma_120":4863.29},{"date":"2026-04-16","open":4750,"high":4780,"low":4725,"close":4735,"volume":464015,"rsi_14":59.89,"sma_20":4595.0,"sma_60":4784.08,"sma_120":4859.58},{"date":"2026-04-17","open":4720,"high":4720,"low":4680,"close":4695,"volume":168776,"rsi_14":60.54,"sma_20":4599.75,"sma_60":4782.17,"sma_120":4855.71},{"date":"2026-04-20","open":4705,"high":4740,"low":4695,"close":4715,"volume":352025,"rsi_14":69.05,"sma_20":4610.5,"sma_60":4781.0,"sma_120":4852.58},{"date":"2026-04-21","open":4745,"high":4770,"low":4735,"close":4765,"volume":277769,"rsi_14":63.89,"sma_20":4617.75,"sma_60":4779.83,"sma_120":4849.71},{"date":"2026-04-22","open":4700,"high":4730,"low":4690,"close":4725,"volume":298485,"rsi_14":70.23,"sma_20":4624.0,"sma_60":4778.08,"sma_120":4846.25},{"date":"2026-04-23","open":4715,"high":4715,"low":4665,"close":4690,"volume":548878,"rsi_14":62.3,"sma_20":4630.5,"sma_60":4775.17,"sma_120":4842.75},{"date":"2026-04-24","open":4685,"high":4690,"low":4670,"close":4670,"volume":90743,"rsi_14":60.0,"sma_20":4636.5,"sma_60":4769.08,"sma_120":4838.83},{"date":"2026-04-27","open":4695,"high":4755,"low":4695,"close":4735,"volume":441292,"rsi_14":63.5,"sma_20":4648.25,"sma_60":4764.58,"sma_120":4835.12},{"date":"2026-04-28","open":4730,"high":4745,"low":4720,"close":4735,"volume":56383,"rsi_14":48.45,"sma_20":4665.25,"sma_60":4757.58,"sma_120":4831.33},{"date":"2026-04-29","open":4740,"high":4745,"low":4700,"close":4705,"volume":70581,"rsi_14":52.81,"sma_20":4672.25,"sma_60":4750.58,"sma_120":4827.46},{"date":"2026-04-30","open":4660,"high":4675,"low":4640,"close":4670,"volume":150394,"rsi_14":47.87,"sma_20":4682.75,"sma_60":4744.42,"sma_120":4824.0},{"date":"2026-05-04","open":4725,"high":4785,"low":4725,"close":4785,"volume":351727,"rsi_14":62.96,"sma_20":4695.0,"sma_60":4743.0,"sma_120":4822.0},{"date":"2026-05-06","open":4780,"high":4865,"low":4775,"close":4850,"volume":485173,"rsi_14":64.6,"sma_20":4710.25,"sma_60":4740.83,"sma_120":4820.5},{"date":"2026-05-07","open":4890,"high":4900,"low":4850,"close":4850,"volume":301629,"rsi_14":61.54,"sma_20":4725.25,"sma_60":4739.0,"sma_120":4819.58},{"date":"2026-05-08","open":4835,"high":4835,"low":4755,"close":4755,"volume":285458,"rsi_14":51.64,"sma_20":4725.5,"sma_60":4737.67,"sma_120":4817.54},{"date":"2026-05-11","open":4770,"high":4775,"low":4710,"close":4725,"volume":226251,"rsi_14":52.5,"sma_20":4727.75,"sma_60":4735.92,"sma_120":4815.96},{"date":"2026-05-12","open":4725,"high":4725,"low":4625,"close":4640,"volume":538402,"rsi_14":44.36,"sma_20":4725.25,"sma_60":4732.08,"sma_120":4813.79},{"date":"2026-05-13","open":4615,"high":4625,"low":4570,"close":4625,"volume":834435,"rsi_14":38.89,"sma_20":4724.25,"sma_60":4727.5,"sma_120":4811.54},{"date":"2026-05-14","open":4620,"high":4635,"low":4595,"close":4615,"volume":248606,"rsi_14":40.83,"sma_20":4720.75,"sma_60":4722.08,"sma_120":4808.71},{"date":"2026-05-15","open":4605,"high":4605,"low":4520,"close":4560,"volume":806191,"rsi_14":39.52,"sma_20":4712.25,"sma_60":4714.83,"sma_120":4805.54},{"date":"2026-05-18","open":4555,"high":4565,"low":4525,"close":4555,"volume":433737,"rsi_14":40.5,"sma_20":4703.25,"sma_60":4707.92,"sma_120":4802.67},{"date":"2026-05-19","open":4590,"high":4590,"low":4510,"close":4520,"volume":813046,"rsi_14":31.3,"sma_20":4694.5,"sma_60":4700.42,"sma_120":4799.46},{"date":"2026-05-20","open":4510,"high":4535,"low":4480,"close":4515,"volume":491603,"rsi_14":31.03,"sma_20":4684.5,"sma_60":4693.08,"sma_120":4796.42},{"date":"2026-05-21","open":4555,"high":4565,"low":4520,"close":4530,"volume":593750,"rsi_14":34.51,"sma_20":4672.75,"sma_60":4685.08,"sma_120":4793.88},{"date":"2026-05-22","open":4525,"high":4530,"low":4450,"close":4470,"volume":1519783,"rsi_14":33.05,"sma_20":4660.0,"sma_60":4676.42,"sma_120":4790.92},{"date":"2026-05-26","open":4475,"high":4535,"low":4470,"close":4530,"volume":1035529,"rsi_14":26.17,"sma_20":4652.0,"sma_60":4667.17,"sma_120":4788.29},{"date":"2026-05-27","open":4520,"high":4565,"low":4510,"close":4545,"volume":626706,"rsi_14":18.56,"sma_20":4645.75,"sma_60":4657.75,"sma_120":4785.42},{"date":"2026-05-28","open":4525,"high":4545,"low":4495,"close":4540,"volume":543639,"rsi_14":18.37,"sma_20":4636.0,"sma_60":4649.67,"sma_120":4782.38},{"date":"2026-05-29","open":4580,"high":4590,"low":4525,"close":4525,"volume":675977,"rsi_14":21.95,"sma_20":4625.5,"sma_60":4644.5,"sma_120":4779.54},{"date":"2026-06-01","open":4515,"high":4540,"low":4452,"close":4520,"volume":1560940,"rsi_14":23.38,"sma_20":4616.25,"sma_60":4640.58,"sma_120":4776.71},{"date":"2026-06-02","open":4490,"high":4505,"low":4440,"close":4460,"volume":1583241,"rsi_14":25.0,"sma_20":4605.75,"sma_60":4634.67,"sma_120":4773.25},{"date":"2026-06-04","open":4390,"high":4425,"low":4380,"close":4385,"volume":1401765,"rsi_14":21.43,"sma_20":4585.75,"sma_60":4628.25,"sma_120":4769.17},{"date":"2026-06-05","open":4360,"high":4370,"low":4270,"close":4325,"volume":2238791,"rsi_14":19.15,"sma_20":4559.5,"sma_60":4622.83,"sma_120":4764.88},{"date":"2026-06-08","open":4200,"high":4340,"low":4200,"close":4340,"volume":1360114,"rsi_14":24.42,"sma_20":4534.0,"sma_60":4615.33,"sma_120":4760.54},{"date":"2026-06-09","open":4320,"high":4485,"low":4320,"close":4470,"volume":1942335,"rsi_14":42.34,"sma_20":4519.75,"sma_60":4609.75,"sma_120":4757.12},{"date":"2026-06-10","open":4420,"high":4460,"low":4395,"close":4405,"volume":485118,"rsi_14":40.17,"sma_20":4503.75,"sma_60":4604.33,"sma_120":4753.42},{"date":"2026-06-11","open":4375,"high":4380,"low":4345,"close":4355,"volume":378224,"rsi_14":37.3,"sma_20":4489.5,"sma_60":4599.42,"sma_120":4749.25},{"date":"2026-06-12","open":4415,"high":4415,"low":4370,"close":4385,"volume":358329,"rsi_14":38.76,"sma_20":4477.5,"sma_60":4595.42,"sma_120":4745.5},{"date":"2026-06-15","open":4450,"high":4475,"low":4420,"close":4435,"volume":580221,"rsi_14":47.24,"sma_20":4468.5,"sma_60":4591.92,"sma_120":4742.17},{"date":"2026-06-16","open":4425,"high":4440,"low":4405,"close":4435,"volume":575667,"rsi_14":41.74,"sma_20":4462.25,"sma_60":4587.58,"sma_120":4738.71},{"date":"2026-06-17","open":4460,"high":4485,"low":4455,"close":4475,"volume":761420,"rsi_14":44.17,"sma_20":4458.25,"sma_60":4585.5,"sma_120":4735.88},{"date":"2026-06-18","open":4400,"high":4430,"low":4395,"close":4395,"volume":540228,"rsi_14":39.26,"sma_20":4452.0,"sma_60":4582.08,"sma_120":4732.54},{"date":"2026-06-19","open":4345,"high":4395,"low":4315,"close":4375,"volume":856681,"rsi_14":38.97,"sma_20":4445.0,"sma_60":4580.0,"sma_120":4728.96},{"date":"2026-06-22","open":4355,"high":4370,"low":4315,"close":4330,"volume":326477,"rsi_14":36.81,"sma_20":4435.0,"sma_60":4575.17,"sma_120":4725.0},{"date":"2026-06-23","open":4320,"high":4350,"low":4300,"close":4305,"volume":681803,"rsi_14":38.69,"sma_20":4426.75,"sma_60":4570.25,"sma_120":4720.92},{"date":"2026-06-24","open":4330,"high":4340,"low":4300,"close":4305,"volume":585492,"rsi_14":43.44,"sma_20":4415.5,"sma_60":4566.0,"sma_120":4717.04},{"date":"2026-06-25","open":4300,"high":4305,"low":4260,"close":4295,"volume":838367,"rsi_14":47.32,"sma_20":4403.0,"sma_60":4561.75,"sma_120":4711.5},{"date":"2026-06-26","open":4280,"high":4340,"low":4255,"close":4340,"volume":954762,"rsi_14":50.0,"sma_20":4393.0,"sma_60":4559.08,"sma_120":4705.83},{"date":"2026-06-29","open":4315,"high":4325,"low":4275,"close":4290,"volume":598371,"rsi_14":32.35,"sma_20":4381.25,"sma_60":4557.33,"sma_120":4699.21},{"date":"2026-06-30","open":4300,"high":4300,"low":4260,"close":4275,"volume":1169795,"rsi_14":35.87,"sma_20":4369.0,"sma_60":4552.5,"sma_120":4692.96},{"date":"2026-07-01","open":4265,"high":4265,"low":4210,"close":4240,"volume":1224258,"rsi_14":37.08,"sma_20":4358.0,"sma_60":4548.83,"sma_120":4686.5},{"date":"2026-07-02","open":4240,"high":4250,"low":4215,"close":4230,"volume":1203511,"rsi_14":31.76,"sma_20":4350.25,"sma_60":4543.67,"sma_120":4680.08},{"date":"2026-07-03","open":4275,"high":4365,"low":4260,"close":4365,"volume":2297995,"rsi_14":43.14,"sma_20":4352.25,"sma_60":4540.67,"sma_120":4674.83},{"date":"2026-07-06","open":4355,"high":4375,"low":4315,"close":4350,"volume":588043,"rsi_14":41.9,"sma_20":4352.75,"sma_60":4537.33,"sma_120":4669.5},{"date":"2026-07-07","open":4355,"high":4415,"low":4355,"close":4375,"volume":640573,"rsi_14":40.2,"sma_20":4348.0,"sma_60":4531.08,"sma_120":4664.54},{"date":"2026-07-08","open":4405,"high":4525,"low":4405,"close":4525,"volume":1164561,"rsi_14":61.21,"sma_20":4354.0,"sma_60":4528.5,"sma_120":4661.29},{"date":"2026-07-09","open":4510,"high":4550,"low":4480,"close":4485,"volume":582810,"rsi_14":59.17,"sma_20":4360.5,"sma_60":4525.08,"sma_120":4658.25},{"date":"2026-07-10","open":4485,"high":4530,"low":4460,"close":4515,"volume":1196242,"rsi_14":65.81,"sma_20":4367.0,"sma_60":4522.92,"sma_120":4655.75},{"date":"2026-07-13","open":4530,"high":4545,"low":4475,"close":4505,"volume":230054,"rsi_14":67.54,"sma_20":4370.5,"sma_60":4519.92,"sma_120":4653.38},{"date":"2026-07-14","open":4540,"high":4605,"low":4530,"close":4560,"volume":966052,"rsi_14":70.4,"sma_20":4376.75,"sma_60":4517.08,"sma_120":4651.17},{"date":"2026-07-15","open":4595,"high":4620,"low":4572,"close":4605,"volume":409411,"rsi_14":73.48,"sma_20":4383.25,"sma_60":4514.92,"sma_120":4649.5},{"date":"2026-07-16","open":4605,"high":4647,"low":4595,"close":4645,"volume":407967,"rsi_14":73.28,"sma_20":4395.75,"sma_60":4514.08,"sma_120":4648.12},{"date":"2026-07-20","open":4590,"high":4665,"low":4580,"close":4665,"volume":306093,"rsi_14":80.0,"sma_20":4410.25,"sma_60":4513.25,"sma_120":4647.12},{"date":"2026-07-21","open":4675,"high":4715,"low":4650,"close":4695,"volume":463028,"rsi_14":82.81,"sma_20":4428.5,"sma_60":4512.08,"sma_120":4645.96},{"date":"2026-07-22","open":4650,"high":4665,"low":4625,"close":4650,"volume":206588,"rsi_14":81.54,"sma_20":4445.75,"sma_60":4510.83,"sma_120":4644.46},{"date":"2026-07-23","open":4670,"high":4745,"low":4665,"close":4730,"volume":635214,"rsi_14":84.72,"sma_20":4467.0,"sma_60":4511.5,"sma_120":4643.33},{"date":"2026-07-24","open":4685,"high":4765,"low":4680,"close":4730,"volume":331146,"rsi_14":81.2,"sma_20":4488.75,"sma_60":4512.5,"sma_120":4640.79},{"date":"2026-07-27","open":4785,"high":4795,"low":4720,"close":4725,"volume":146767,"rsi_14":82.61,"sma_20":4508.0,"sma_60":4512.33,"sma_120":4638.46},{"date":"2026-07-28","open":4730,"high":4770,"low":4700,"close":4760,"volume":493365,"rsi_14":82.91,"sma_20":4531.5,"sma_60":4512.75,"sma_120":4635.17},{"date":"2026-07-29","open":4805,"high":4890,"low":4795,"close":4870,"volume":526751,"rsi_14":81.65,"sma_20":4561.25,"sma_60":4515.5,"sma_120":4633.04},{"date":"2026-07-30","open":4890,"high":4940,"low":4860,"close":4930,"volume":335363,"rsi_14":89.38,"sma_20":4595.75,"sma_60":4519.83,"sma_120":4632.12},{"date":"2026-07-31","open":4835,"high":5005,"low":4835,"close":4995,"volume":438224,"rsi_14":90.0,"sma_20":4634.0,"sma_60":4523.33,"sma_120":4633.17},{"date":"2026-08-03","open":4940,"high":5005,"low":4935,"close":4975,"volume":208934,"rsi_14":88.52,"sma_20":4664.5,"sma_60":4525.42,"sma_120":4633.12},{"date":"2026-08-04","open":4965,"high":5045,"low":4955,"close":4965,"volume":495394,"rsi_14":85.84,"sma_20":4695.25,"sma_60":4527.33,"sma_120":4633.17},{"date":"2026-08-05","open":4970,"high":5040,"low":4970,"close":5020,"volume":824223,"rsi_14":86.09,"sma_20":4727.5,"sma_60":4531.75,"sma_120":4634.71},{"date":"2026-08-06","open":5035,"high":5085,"low":5020,"close":5020,"volume":370301,"rsi_14":85.05,"sma_20":4752.25,"sma_60":4536.67,"sma_120":4636.29},{"date":"2026-08-07","open":5020,"high":5075,"low":5015,"close":5075,"volume":374221,"rsi_14":85.96,"sma_20":4781.75,"sma_60":4543.92,"sma_120":4638.0},{"date":"2026-08-10","open":5115,"high":5130,"low":5070,"close":5075,"volume":236485,"rsi_14":85.19,"sma_20":4809.75,"sma_60":4551.42,"sma_120":4639.46},{"date":"2026-08-11","open":5065,"high":5110,"low":5055,"close":5075,"volume":136333,"rsi_14":92.93,"sma_20":4838.25,"sma_60":4559.08,"sma_120":4640.58},{"date":"2026-08-12","open":5100,"high":5115,"low":5070,"close":5080,"volume":227380,"rsi_14":91.67,"sma_20":4864.25,"sma_60":4567.75,"sma_120":4641.29},{"date":"2026-08-13","open":5080,"high":5120,"low":5055,"close":5055,"volume":274271,"rsi_14":86.52,"sma_20":4886.75,"sma_60":4576.08,"sma_120":4642.0},{"date":"2026-08-14","open":5075,"high":5100,"low":5050,"close":5070,"volume":360726,"rsi_14":87.91,"sma_20":4908.0,"sma_60":4585.25,"sma_120":4642.83},{"date":"2026-08-18","open":5080,"high":5135,"low":5080,"close":5100,"volume":331845,"rsi_14":87.78,"sma_20":4929.75,"sma_60":4595.0,"sma_120":4644.04},{"date":"2026-08-19","open":5095,"high":5225,"low":5095,"close":5210,"volume":741816,"rsi_14":87.78,"sma_20":4955.5,"sma_60":4606.33,"sma_120":4645.71},{"date":"2026-08-20","open":5260,"high":5305,"low":5220,"close":5245,"volume":370938,"rsi_14":87.06,"sma_20":4985.25,"sma_60":4619.25,"sma_120":4647.83},{"date":"2026-08-21","open":5260,"high":5340,"low":5255,"close":5300,"volume":440698,"rsi_14":86.75,"sma_20":5013.75,"sma_60":4632.08,"sma_120":4649.62},{"date":"2026-08-24","open":5320,"high":5370,"low":5305,"close":5340,"volume":291652,"rsi_14":91.95,"sma_20":5044.25,"sma_60":4645.33,"sma_120":4651.54},{"date":"2026-08-25","open":5350,"high":5350,"low":5295,"close":5305,"volume":5279239,"rsi_14":86.96,"sma_20":5073.25,"sma_60":4658.08,"sma_120":4653.88},{"date":"2026-08-26","open":5340,"high":5340,"low":5280,"close":5305,"volume":4650521,"rsi_14":85.19,"sma_20":5100.5,"sma_60":4671.08,"sma_120":4657.79},{"date":"2026-08-27","open":5315,"high":5365,"low":5305,"close":5350,"volume":257943,"rsi_14":86.67,"sma_20":5124.5,"sma_60":4684.92,"sma_120":4662.75},{"date":"2026-08-28","open":5340,"high":5405,"low":5330,"close":5405,"volume":258442,"rsi_14":86.67,"sma_20":5148.25,"sma_60":4700.67,"sma_120":4667.67},{"date":"2026-08-31","open":5355,"high":5430,"low":5345,"close":5430,"volume":133206,"rsi_14":87.37,"sma_20":5170.0,"sma_60":4718.08,"sma_120":4673.17},{"date":"2026-09-01","open":5435,"high":5470,"low":5400,"close":5420,"volume":176023,"rsi_14":85.57,"sma_20":5192.25,"sma_60":4736.33,"sma_120":4679.58},{"date":"2026-09-02","open":5405,"high":5460,"low":5395,"close":5440,"volume":285684,"rsi_14":86.0,"sma_20":5216.0,"sma_60":4754.67,"sma_120":4685.0},{"date":"2026-09-03","open":5500,"high":5535,"low":5475,"close":5520,"volume":250001,"rsi_14":91.89,"sma_20":5241.0,"sma_60":4772.17,"sma_120":4690.96},{"date":"2026-09-04","open":5530,"high":5585,"low":5510,"close":5575,"volume":340639,"rsi_14":92.44,"sma_20":5268.75,"sma_60":4791.67,"sma_120":4698.0},{"date":"2026-09-07","open":5600,"high":5705,"low":5595,"close":5660,"volume":374021,"rsi_14":93.08,"sma_20":5298.0,"sma_60":4813.42,"sma_120":4706.42},{"date":"2026-09-08","open":5645,"high":5705,"low":5635,"close":5635,"volume":321468,"rsi_14":87.61,"sma_20":5326.0,"sma_60":4834.25,"sma_120":4714.83},{"date":"2026-09-09","open":5675,"high":5710,"low":5650,"close":5705,"volume":329165,"rsi_14":88.33,"sma_20":5357.5,"sma_60":4855.42,"sma_120":4723.67},{"date":"2026-09-10","open":5655,"high":5705,"low":5645,"close":5685,"volume":224270,"rsi_14":84.07,"sma_20":5387.75,"sma_60":4876.25,"sma_120":4731.92},{"date":"2026-09-11","open":5590,"high":5650,"low":5590,"close":5625,"volume":333831,"rsi_14":74.36,"sma_20":5416.25,"sma_60":4895.42,"sma_120":4740.46},{"date":"2026-09-14","open":5650,"high":5655,"low":5605,"close":5615,"volume":86178,"rsi_14":77.68,"sma_20":5443.5,"sma_60":4915.75,"sma_120":4748.92},{"date":"2026-09-15","open":5615,"high":5625,"low":5510,"close":5510,"volume":408508,"rsi_14":65.41,"sma_20":5464.0,"sma_60":4934.67,"sma_120":4757.33},{"date":"2026-09-16","open":5465,"high":5470,"low":5400,"close":5430,"volume":854137,"rsi_14":55.71,"sma_20":5475.0,"sma_60":4953.0,"sma_120":4764.08},{"date":"2026-09-17","open":5360,"high":5395,"low":5310,"close":5320,"volume":246267,"rsi_14":44.37,"sma_20":5478.75,"sma_60":4969.92,"sma_120":4770.08},{"date":"2026-09-18","open":5330,"high":5345,"low":5290,"close":5325,"volume":145985,"rsi_14":42.86,"sma_20":5480.0,"sma_60":4986.92,"sma_120":4776.46},{"date":"2026-09-21","open":5295,"high":5325,"low":5280,"close":5325,"volume":43455,"rsi_14":43.45,"sma_20":5479.25,"sma_60":5004.08,"sma_120":4782.92},{"date":"2026-09-22","open":5355,"high":5535,"low":5355,"close":5495,"volume":325170,"rsi_14":53.14,"sma_20":5488.75,"sma_60":5023.33,"sma_120":4791.21},{"date":"2026-09-23","open":5555,"high":5600,"low":5515,"close":5520,"volume":299948,"rsi_14":50.0,"sma_20":5499.5,"sma_60":5043.83,"sma_120":4800.58},{"date":"2026-09-28","open":5520,"high":5530,"low":5465,"close":5465,"volume":199136,"rsi_14":43.29,"sma_20":5505.25,"sma_60":5063.67,"sma_120":4808.08},{"date":"2026-09-29","open":5485,"high":5530,"low":5480,"close":5520,"volume":76131,"rsi_14":41.14,"sma_20":5511.0,"sma_60":5085.0,"sma_120":4816.92},{"date":"2026-09-30","open":5560,"high":5565,"low":5500,"close":5555,"volume":2097954,"rsi_14":45.0,"sma_20":5517.25,"sma_60":5107.08,"sma_120":4825.38},{"date":"2026-10-01","open":5515,"high":5520,"low":5475,"close":5520,"volume":205799,"rsi_14":37.91,"sma_20":5522.25,"sma_60":5126.33,"sma_120":4833.5},{"date":"2026-10-02","open":5500,"high":5575,"low":5455,"close":5575,"volume":233249,"rsi_14":43.12,"sma_20":5529.0,"sma_60":5146.75,"sma_120":4842.04},{"date":"2026-10-06","open":5620,"high":5655,"low":5610,"close":5630,"volume":126379,"rsi_14":50.31,"sma_20":5534.5,"sma_60":5167.67,"sma_120":4849.38},{"date":"2026-10-07","open":5650,"high":5680,"low":5650,"close":5655,"volume":74000,"rsi_14":52.47,"sma_20":5538.5,"sma_60":5186.5,"sma_120":4857.5},{"date":"2026-10-08","open":5655,"high":5695,"low":5655,"close":5675,"volume":63099,"rsi_14":61.38,"sma_20":5539.25,"sma_60":5206.33,"sma_120":4865.71},{"date":"2026-10-12","open":5650,"high":5725,"low":5650,"close":5705,"volume":177796,"rsi_14":70.37,"sma_20":5542.75,"sma_60":5226.17,"sma_120":4874.54},{"date":"2026-10-13","open":5695,"high":5715,"low":5620,"close":5625,"volume":164987,"rsi_14":73.64,"sma_20":5538.75,"sma_60":5244.83,"sma_120":4882.38},{"date":"2026-10-14","open":5655,"high":5690,"low":5645,"close":5670,"volume":42615,"rsi_14":75.18,"sma_20":5538.0,"sma_60":5263.33,"sma_120":4890.21},{"date":"2026-10-15","open":5670,"high":5670,"low":5560,"close":5615,"volume":232957,"rsi_14":69.59,"sma_20":5537.5,"sma_60":5280.17,"sma_120":4897.54},{"date":"2026-10-16","open":5640,"high":5715,"low":5590,"close":5715,"volume":62178,"rsi_14":66.42,"sma_20":5542.5,"sma_60":5298.0,"sma_120":4906.04},{"date":"2026-10-19","open":5700,"high":5760,"low":5685,"close":5750,"volume":147889,"rsi_14":66.91,"sma_20":5554.5,"sma_60":5316.08,"sma_120":4914.67},{"date":"2026-10-20","open":5740,"high":5785,"low":5740,"close":5770,"volume":110902,"rsi_14":73.64,"sma_20":5571.5,"sma_60":5334.0,"sma_120":4923.04},{"date":"2026-10-21","open":5785,"high":5810,"low":5760,"close":5800,"volume":77712,"rsi_14":72.58,"sma_20":5595.5,"sma_60":5353.17,"sma_120":4932.0},{"date":"2026-10-22","open":5765,"high":5810,"low":5765,"close":5805,"volume":89280,"rsi_14":71.19,"sma_20":5619.5,"sma_60":5371.08,"sma_120":4941.29},{"date":"2026-10-23","open":5790,"high":5825,"low":5780,"close":5790,"volume":51149,"rsi_14":73.68,"sma_20":5642.75,"sma_60":5388.75,"sma_120":4950.62}],"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 미국달러선물인버스2X","phase":"above-fold","symbol_resolved":true}