{"status":"ok","report":{"price_analysis":{"current":8450.0,"change_1d":-0.1,"change_7d":0.4,"change_30d":1.6,"high_30d":8475.0,"low_30d":8060.0,"position_in_range":94.0,"support":8101.5,"resistance":8433.5},"summary":"KODEX 미국달러선물인버스(261270)은(는) 미국달러 선물 인버스지수를 추종하는 ETF입니다, 순자산 1,214억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(75.61)가 시그널선(71.65)을 상회합니다(골든크로스). 현재가가 SMA20(8336)과 SMA60(8133) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8175~8498 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 73","rsi_14":73.33333333333334,"macd":75.61325281363679,"macd_signal":71.65453159267113,"sma_20":8336.5,"sma_60":8132.583333333333,"bb_upper":8497.810260058064,"bb_lower":8175.189739941937,"atr_14":57.857142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 856.00, 기관 순매수 -2.32만. 30일 누적: 외국인 -2218.00, 기관 52.38만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":856.0,"institutional_flow":-23210.0,"data":[{"date":"2026-10-23","foreign_net":556.0,"institution_net":-10217.0,"retail_net":9661.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-31800.0,"retail_net":31800.0},{"date":"2026-10-21","foreign_net":-1368.0,"institution_net":26373.0,"retail_net":-25005.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":13023.0,"retail_net":-13023.0},{"date":"2026-10-19","foreign_net":1668.0,"institution_net":-20589.0,"retail_net":18921.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":18886.0,"retail_net":-18886.0},{"date":"2026-10-15","foreign_net":-1613.0,"institution_net":27651.0,"retail_net":-26038.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":4083.0,"retail_net":-4083.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":4681.0,"retail_net":-4681.0},{"date":"2026-10-12","foreign_net":1574.0,"institution_net":6497.0,"retail_net":-8071.0},{"date":"2026-10-08","foreign_net":36.0,"institution_net":-894.0,"retail_net":858.0},{"date":"2026-10-07","foreign_net":-440.0,"institution_net":-6794.0,"retail_net":7234.0},{"date":"2026-10-06","foreign_net":-642.0,"institution_net":4615.0,"retail_net":-3973.0},{"date":"2026-10-02","foreign_net":891.0,"institution_net":152.0,"retail_net":-1043.0},{"date":"2026-10-01","foreign_net":124.0,"institution_net":5102.0,"retail_net":-5226.0},{"date":"2026-09-30","foreign_net":-654.0,"institution_net":-3534.0,"retail_net":4188.0},{"date":"2026-09-29","foreign_net":-107.0,"institution_net":1396.0,"retail_net":-1289.0},{"date":"2026-09-28","foreign_net":-503.0,"institution_net":12966.0,"retail_net":-12463.0},{"date":"2026-09-23","foreign_net":1250.0,"institution_net":-3272.0,"retail_net":2022.0},{"date":"2026-09-22","foreign_net":-65.0,"institution_net":1935.0,"retail_net":-1870.0},{"date":"2026-09-21","foreign_net":-1816.0,"institution_net":9120.0,"retail_net":-7304.0},{"date":"2026-09-18","foreign_net":1817.0,"institution_net":16402.0,"retail_net":-18219.0},{"date":"2026-09-17","foreign_net":-12.0,"institution_net":74617.0,"retail_net":-74605.0},{"date":"2026-09-16","foreign_net":-211.0,"institution_net":165187.0,"retail_net":-164976.0},{"date":"2026-09-15","foreign_net":-1854.0,"institution_net":163148.0,"retail_net":-161294.0},{"date":"2026-09-14","foreign_net":1816.0,"institution_net":24111.0,"retail_net":-25927.0},{"date":"2026-09-11","foreign_net":-2200.0,"institution_net":45898.0,"retail_net":-43698.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":9157.0,"retail_net":-9157.0},{"date":"2026-09-09","foreign_net":2200.0,"institution_net":-25959.0,"retail_net":23759.0},{"date":"2026-09-08","foreign_net":-2665.0,"institution_net":-8094.0,"retail_net":10759.0}],"periods":{"d1":{"foreign_net":556.0,"institution_net":-10217.0,"retail_net":9661.0},"d3":{"foreign_net":-812.0,"institution_net":-15644.0,"retail_net":16456.0},"d7":{"foreign_net":-757.0,"institution_net":23327.0,"retail_net":-22570.0},"d14":{"foreign_net":662.0,"institution_net":35667.0,"retail_net":-36329.0},"d30":{"foreign_net":-2218.0,"institution_net":523847.0,"retail_net":-521629.0}}},"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":66,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":73.3,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":54,"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 73 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 73 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":"2026-10-23T22:39:17.763713+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"미국달러 선물 인버스지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":121400000000.0,"aum_display":"1,214억","dividend_yield":null,"tracking_error":1.09,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"2026-07 달러선물","weight":null}],"holdings_count":3,"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":8450.0,"change_pct":-0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-27","close":9960.0},{"date":"2016-12-28","close":9950.0},{"date":"2016-12-29","close":9940.0},{"date":"2017-01-02","close":9945.0},{"date":"2017-01-03","close":9975.0},{"date":"2017-01-04","close":9955.0},{"date":"2017-01-05","close":10120.0},{"date":"2017-01-06","close":10060.0},{"date":"2017-01-09","close":9935.0},{"date":"2017-01-10","close":10045.0},{"date":"2017-01-11","close":10040.0},{"date":"2017-01-12","close":10130.0},{"date":"2017-01-13","close":10205.0},{"date":"2017-01-16","close":10150.0},{"date":"2017-01-17","close":10225.0},{"date":"2017-01-18","close":10310.0},{"date":"2017-01-19","close":10210.0},{"date":"2017-01-20","close":10250.0},{"date":"2017-01-23","close":10290.0},{"date":"2017-01-24","close":10310.0},{"date":"2017-01-25","close":10300.0},{"date":"2017-01-26","close":10355.0},{"date":"2017-01-31","close":10335.0},{"date":"2017-02-01","close":10355.0},{"date":"2017-02-02","close":10450.0},{"date":"2017-02-03","close":10470.0},{"date":"2017-02-06","close":10545.0},{"date":"2017-02-07","close":10495.0},{"date":"2017-02-08","close":10470.0},{"date":"2017-02-09","close":10480.0},{"date":"2017-02-10","close":10425.0},{"date":"2017-02-13","close":10395.0},{"date":"2017-02-14","close":10540.0},{"date":"2017-02-15","close":10510.0},{"date":"2017-02-16","close":10500.0},{"date":"2017-02-17","close":10475.0},{"date":"2017-02-20","close":10460.0},{"date":"2017-02-21","close":10465.0},{"date":"2017-02-22","close":10505.0},{"date":"2017-02-23","close":10530.0},{"date":"2017-02-24","close":10610.0},{"date":"2017-02-27","close":10570.0},{"date":"2017-02-28","close":10605.0},{"date":"2017-03-02","close":10510.0},{"date":"2017-03-03","close":10375.0},{"date":"2017-03-06","close":10360.0},{"date":"2017-03-07","close":10445.0},{"date":"2017-03-08","close":10475.0},{"date":"2017-03-09","close":10355.0},{"date":"2017-03-10","close":10365.0},{"date":"2017-03-13","close":10465.0},{"date":"2017-03-14","close":10440.0},{"date":"2017-03-15","close":10485.0},{"date":"2017-03-16","close":10590.0},{"date":"2017-03-17","close":10585.0},{"date":"2017-03-20","close":10680.0},{"date":"2017-03-21","close":10695.0},{"date":"2017-03-22","close":10675.0},{"date":"2017-03-23","close":10685.0},{"date":"2017-03-24","close":10680.0},{"date":"2017-03-27","close":10760.0},{"date":"2017-03-28","close":10775.0},{"date":"2017-03-29","close":10755.0},{"date":"2017-03-30","close":10725.0},{"date":"2017-03-31","close":10705.0},{"date":"2017-04-03","close":10730.0},{"date":"2017-04-04","close":10695.0},{"date":"2017-04-05","close":10650.0},{"date":"2017-04-06","close":10575.0},{"date":"2017-04-07","close":10570.0},{"date":"2017-04-10","close":10500.0},{"date":"2017-04-11","close":10460.0},{"date":"2017-04-12","close":10490.0},{"date":"2017-04-13","close":10605.0},{"date":"2017-04-14","close":10500.0},{"date":"2017-04-17","close":10515.0},{"date":"2017-04-18","close":10495.0},{"date":"2017-04-19","close":10515.0},{"date":"2017-04-20","close":10520.0},{"date":"2017-04-21","close":10575.0},{"date":"2017-04-24","close":10570.0},{"date":"2017-04-25","close":10630.0},{"date":"2017-04-26","close":10645.0},{"date":"2017-04-27","close":10600.0},{"date":"2017-04-28","close":10530.0},{"date":"2017-05-02","close":10590.0},{"date":"2017-05-04","close":10565.0},{"date":"2017-05-08","close":10580.0},{"date":"2017-05-10","close":10550.0},{"date":"2017-05-11","close":10615.0},{"date":"2017-05-12","close":10625.0},{"date":"2017-05-15","close":10630.0},{"date":"2017-05-16","close":10715.0},{"date":"2017-05-17","close":10705.0},{"date":"2017-05-18","close":10635.0},{"date":"2017-05-19","close":10645.0},{"date":"2017-05-22","close":10710.0},{"date":"2017-05-23","close":10650.0},{"date":"2017-05-24","close":10635.0},{"date":"2017-05-25","close":10700.0},{"date":"2017-05-26","close":10690.0},{"date":"2017-05-29","close":10685.0},{"date":"2017-05-30","close":10655.0},{"date":"2017-05-31","close":10680.0},{"date":"2017-06-01","close":10655.0},{"date":"2017-06-02","close":10670.0},{"date":"2017-06-05","close":10690.0},{"date":"2017-06-07","close":10660.0},{"date":"2017-06-08","close":10650.0},{"date":"2017-06-09","close":10695.0},{"date":"2017-06-12","close":10640.0},{"date":"2017-06-13","close":10615.0},{"date":"2017-06-14","close":10630.0},{"date":"2017-06-15","close":10650.0},{"date":"2017-06-16","close":10530.0},{"date":"2017-06-19","close":10580.0},{"date":"2017-06-20","close":10545.0},{"date":"2017-06-21","close":10470.0},{"date":"2017-06-22","close":10495.0},{"date":"2017-06-23","close":10520.0},{"date":"2017-06-26","close":10535.0},{"date":"2017-06-27","close":10520.0},{"date":"2017-06-28","close":10490.0},{"date":"2017-06-29","close":10505.0},{"date":"2017-06-30","close":10455.0},{"date":"2017-07-03","close":10430.0},{"date":"2017-07-04","close":10400.0},{"date":"2017-07-05","close":10410.0},{"date":"2017-07-06","close":10350.0},{"date":"2017-07-07","close":10370.0},{"date":"2017-07-10","close":10405.0},{"date":"2017-07-11","close":10400.0},{"date":"2017-07-12","close":10435.0},{"date":"2017-07-13","close":10535.0},{"date":"2017-07-14","close":10540.0},{"date":"2017-07-17","close":10605.0},{"date":"2017-07-18","close":10645.0},{"date":"2017-07-19","close":10675.0},{"date":"2017-07-20","close":10630.0},{"date":"2017-07-21","close":10685.0},{"date":"2017-07-24","close":10725.0},{"date":"2017-07-25","close":10730.0},{"date":"2017-07-26","close":10675.0},{"date":"2017-07-27","close":10755.0},{"date":"2017-07-28","close":10680.0},{"date":"2017-07-31","close":10695.0},{"date":"2017-08-01","close":10675.0},{"date":"2017-08-02","close":10635.0},{"date":"2017-08-03","close":10615.0},{"date":"2017-08-04","close":10645.0},{"date":"2017-08-07","close":10605.0},{"date":"2017-08-08","close":10640.0},{"date":"2017-08-09","close":10535.0},{"date":"2017-08-10","close":10480.0},{"date":"2017-08-11","close":10470.0},{"date":"2017-08-14","close":10485.0},{"date":"2017-08-16","close":10490.0},{"date":"2017-08-17","close":10515.0},{"date":"2017-08-18","close":10490.0},{"date":"2017-08-21","close":10515.0},{"date":"2017-08-22","close":10550.0},{"date":"2017-08-23","close":10570.0},{"date":"2017-08-24","close":10610.0},{"date":"2017-08-25","close":10600.0},{"date":"2017-08-28","close":10670.0},{"date":"2017-08-29","close":10635.0},{"date":"2017-08-30","close":10650.0},{"date":"2017-08-31","close":10610.0},{"date":"2017-09-01","close":10660.0},{"date":"2017-09-04","close":10565.0},{"date":"2017-09-05","close":10575.0},{"date":"2017-09-06","close":10535.0},{"date":"2017-09-07","close":10595.0},{"date":"2017-09-08","close":10615.0},{"date":"2017-09-11","close":10585.0},{"date":"2017-09-12","close":10570.0},{"date":"2017-09-13","close":10595.0},{"date":"2017-09-14","close":10560.0},{"date":"2017-09-15","close":10565.0},{"date":"2017-09-18","close":10605.0},{"date":"2017-09-19","close":10560.0},{"date":"2017-09-20","close":10610.0},{"date":"2017-09-21","close":10565.0},{"date":"2017-09-22","close":10530.0},{"date":"2017-09-25","close":10590.0},{"date":"2017-09-26","close":10530.0},{"date":"2017-09-27","close":10490.0},{"date":"2017-09-28","close":10415.0},{"date":"2017-09-29","close":10430.0},{"date":"2017-10-10","close":10515.0},{"date":"2017-10-11","close":10530.0},{"date":"2017-10-12","close":10560.0},{"date":"2017-10-13","close":10585.0},{"date":"2017-10-16","close":10600.0},{"date":"2017-10-17","close":10575.0},{"date":"2017-10-18","close":10570.0},{"date":"2017-10-19","close":10565.0},{"date":"2017-10-20","close":10540.0},{"date":"2017-10-23","close":10575.0},{"date":"2017-10-24","close":10605.0},{"date":"2017-10-25","close":10595.0},{"date":"2017-10-26","close":10635.0},{"date":"2017-10-27","close":10560.0},{"date":"2017-10-30","close":10615.0},{"date":"2017-10-31","close":10655.0},{"date":"2017-11-01","close":10700.0},{"date":"2017-11-02","close":10725.0},{"date":"2017-11-03","close":10740.0},{"date":"2017-11-06","close":10725.0},{"date":"2017-11-07","close":10740.0},{"date":"2017-11-08","close":10725.0},{"date":"2017-11-09","close":10725.0},{"date":"2017-11-10","close":10705.0},{"date":"2017-11-13","close":10675.0},{"date":"2017-11-14","close":10695.0},{"date":"2017-11-15","close":10730.0},{"date":"2017-11-16","close":10805.0},{"date":"2017-11-17","close":10890.0},{"date":"2017-11-20","close":10870.0},{"date":"2017-11-21","close":10895.0},{"date":"2017-11-22","close":10970.0},{"date":"2017-11-23","close":11015.0},{"date":"2017-11-24","close":11015.0},{"date":"2017-11-27","close":11005.0},{"date":"2017-11-28","close":11015.0},{"date":"2017-11-29","close":11030.0},{"date":"2017-11-30","close":11005.0},{"date":"2017-12-01","close":11010.0},{"date":"2017-12-04","close":10970.0},{"date":"2017-12-05","close":11015.0},{"date":"2017-12-06","close":10920.0},{"date":"2017-12-07","close":10945.0},{"date":"2017-12-08","close":10945.0},{"date":"2017-12-11","close":10935.0},{"date":"2017-12-12","close":10955.0},{"date":"2017-12-13","close":10945.0},{"date":"2017-12-14","close":11000.0},{"date":"2017-12-15","close":10995.0},{"date":"2017-12-18","close":10995.0},{"date":"2017-12-19","close":11010.0},{"date":"2017-12-20","close":11070.0},{"date":"2017-12-21","close":11085.0},{"date":"2017-12-22","close":11105.0},{"date":"2017-12-26","close":11120.0},{"date":"2017-12-27","close":11120.0},{"date":"2017-12-28","close":11170.0},{"date":"2018-01-02","close":11245.0},{"date":"2018-01-03","close":11225.0},{"date":"2018-01-04","close":11250.0},{"date":"2018-01-05","close":11260.0},{"date":"2018-01-08","close":11205.0},{"date":"2018-01-09","close":11200.0},{"date":"2018-01-10","close":11155.0},{"date":"2018-01-11","close":11150.0},{"date":"2018-01-12","close":11245.0},{"date":"2018-01-15","close":11265.0},{"date":"2018-01-16","close":11255.0},{"date":"2018-01-17","close":11200.0},{"date":"2018-01-18","close":11175.0},{"date":"2018-01-19","close":11220.0},{"date":"2018-01-22","close":11185.0},{"date":"2018-01-23","close":11180.0},{"date":"2018-01-24","close":11190.0},{"date":"2018-01-25","close":11285.0},{"date":"2018-01-26","close":11215.0},{"date":"2018-01-29","close":11225.0},{"date":"2018-01-30","close":11135.0},{"date":"2018-01-31","close":11170.0},{"date":"2018-02-01","close":11145.0},{"date":"2018-02-02","close":11050.0},{"date":"2018-02-05","close":10970.0},{"date":"2018-02-06","close":10970.0},{"date":"2018-02-07","close":11025.0},{"date":"2018-02-08","close":10965.0},{"date":"2018-02-09","close":10950.0},{"date":"2018-02-12","close":11025.0},{"date":"2018-02-13","close":11030.0},{"date":"2018-02-14","close":11020.0},{"date":"2018-02-19","close":11190.0},{"date":"2018-02-20","close":11125.0},{"date":"2018-02-21","close":11095.0},{"date":"2018-02-22","close":11020.0},{"date":"2018-02-23","close":11060.0},{"date":"2018-02-26","close":11130.0},{"date":"2018-02-27","close":11130.0},{"date":"2018-02-28","close":11025.0},{"date":"2018-03-02","close":11035.0},{"date":"2018-03-05","close":11035.0},{"date":"2018-03-06","close":11085.0},{"date":"2018-03-07","close":11155.0},{"date":"2018-03-08","close":11170.0},{"date":"2018-03-09","close":11155.0},{"date":"2018-03-12","close":11225.0},{"date":"2018-03-13","close":11190.0},{"date":"2018-03-14","close":11205.0},{"date":"2018-03-15","close":11195.0},{"date":"2018-03-16","close":11185.0},{"date":"2018-03-19","close":11130.0},{"date":"2018-03-20","close":11155.0},{"date":"2018-03-21","close":11160.0},{"date":"2018-03-22","close":11150.0},{"date":"2018-03-23","close":11065.0},{"date":"2018-03-26","close":11065.0},{"date":"2018-03-27","close":11120.0},{"date":"2018-03-28","close":11195.0},{"date":"2018-03-29","close":11200.0},{"date":"2018-03-30","close":11225.0},{"date":"2018-04-02","close":11285.0},{"date":"2018-04-03","close":11300.0},{"date":"2018-04-04","close":11265.0},{"date":"2018-04-05","close":11290.0},{"date":"2018-04-06","close":11180.0},{"date":"2018-04-09","close":11170.0},{"date":"2018-04-10","close":11210.0},{"date":"2018-04-11","close":11200.0},{"date":"2018-04-12","close":11145.0},{"date":"2018-04-13","close":11145.0},{"date":"2018-04-16","close":11120.0},{"date":"2018-04-17","close":11165.0},{"date":"2018-04-18","close":11170.0},{"date":"2018-04-19","close":11240.0},{"date":"2018-04-20","close":11185.0},{"date":"2018-04-23","close":11150.0},{"date":"2018-04-24","close":11065.0},{"date":"2018-04-25","close":11030.0},{"date":"2018-04-26","close":11030.0},{"date":"2018-04-27","close":11080.0},{"date":"2018-04-30","close":11170.0},{"date":"2018-05-02","close":11085.0},{"date":"2018-05-03","close":11065.0},{"date":"2018-05-04","close":11055.0},{"date":"2018-05-08","close":11080.0},{"date":"2018-05-09","close":11020.0},{"date":"2018-05-10","close":11095.0},{"date":"2018-05-11","close":11150.0},{"date":"2018-05-14","close":11165.0},{"date":"2018-05-15","close":11085.0},{"date":"2018-05-16","close":11055.0},{"date":"2018-05-17","close":11015.0},{"date":"2018-05-18","close":11050.0},{"date":"2018-05-21","close":10995.0},{"date":"2018-05-23","close":11020.0},{"date":"2018-05-24","close":11045.0},{"date":"2018-05-25","close":11065.0},{"date":"2018-05-28","close":11105.0},{"date":"2018-05-29","close":11080.0},{"date":"2018-05-30","close":11030.0},{"date":"2018-05-31","close":11050.0},{"date":"2018-06-01","close":11080.0},{"date":"2018-06-04","close":11120.0},{"date":"2018-06-05","close":11135.0},{"date":"2018-06-07","close":11155.0},{"date":"2018-06-08","close":11085.0},{"date":"2018-06-11","close":11075.0},{"date":"2018-06-12","close":11060.0},{"date":"2018-06-14","close":10995.0},{"date":"2018-06-15","close":10865.0},{"date":"2018-06-18","close":10775.0},{"date":"2018-06-19","close":10750.0},{"date":"2018-06-20","close":10770.0},{"date":"2018-06-21","close":10720.0},{"date":"2018-06-22","close":10740.0},{"date":"2018-06-25","close":10670.0},{"date":"2018-06-26","close":10665.0},{"date":"2018-06-27","close":10660.0},{"date":"2018-06-28","close":10610.0},{"date":"2018-06-29","close":10645.0},{"date":"2018-07-02","close":10635.0},{"date":"2018-07-03","close":10625.0},{"date":"2018-07-04","close":10660.0},{"date":"2018-07-05","close":10620.0},{"date":"2018-07-06","close":10655.0},{"date":"2018-07-09","close":10710.0},{"date":"2018-07-10","close":10665.0},{"date":"2018-07-11","close":10635.0},{"date":"2018-07-12","close":10565.0},{"date":"2018-07-13","close":10575.0},{"date":"2018-07-16","close":10555.0},{"date":"2018-07-17","close":10585.0},{"date":"2018-07-18","close":10515.0},{"date":"2018-07-19","close":10510.0},{"date":"2018-07-20","close":10505.0},{"date":"2018-07-23","close":10515.0},{"date":"2018-07-24","close":10490.0},{"date":"2018-07-25","close":10555.0},{"date":"2018-07-26","close":10635.0},{"date":"2018-07-27","close":10670.0},{"date":"2018-07-30","close":10625.0},{"date":"2018-07-31","close":10635.0},{"date":"2018-08-01","close":10610.0},{"date":"2018-08-02","close":10585.0},{"date":"2018-08-03","close":10545.0},{"date":"2018-08-06","close":10580.0},{"date":"2018-08-07","close":10565.0},{"date":"2018-08-08","close":10610.0},{"date":"2018-08-09","close":10635.0},{"date":"2018-08-10","close":10550.0},{"date":"2018-08-13","close":10495.0},{"date":"2018-08-14","close":10535.0},{"date":"2018-08-16","close":10545.0},{"date":"2018-08-17","close":10570.0},{"date":"2018-08-20","close":10585.0},{"date":"2018-08-21","close":10645.0},{"date":"2018-08-22","close":10620.0},{"date":"2018-08-23","close":10605.0},{"date":"2018-08-24","close":10620.0},{"date":"2018-08-27","close":10690.0},{"date":"2018-08-28","close":10725.0},{"date":"2018-08-29","close":10720.0},{"date":"2018-08-30","close":10730.0},{"date":"2018-08-31","close":10700.0},{"date":"2018-09-03","close":10705.0},{"date":"2018-09-04","close":10705.0},{"date":"2018-09-05","close":10615.0},{"date":"2018-09-06","close":10580.0},{"date":"2018-09-07","close":10580.0},{"date":"2018-09-10","close":10520.0},{"date":"2018-09-11","close":10575.0},{"date":"2018-09-12","close":10545.0},{"date":"2018-09-13","close":10595.0},{"date":"2018-09-14","close":10635.0},{"date":"2018-09-17","close":10540.0},{"date":"2018-09-18","close":10595.0},{"date":"2018-09-19","close":10585.0},{"date":"2018-09-20","close":10605.0},{"date":"2018-09-21","close":10645.0},{"date":"2018-09-27","close":10700.0},{"date":"2018-09-28","close":10725.0},{"date":"2018-10-01","close":10700.0},{"date":"2018-10-02","close":10635.0},{"date":"2018-10-04","close":10530.0},{"date":"2018-10-05","close":10510.0},{"date":"2018-10-08","close":10500.0},{"date":"2018-10-10","close":10495.0},{"date":"2018-10-11","close":10390.0},{"date":"2018-10-12","close":10510.0},{"date":"2018-10-15","close":10485.0},{"date":"2018-10-16","close":10545.0},{"date":"2018-10-17","close":10560.0},{"date":"2018-10-18","close":10500.0},{"date":"2018-10-19","close":10510.0},{"date":"2018-10-22","close":10540.0},{"date":"2018-10-23","close":10460.0},{"date":"2018-10-24","close":10505.0},{"date":"2018-10-25","close":10455.0},{"date":"2018-10-26","close":10400.0},{"date":"2018-10-29","close":10415.0},{"date":"2018-10-30","close":10435.0},{"date":"2018-10-31","close":10440.0},{"date":"2018-11-01","close":10440.0},{"date":"2018-11-02","close":10575.0},{"date":"2018-11-05","close":10570.0},{"date":"2018-11-06","close":10565.0},{"date":"2018-11-07","close":10575.0},{"date":"2018-11-08","close":10625.0},{"date":"2018-11-09","close":10525.0},{"date":"2018-11-12","close":10480.0},{"date":"2018-11-13","close":10485.0},{"date":"2018-11-14","close":10470.0},{"date":"2018-11-15","close":10510.0},{"date":"2018-11-16","close":10505.0},{"date":"2018-11-19","close":10515.0},{"date":"2018-11-20","close":10535.0},{"date":"2018-11-21","close":10515.0},{"date":"2018-11-22","close":10505.0},{"date":"2018-11-23","close":10510.0},{"date":"2018-11-26","close":10530.0},{"date":"2018-11-27","close":10525.0},{"date":"2018-11-28","close":10535.0},{"date":"2018-11-29","close":10615.0},{"date":"2018-11-30","close":10585.0},{"date":"2018-12-03","close":10690.0},{"date":"2018-12-04","close":10725.0},{"date":"2018-12-05","close":10635.0},{"date":"2018-12-06","close":10615.0},{"date":"2018-12-07","close":10610.0},{"date":"2018-12-10","close":10545.0},{"date":"2018-12-11","close":10510.0},{"date":"2018-12-12","close":10515.0},{"date":"2018-12-13","close":10590.0},{"date":"2018-12-14","close":10510.0},{"date":"2018-12-17","close":10500.0},{"date":"2018-12-18","close":10515.0},{"date":"2018-12-19","close":10560.0},{"date":"2018-12-20","close":10510.0},{"date":"2018-12-21","close":10575.0},{"date":"2018-12-24","close":10545.0},{"date":"2018-12-26","close":10560.0},{"date":"2018-12-27","close":10580.0},{"date":"2018-12-28","close":10620.0},{"date":"2019-01-02","close":10600.0},{"date":"2019-01-03","close":10500.0},{"date":"2019-01-04","close":10525.0},{"date":"2019-01-07","close":10600.0},{"date":"2019-01-08","close":10570.0},{"date":"2019-01-09","close":10570.0},{"date":"2019-01-10","close":10615.0},{"date":"2019-01-11","close":10635.0},{"date":"2019-01-14","close":10575.0},{"date":"2019-01-15","close":10595.0},{"date":"2019-01-16","close":10600.0},{"date":"2019-01-17","close":10575.0},{"date":"2019-01-18","close":10585.0},{"date":"2019-01-21","close":10535.0},{"date":"2019-01-22","close":10505.0},{"date":"2019-01-23","close":10535.0},{"date":"2019-01-24","close":10520.0},{"date":"2019-01-25","close":10570.0},{"date":"2019-01-28","close":10610.0},{"date":"2019-01-29","close":10630.0},{"date":"2019-01-30","close":10630.0},{"date":"2019-01-31","close":10675.0},{"date":"2019-02-01","close":10600.0},{"date":"2019-02-07","close":10560.0},{"date":"2019-02-08","close":10565.0},{"date":"2019-02-11","close":10550.0},{"date":"2019-02-12","close":10545.0},{"date":"2019-02-13","close":10585.0},{"date":"2019-02-14","close":10545.0},{"date":"2019-02-15","close":10525.0},{"date":"2019-02-18","close":10545.0},{"date":"2019-02-19","close":10520.0},{"date":"2019-02-20","close":10570.0},{"date":"2019-02-21","close":10550.0},{"date":"2019-02-22","close":10545.0},{"date":"2019-02-25","close":10590.0},{"date":"2019-02-26","close":10610.0},{"date":"2019-02-27","close":10615.0},{"date":"2019-02-28","close":10570.0},{"date":"2019-03-04","close":10555.0},{"date":"2019-03-05","close":10550.0},{"date":"2019-03-06","close":10500.0},{"date":"2019-03-07","close":10515.0},{"date":"2019-03-08","close":10445.0},{"date":"2019-03-11","close":10445.0},{"date":"2019-03-12","close":10485.0},{"date":"2019-03-13","close":10480.0},{"date":"2019-03-14","close":10460.0},{"date":"2019-03-15","close":10435.0},{"date":"2019-03-18","close":10485.0},{"date":"2019-03-19","close":10495.0},{"date":"2019-03-20","close":10495.0},{"date":"2019-03-21","close":10525.0},{"date":"2019-03-22","close":10500.0},{"date":"2019-03-25","close":10465.0},{"date":"2019-03-26","close":10460.0},{"date":"2019-03-27","close":10460.0},{"date":"2019-03-28","close":10435.0},{"date":"2019-03-29","close":10450.0},{"date":"2019-04-01","close":10465.0},{"date":"2019-04-02","close":10435.0},{"date":"2019-04-03","close":10465.0},{"date":"2019-04-04","close":10445.0},{"date":"2019-04-05","close":10440.0},{"date":"2019-04-08","close":10365.0},{"date":"2019-04-09","close":10385.0},{"date":"2019-04-10","close":10400.0},{"date":"2019-04-11","close":10405.0},{"date":"2019-04-12","close":10390.0},{"date":"2019-04-15","close":10465.0},{"date":"2019-04-16","close":10420.0},{"date":"2019-04-17","close":10435.0},{"date":"2019-04-18","close":10440.0},{"date":"2019-04-19","close":10440.0},{"date":"2019-04-22","close":10395.0},{"date":"2019-04-23","close":10395.0},{"date":"2019-04-24","close":10315.0},{"date":"2019-04-25","close":10225.0},{"date":"2019-04-26","close":10220.0},{"date":"2019-04-29","close":10240.0},{"date":"2019-04-30","close":10155.0},{"date":"2019-05-02","close":10175.0},{"date":"2019-05-03","close":10140.0},{"date":"2019-05-07","close":10165.0},{"date":"2019-05-08","close":10140.0},{"date":"2019-05-09","close":10050.0},{"date":"2019-05-10","close":10060.0},{"date":"2019-05-13","close":9980.0},{"date":"2019-05-14","close":9970.0},{"date":"2019-05-15","close":9960.0},{"date":"2019-05-16","close":9950.0},{"date":"2019-05-17","close":9915.0},{"date":"2019-05-20","close":9925.0},{"date":"2019-05-21","close":9920.0},{"date":"2019-05-22","close":9935.0},{"date":"2019-05-23","close":9965.0},{"date":"2019-05-24","close":9970.0},{"date":"2019-05-27","close":10005.0},{"date":"2019-05-28","close":9980.0},{"date":"2019-05-29","close":9920.0},{"date":"2019-05-30","close":9965.0},{"date":"2019-05-31","close":9960.0},{"date":"2019-06-03","close":10025.0},{"date":"2019-06-04","close":10025.0},{"date":"2019-06-05","close":10040.0},{"date":"2019-06-07","close":10030.0},{"date":"2019-06-10","close":9995.0},{"date":"2019-06-11","close":10035.0},{"date":"2019-06-12","close":10015.0},{"date":"2019-06-13","close":10015.0},{"date":"2019-06-14","close":10000.0},{"date":"2019-06-17","close":9980.0},{"date":"2019-06-18","close":9990.0},{"date":"2019-06-19","close":10065.0},{"date":"2019-06-20","close":10180.0},{"date":"2019-06-21","close":10160.0},{"date":"2019-06-24","close":10225.0},{"date":"2019-06-25","close":10225.0},{"date":"2019-06-26","close":10220.0},{"date":"2019-06-27","close":10210.0},{"date":"2019-06-28","close":10240.0},{"date":"2019-07-01","close":10205.0},{"date":"2019-07-02","close":10135.0},{"date":"2019-07-03","close":10095.0},{"date":"2019-07-04","close":10110.0},{"date":"2019-07-05","close":10100.0},{"date":"2019-07-08","close":10010.0},{"date":"2019-07-09","close":10015.0},{"date":"2019-07-10","close":10005.0},{"date":"2019-07-11","close":10085.0},{"date":"2019-07-12","close":10030.0},{"date":"2019-07-15","close":10025.0},{"date":"2019-07-16","close":10035.0},{"date":"2019-07-17","close":10005.0},{"date":"2019-07-18","close":10030.0},{"date":"2019-07-19","close":10060.0},{"date":"2019-07-22","close":10030.0},{"date":"2019-07-23","close":10030.0},{"date":"2019-07-24","close":10040.0},{"date":"2019-07-25","close":10005.0},{"date":"2019-07-26","close":9980.0},{"date":"2019-07-29","close":9990.0},{"date":"2019-07-30","close":10005.0},{"date":"2019-07-31","close":9995.0},{"date":"2019-08-01","close":9945.0},{"date":"2019-08-02","close":9870.0},{"date":"2019-08-05","close":9725.0},{"date":"2019-08-06","close":9730.0},{"date":"2019-08-07","close":9735.0},{"date":"2019-08-08","close":9760.0},{"date":"2019-08-09","close":9755.0},{"date":"2019-08-12","close":9715.0},{"date":"2019-08-13","close":9665.0},{"date":"2019-08-14","close":9730.0},{"date":"2019-08-16","close":9750.0},{"date":"2019-08-19","close":9755.0},{"date":"2019-08-20","close":9770.0},{"date":"2019-08-21","close":9820.0},{"date":"2019-08-22","close":9780.0},{"date":"2019-08-23","close":9750.0},{"date":"2019-08-26","close":9695.0},{"date":"2019-08-27","close":9745.0},{"date":"2019-08-28","close":9720.0},{"date":"2019-08-29","close":9700.0},{"date":"2019-08-30","close":9745.0},{"date":"2019-09-02","close":9750.0},{"date":"2019-09-03","close":9710.0},{"date":"2019-09-04","close":9765.0},{"date":"2019-09-05","close":9840.0},{"date":"2019-09-06","close":9860.0},{"date":"2019-09-09","close":9905.0},{"date":"2019-09-10","close":9885.0},{"date":"2019-09-11","close":9895.0},{"date":"2019-09-16","close":9955.0},{"date":"2019-09-17","close":9910.0},{"date":"2019-09-18","close":9900.0},{"date":"2019-09-19","close":9870.0},{"date":"2019-09-20","close":9925.0},{"date":"2019-09-23","close":9875.0},{"date":"2019-09-24","close":9860.0},{"date":"2019-09-25","close":9835.0},{"date":"2019-09-26","close":9830.0},{"date":"2019-09-27","close":9810.0},{"date":"2019-09-30","close":9850.0},{"date":"2019-10-01","close":9830.0},{"date":"2019-10-02","close":9770.0},{"date":"2019-10-04","close":9855.0},{"date":"2019-10-07","close":9835.0},{"date":"2019-10-08","close":9875.0},{"date":"2019-10-10","close":9850.0},{"date":"2019-10-11","close":9910.0},{"date":"2019-10-14","close":9930.0},{"date":"2019-10-15","close":9945.0},{"date":"2019-10-16","close":9905.0},{"date":"2019-10-17","close":9910.0},{"date":"2019-10-18","close":9970.0},{"date":"2019-10-21","close":10045.0},{"date":"2019-10-22","close":10050.0},{"date":"2019-10-23","close":10050.0},{"date":"2019-10-24","close":10030.0},{"date":"2019-10-25","close":10035.0},{"date":"2019-10-28","close":10065.0},{"date":"2019-10-29","close":10115.0},{"date":"2019-10-30","close":10075.0},{"date":"2019-10-31","close":10115.0},{"date":"2019-11-01","close":10095.0},{"date":"2019-11-04","close":10150.0},{"date":"2019-11-05","close":10165.0},{"date":"2019-11-06","close":10170.0},{"date":"2019-11-07","close":10145.0},{"date":"2019-11-08","close":10170.0},{"date":"2019-11-11","close":10095.0},{"date":"2019-11-12","close":10120.0},{"date":"2019-11-13","close":10070.0},{"date":"2019-11-14","close":10060.0},{"date":"2019-11-15","close":10100.0},{"date":"2019-11-18","close":10110.0},{"date":"2019-11-19","close":10075.0},{"date":"2019-11-20","close":10050.0},{"date":"2019-11-21","close":9990.0},{"date":"2019-11-22","close":9970.0},{"date":"2019-11-25","close":10010.0},{"date":"2019-11-26","close":10000.0},{"date":"2019-11-27","close":9985.0},{"date":"2019-11-28","close":9980.0},{"date":"2019-11-29","close":9955.0},{"date":"2019-12-02","close":9945.0},{"date":"2019-12-03","close":9915.0},{"date":"2019-12-04","close":9855.0},{"date":"2019-12-05","close":9890.0},{"date":"2019-12-06","close":9875.0},{"date":"2019-12-09","close":9880.0},{"date":"2019-12-10","close":9870.0},{"date":"2019-12-11","close":9850.0},{"date":"2019-12-12","close":9910.0},{"date":"2019-12-13","close":10025.0},{"date":"2019-12-16","close":10035.0},{"date":"2019-12-17","close":10090.0},{"date":"2019-12-18","close":10065.0},{"date":"2019-12-19","close":10095.0},{"date":"2019-12-20","close":10125.0},{"date":"2019-12-23","close":10110.0},{"date":"2019-12-24","close":10105.0},{"date":"2019-12-26","close":10130.0},{"date":"2019-12-27","close":10120.0},{"date":"2019-12-30","close":10160.0},{"date":"2020-01-02","close":10150.0},{"date":"2020-01-03","close":10075.0},{"date":"2020-01-06","close":10020.0},{"date":"2020-01-07","close":10080.0},{"date":"2020-01-08","close":10030.0},{"date":"2020-01-09","close":10130.0},{"date":"2020-01-10","close":10120.0},{"date":"2020-01-13","close":10170.0},{"date":"2020-01-14","close":10160.0},{"date":"2020-01-15","close":10160.0},{"date":"2020-01-16","close":10130.0},{"date":"2020-01-17","close":10120.0},{"date":"2020-01-20","close":10145.0},{"date":"2020-01-21","close":10055.0},{"date":"2020-01-22","close":10085.0},{"date":"2020-01-23","close":10055.0},{"date":"2020-01-28","close":9985.0},{"date":"2020-01-29","close":9975.0},{"date":"2020-01-30","close":9910.0},{"date":"2020-01-31","close":9850.0},{"date":"2020-02-03","close":9825.0},{"date":"2020-02-04","close":9890.0},{"date":"2020-02-05","close":9855.0},{"date":"2020-02-06","close":9950.0},{"date":"2020-02-07","close":9890.0},{"date":"2020-02-10","close":9890.0},{"date":"2020-02-11","close":9935.0},{"date":"2020-02-12","close":9955.0},{"date":"2020-02-13","close":9920.0},{"date":"2020-02-14","close":9915.0},{"date":"2020-02-17","close":9910.0},{"date":"2020-02-18","close":9860.0},{"date":"2020-02-19","close":9865.0},{"date":"2020-02-20","close":9795.0},{"date":"2020-02-21","close":9710.0},{"date":"2020-02-24","close":9615.0},{"date":"2020-02-25","close":9690.0},{"date":"2020-02-26","close":9640.0},{"date":"2020-02-27","close":9635.0},{"date":"2020-02-28","close":9655.0},{"date":"2020-03-02","close":9820.0},{"date":"2020-03-03","close":9805.0},{"date":"2020-03-04","close":9865.0},{"date":"2020-03-05","close":9915.0},{"date":"2020-03-06","close":9825.0},{"date":"2020-03-09","close":9720.0},{"date":"2020-03-10","close":9810.0},{"date":"2020-03-11","close":9800.0},{"date":"2020-03-12","close":9700.0},{"date":"2020-03-13","close":9660.0},{"date":"2020-03-16","close":9545.0},{"date":"2020-03-17","close":9400.0},{"date":"2020-03-18","close":9380.0},{"date":"2020-03-19","close":9090.0},{"date":"2020-03-20","close":9360.0},{"date":"2020-03-23","close":9200.0},{"date":"2020-03-24","close":9330.0},{"date":"2020-03-25","close":9480.0},{"date":"2020-03-26","close":9435.0},{"date":"2020-03-27","close":9610.0},{"date":"2020-03-30","close":9500.0},{"date":"2020-03-31","close":9535.0},{"date":"2020-04-01","close":9430.0},{"date":"2020-04-02","close":9440.0},{"date":"2020-04-03","close":9440.0},{"date":"2020-04-06","close":9450.0},{"date":"2020-04-07","close":9520.0},{"date":"2020-04-08","close":9520.0},{"date":"2020-04-09","close":9530.0},{"date":"2020-04-10","close":9615.0},{"date":"2020-04-13","close":9550.0},{"date":"2020-04-14","close":9535.0},{"date":"2020-04-16","close":9460.0},{"date":"2020-04-17","close":9515.0},{"date":"2020-04-20","close":9515.0},{"date":"2020-04-21","close":9440.0},{"date":"2020-04-22","close":9410.0},{"date":"2020-04-23","close":9430.0},{"date":"2020-04-24","close":9380.0},{"date":"2020-04-27","close":9450.0},{"date":"2020-04-28","close":9465.0},{"date":"2020-04-29","close":9510.0},{"date":"2020-05-04","close":9430.0},{"date":"2020-05-06","close":9480.0},{"date":"2020-05-07","close":9445.0},{"date":"2020-05-08","close":9485.0},{"date":"2020-05-11","close":9485.0},{"date":"2020-05-12","close":9460.0},{"date":"2020-05-13","close":9460.0},{"date":"2020-05-14","close":9430.0},{"date":"2020-05-15","close":9410.0},{"date":"2020-05-18","close":9405.0},{"date":"2020-05-19","close":9460.0},{"date":"2020-05-20","close":9420.0},{"date":"2020-05-21","close":9410.0},{"date":"2020-05-22","close":9365.0},{"date":"2020-05-25","close":9310.0},{"date":"2020-05-26","close":9370.0},{"date":"2020-05-27","close":9380.0},{"date":"2020-05-28","close":9345.0},{"date":"2020-05-29","close":9360.0},{"date":"2020-06-01","close":9450.0},{"date":"2020-06-02","close":9455.0},{"date":"2020-06-03","close":9520.0},{"date":"2020-06-04","close":9500.0},{"date":"2020-06-05","close":9580.0},{"date":"2020-06-08","close":9610.0},{"date":"2020-06-09","close":9655.0},{"date":"2020-06-10","close":9720.0},{"date":"2020-06-11","close":9665.0},{"date":"2020-06-12","close":9610.0},{"date":"2020-06-15","close":9515.0},{"date":"2020-06-16","close":9585.0},{"date":"2020-06-17","close":9535.0},{"date":"2020-06-18","close":9565.0},{"date":"2020-06-19","close":9550.0},{"date":"2020-06-22","close":9520.0},{"date":"2020-06-23","close":9550.0},{"date":"2020-06-24","close":9635.0},{"date":"2020-06-25","close":9605.0},{"date":"2020-06-26","close":9630.0},{"date":"2020-06-29","close":9640.0},{"date":"2020-06-30","close":9615.0},{"date":"2020-07-01","close":9600.0},{"date":"2020-07-02","close":9635.0},{"date":"2020-07-03","close":9635.0},{"date":"2020-07-06","close":9660.0},{"date":"2020-07-07","close":9670.0},{"date":"2020-07-08","close":9675.0},{"date":"2020-07-09","close":9665.0},{"date":"2020-07-10","close":9595.0},{"date":"2020-07-13","close":9630.0},{"date":"2020-07-14","close":9590.0},{"date":"2020-07-15","close":9625.0},{"date":"2020-07-16","close":9595.0},{"date":"2020-07-17","close":9580.0},{"date":"2020-07-20","close":9610.0},{"date":"2020-07-21","close":9650.0},{"date":"2020-07-22","close":9675.0},{"date":"2020-07-23","close":9655.0},{"date":"2020-07-24","close":9620.0},{"date":"2020-07-27","close":9665.0},{"date":"2020-07-28","close":9655.0},{"date":"2020-07-29","close":9690.0},{"date":"2020-07-30","close":9675.0},{"date":"2020-07-31","close":9705.0},{"date":"2020-08-03","close":9685.0},{"date":"2020-08-04","close":9680.0},{"date":"2020-08-05","close":9710.0},{"date":"2020-08-06","close":9765.0},{"date":"2020-08-07","close":9750.0},{"date":"2020-08-10","close":9745.0},{"date":"2020-08-11","close":9740.0},{"date":"2020-08-12","close":9745.0},{"date":"2020-08-13","close":9755.0},{"date":"2020-08-14","close":9745.0},{"date":"2020-08-18","close":9740.0},{"date":"2020-08-19","close":9780.0},{"date":"2020-08-20","close":9720.0},{"date":"2020-08-21","close":9720.0},{"date":"2020-08-24","close":9715.0},{"date":"2020-08-25","close":9735.0},{"date":"2020-08-26","close":9715.0},{"date":"2020-08-27","close":9730.0},{"date":"2020-08-28","close":9740.0},{"date":"2020-08-31","close":9725.0},{"date":"2020-09-01","close":9755.0},{"date":"2020-09-02","close":9730.0},{"date":"2020-09-03","close":9720.0},{"date":"2020-09-04","close":9690.0},{"date":"2020-09-07","close":9705.0},{"date":"2020-09-08","close":9720.0},{"date":"2020-09-09","close":9710.0},{"date":"2020-09-10","close":9730.0},{"date":"2020-09-11","close":9730.0},{"date":"2020-09-14","close":9740.0},{"date":"2020-09-15","close":9780.0},{"date":"2020-09-16","close":9820.0},{"date":"2020-09-17","close":9825.0},{"date":"2020-09-18","close":9930.0},{"date":"2020-09-21","close":9965.0},{"date":"2020-09-22","close":9910.0},{"date":"2020-09-23","close":9910.0},{"date":"2020-09-24","close":9835.0},{"date":"2020-09-25","close":9835.0},{"date":"2020-09-28","close":9820.0},{"date":"2020-09-29","close":9865.0},{"date":"2020-10-05","close":9920.0},{"date":"2020-10-06","close":9920.0},{"date":"2020-10-07","close":9960.0},{"date":"2020-10-08","close":9990.0},{"date":"2020-10-12","close":10045.0},{"date":"2020-10-13","close":10045.0},{"date":"2020-10-14","close":10060.0},{"date":"2020-10-15","close":10090.0},{"date":"2020-10-16","close":10060.0},{"date":"2020-10-19","close":10095.0},{"date":"2020-10-20","close":10125.0},{"date":"2020-10-21","close":10195.0},{"date":"2020-10-22","close":10180.0},{"date":"2020-10-23","close":10180.0},{"date":"2020-10-26","close":10230.0},{"date":"2020-10-27","close":10255.0},{"date":"2020-10-28","close":10195.0},{"date":"2020-10-29","close":10180.0},{"date":"2020-10-30","close":10165.0},{"date":"2020-11-02","close":10170.0},{"date":"2020-11-03","close":10150.0},{"date":"2020-11-04","close":10140.0},{"date":"2020-11-05","close":10205.0},{"date":"2020-11-06","close":10275.0},{"date":"2020-11-09","close":10350.0},{"date":"2020-11-10","close":10345.0},{"date":"2020-11-11","close":10380.0},{"date":"2020-11-12","close":10345.0},{"date":"2020-11-13","close":10330.0},{"date":"2020-11-16","close":10400.0},{"date":"2020-11-17","close":10405.0},{"date":"2020-11-18","close":10430.0},{"date":"2020-11-19","close":10335.0},{"date":"2020-11-20","close":10335.0},{"date":"2020-11-23","close":10380.0},{"date":"2020-11-24","close":10370.0},{"date":"2020-11-25","close":10400.0},{"date":"2020-11-26","close":10440.0},{"date":"2020-11-27","close":10430.0},{"date":"2020-11-30","close":10420.0},{"date":"2020-12-01","close":10405.0},{"date":"2020-12-02","close":10470.0},{"date":"2020-12-03","close":10555.0},{"date":"2020-12-04","close":10665.0},{"date":"2020-12-07","close":10635.0},{"date":"2020-12-08","close":10610.0},{"date":"2020-12-09","close":10630.0},{"date":"2020-12-10","close":10595.0},{"date":"2020-12-11","close":10560.0},{"date":"2020-12-14","close":10560.0},{"date":"2020-12-15","close":10545.0},{"date":"2020-12-16","close":10535.0},{"date":"2020-12-17","close":10540.0},{"date":"2020-12-18","close":10490.0},{"date":"2020-12-21","close":10445.0},{"date":"2020-12-22","close":10395.0},{"date":"2020-12-23","close":10400.0},{"date":"2020-12-24","close":10455.0},{"date":"2020-12-28","close":10515.0},{"date":"2020-12-29","close":10545.0},{"date":"2020-12-30","close":10585.0},{"date":"2021-01-04","close":10645.0},{"date":"2021-01-05","close":10585.0},{"date":"2021-01-06","close":10590.0},{"date":"2021-01-07","close":10580.0},{"date":"2021-01-08","close":10540.0},{"date":"2021-01-11","close":10480.0},{"date":"2021-01-12","close":10465.0},{"date":"2021-01-13","close":10495.0},{"date":"2021-01-14","close":10455.0},{"date":"2021-01-15","close":10465.0},{"date":"2021-01-18","close":10415.0},{"date":"2021-01-19","close":10425.0},{"date":"2021-01-20","close":10455.0},{"date":"2021-01-21","close":10465.0},{"date":"2021-01-22","close":10430.0},{"date":"2021-01-25","close":10445.0},{"date":"2021-01-26","close":10395.0},{"date":"2021-01-27","close":10405.0},{"date":"2021-01-28","close":10270.0},{"date":"2021-01-29","close":10265.0},{"date":"2021-02-01","close":10295.0},{"date":"2021-02-02","close":10280.0},{"date":"2021-02-03","close":10295.0},{"date":"2021-02-04","close":10265.0},{"date":"2021-02-05","close":10215.0},{"date":"2021-02-08","close":10265.0},{"date":"2021-02-09","close":10295.0},{"date":"2021-02-10","close":10380.0},{"date":"2021-02-15","close":10430.0},{"date":"2021-02-16","close":10430.0},{"date":"2021-02-17","close":10360.0},{"date":"2021-02-18","close":10375.0},{"date":"2021-02-19","close":10385.0},{"date":"2021-02-22","close":10345.0},{"date":"2021-02-23","close":10335.0},{"date":"2021-02-24","close":10315.0},{"date":"2021-02-25","close":10370.0},{"date":"2021-02-26","close":10225.0},{"date":"2021-03-02","close":10200.0},{"date":"2021-03-03","close":10220.0},{"date":"2021-03-04","close":10210.0},{"date":"2021-03-05","close":10205.0},{"date":"2021-03-08","close":10135.0},{"date":"2021-03-09","close":10060.0},{"date":"2021-03-10","close":10035.0},{"date":"2021-03-11","close":10105.0},{"date":"2021-03-12","close":10125.0},{"date":"2021-03-15","close":10090.0},{"date":"2021-03-16","close":10150.0},{"date":"2021-03-17","close":10130.0},{"date":"2021-03-18","close":10210.0},{"date":"2021-03-19","close":10150.0},{"date":"2021-03-22","close":10175.0},{"date":"2021-03-23","close":10150.0},{"date":"2021-03-24","close":10130.0},{"date":"2021-03-25","close":10125.0},{"date":"2021-03-26","close":10165.0},{"date":"2021-03-29","close":10120.0},{"date":"2021-03-30","close":10100.0},{"date":"2021-03-31","close":10130.0},{"date":"2021-04-01","close":10130.0},{"date":"2021-04-02","close":10175.0},{"date":"2021-04-05","close":10160.0},{"date":"2021-04-06","close":10230.0},{"date":"2021-04-07","close":10280.0},{"date":"2021-04-08","close":10255.0},{"date":"2021-04-09","close":10225.0},{"date":"2021-04-12","close":10180.0},{"date":"2021-04-13","close":10180.0},{"date":"2021-04-14","close":10255.0},{"date":"2021-04-15","close":10255.0},{"date":"2021-04-16","close":10280.0},{"date":"2021-04-19","close":10260.0},{"date":"2021-04-20","close":10315.0},{"date":"2021-04-21","close":10265.0},{"date":"2021-04-22","close":10265.0},{"date":"2021-04-23","close":10255.0},{"date":"2021-04-26","close":10295.0},{"date":"2021-04-27","close":10325.0},{"date":"2021-04-28","close":10310.0},{"date":"2021-04-29","close":10345.0},{"date":"2021-04-30","close":10305.0},{"date":"2021-05-03","close":10210.0},{"date":"2021-05-04","close":10220.0},{"date":"2021-05-06","close":10175.0},{"date":"2021-05-07","close":10225.0},{"date":"2021-05-10","close":10285.0},{"date":"2021-05-11","close":10250.0},{"date":"2021-05-12","close":10190.0},{"date":"2021-05-13","close":10140.0},{"date":"2021-05-14","close":10150.0},{"date":"2021-05-17","close":10090.0},{"date":"2021-05-18","close":10150.0},{"date":"2021-05-20","close":10115.0},{"date":"2021-05-21","close":10175.0},{"date":"2021-05-24","close":10175.0},{"date":"2021-05-25","close":10205.0},{"date":"2021-05-26","close":10250.0},{"date":"2021-05-27","close":10255.0},{"date":"2021-05-28","close":10270.0},{"date":"2021-05-31","close":10305.0},{"date":"2021-06-01","close":10335.0},{"date":"2021-06-02","close":10295.0},{"date":"2021-06-03","close":10280.0},{"date":"2021-06-04","close":10260.0},{"date":"2021-06-07","close":10310.0},{"date":"2021-06-08","close":10285.0},{"date":"2021-06-09","close":10275.0},{"date":"2021-06-10","close":10265.0},{"date":"2021-06-11","close":10305.0},{"date":"2021-06-14","close":10260.0},{"date":"2021-06-15","close":10250.0},{"date":"2021-06-16","close":10255.0},{"date":"2021-06-17","close":10135.0},{"date":"2021-06-18","close":10110.0},{"date":"2021-06-21","close":10090.0},{"date":"2021-06-22","close":10110.0},{"date":"2021-06-23","close":10070.0},{"date":"2021-06-24","close":10080.0},{"date":"2021-06-25","close":10155.0},{"date":"2021-06-28","close":10135.0},{"date":"2021-06-29","close":10150.0},{"date":"2021-06-30","close":10160.0},{"date":"2021-07-01","close":10110.0},{"date":"2021-07-02","close":10090.0},{"date":"2021-07-05","close":10120.0},{"date":"2021-07-06","close":10120.0},{"date":"2021-07-07","close":10065.0},{"date":"2021-07-08","close":10000.0},{"date":"2021-07-09","close":9965.0},{"date":"2021-07-12","close":9985.0},{"date":"2021-07-13","close":10000.0},{"date":"2021-07-14","close":9960.0},{"date":"2021-07-15","close":10030.0},{"date":"2021-07-16","close":10045.0},{"date":"2021-07-19","close":9975.0},{"date":"2021-07-20","close":9945.0},{"date":"2021-07-21","close":9920.0},{"date":"2021-07-22","close":9950.0},{"date":"2021-07-23","close":9940.0},{"date":"2021-07-26","close":9900.0},{"date":"2021-07-27","close":9940.0},{"date":"2021-07-28","close":9910.0},{"date":"2021-07-29","close":9970.0},{"date":"2021-07-30","close":9955.0},{"date":"2021-08-02","close":9945.0},{"date":"2021-08-03","close":9965.0},{"date":"2021-08-04","close":10005.0},{"date":"2021-08-05","close":10010.0},{"date":"2021-08-06","close":10020.0},{"date":"2021-08-09","close":10005.0},{"date":"2021-08-10","close":9955.0},{"date":"2021-08-11","close":9895.0},{"date":"2021-08-12","close":9855.0},{"date":"2021-08-13","close":9800.0},{"date":"2021-08-17","close":9735.0},{"date":"2021-08-18","close":9790.0},{"date":"2021-08-19","close":9735.0},{"date":"2021-08-20","close":9710.0},{"date":"2021-08-23","close":9745.0},{"date":"2021-08-24","close":9815.0},{"date":"2021-08-25","close":9810.0},{"date":"2021-08-26","close":9780.0},{"date":"2021-08-27","close":9795.0},{"date":"2021-08-30","close":9820.0},{"date":"2021-08-31","close":9870.0},{"date":"2021-09-01","close":9895.0},{"date":"2021-09-02","close":9865.0},{"date":"2021-09-03","close":9900.0},{"date":"2021-09-06","close":9900.0},{"date":"2021-09-07","close":9885.0},{"date":"2021-09-08","close":9810.0},{"date":"2021-09-09","close":9785.0},{"date":"2021-09-10","close":9790.0},{"date":"2021-09-13","close":9745.0},{"date":"2021-09-14","close":9785.0},{"date":"2021-09-15","close":9775.0},{"date":"2021-09-16","close":9775.0},{"date":"2021-09-17","close":9745.0},{"date":"2021-09-23","close":9740.0},{"date":"2021-09-24","close":9740.0},{"date":"2021-09-27","close":9725.0},{"date":"2021-09-28","close":9665.0},{"date":"2021-09-29","close":9690.0},{"date":"2021-09-30","close":9670.0},{"date":"2021-10-01","close":9640.0},{"date":"2021-10-05","close":9630.0},{"date":"2021-10-06","close":9605.0},{"date":"2021-10-07","close":9615.0},{"date":"2021-10-08","close":9590.0},{"date":"2021-10-12","close":9555.0},{"date":"2021-10-13","close":9595.0},{"date":"2021-10-14","close":9655.0},{"date":"2021-10-15","close":9680.0},{"date":"2021-10-18","close":9645.0},{"date":"2021-10-19","close":9715.0},{"date":"2021-10-20","close":9745.0},{"date":"2021-10-21","close":9725.0},{"date":"2021-10-22","close":9715.0},{"date":"2021-10-25","close":9795.0},{"date":"2021-10-26","close":9810.0},{"date":"2021-10-27","close":9780.0},{"date":"2021-10-28","close":9780.0},{"date":"2021-10-29","close":9785.0},{"date":"2021-11-01","close":9725.0},{"date":"2021-11-02","close":9740.0},{"date":"2021-11-03","close":9695.0},{"date":"2021-11-04","close":9685.0},{"date":"2021-11-05","close":9665.0},{"date":"2021-11-08","close":9670.0},{"date":"2021-11-09","close":9715.0},{"date":"2021-11-10","close":9690.0},{"date":"2021-11-11","close":9695.0},{"date":"2021-11-12","close":9710.0},{"date":"2021-11-15","close":9710.0},{"date":"2021-11-16","close":9710.0},{"date":"2021-11-17","close":9680.0},{"date":"2021-11-18","close":9715.0},{"date":"2021-11-19","close":9670.0},{"date":"2021-11-22","close":9670.0},{"date":"2021-11-23","close":9630.0},{"date":"2021-11-24","close":9645.0},{"date":"2021-11-25","close":9630.0},{"date":"2021-11-26","close":9605.0},{"date":"2021-11-29","close":9605.0},{"date":"2021-11-30","close":9635.0},{"date":"2021-12-01","close":9710.0},{"date":"2021-12-02","close":9735.0},{"date":"2021-12-03","close":9715.0},{"date":"2021-12-06","close":9690.0},{"date":"2021-12-07","close":9705.0},{"date":"2021-12-08","close":9735.0},{"date":"2021-12-09","close":9760.0},{"date":"2021-12-10","close":9705.0},{"date":"2021-12-13","close":9710.0},{"date":"2021-12-14","close":9680.0},{"date":"2021-12-15","close":9670.0},{"date":"2021-12-16","close":9685.0},{"date":"2021-12-17","close":9700.0},{"date":"2021-12-20","close":9625.0},{"date":"2021-12-21","close":9610.0},{"date":"2021-12-22","close":9615.0},{"date":"2021-12-23","close":9645.0},{"date":"2021-12-24","close":9650.0},{"date":"2021-12-27","close":9640.0},{"date":"2021-12-28","close":9635.0},{"date":"2021-12-29","close":9650.0},{"date":"2021-12-30","close":9610.0},{"date":"2022-01-03","close":9610.0},{"date":"2022-01-04","close":9595.0},{"date":"2022-01-05","close":9565.0},{"date":"2022-01-06","close":9540.0},{"date":"2022-01-07","close":9540.0},{"date":"2022-01-10","close":9550.0},{"date":"2022-01-11","close":9595.0},{"date":"2022-01-12","close":9625.0},{"date":"2022-01-13","close":9635.0},{"date":"2022-01-14","close":9640.0},{"date":"2022-01-17","close":9605.0},{"date":"2022-01-18","close":9610.0},{"date":"2022-01-19","close":9615.0},{"date":"2022-01-20","close":9615.0},{"date":"2022-01-21","close":9600.0},{"date":"2022-01-24","close":9580.0},{"date":"2022-01-25","close":9560.0},{"date":"2022-01-26","close":9570.0},{"date":"2022-01-27","close":9535.0},{"date":"2022-01-28","close":9505.0},{"date":"2022-02-03","close":9505.0},{"date":"2022-02-04","close":9575.0},{"date":"2022-02-07","close":9555.0},{"date":"2022-02-08","close":9570.0},{"date":"2022-02-09","close":9580.0},{"date":"2022-02-10","close":9585.0},{"date":"2022-02-11","close":9560.0},{"date":"2022-02-14","close":9590.0},{"date":"2022-02-15","close":9560.0},{"date":"2022-02-16","close":9580.0},{"date":"2022-02-17","close":9585.0},{"date":"2022-02-18","close":9590.0},{"date":"2022-02-21","close":9620.0},{"date":"2022-02-22","close":9600.0},{"date":"2022-02-23","close":9610.0},{"date":"2022-02-24","close":9535.0},{"date":"2022-02-25","close":9535.0},{"date":"2022-02-28","close":9530.0},{"date":"2022-03-02","close":9510.0},{"date":"2022-03-03","close":9525.0},{"date":"2022-03-04","close":9450.0},{"date":"2022-03-07","close":9335.0},{"date":"2022-03-08","close":9270.0},{"date":"2022-03-10","close":9340.0},{"date":"2022-03-11","close":9320.0},{"date":"2022-03-14","close":9245.0},{"date":"2022-03-15","close":9235.0},{"date":"2022-03-16","close":9280.0},{"date":"2022-03-17","close":9440.0},{"date":"2022-03-18","close":9490.0},{"date":"2022-03-21","close":9435.0},{"date":"2022-03-22","close":9410.0},{"date":"2022-03-23","close":9455.0},{"date":"2022-03-24","close":9405.0},{"date":"2022-03-25","close":9410.0},{"date":"2022-03-28","close":9345.0},{"date":"2022-03-29","close":9400.0},{"date":"2022-03-30","close":9470.0},{"date":"2022-03-31","close":9470.0},{"date":"2022-04-01","close":9435.0},{"date":"2022-04-04","close":9445.0},{"date":"2022-04-05","close":9450.0},{"date":"2022-04-06","close":9420.0},{"date":"2022-04-07","close":9410.0},{"date":"2022-04-08","close":9365.0},{"date":"2022-04-11","close":9305.0},{"date":"2022-04-12","close":9285.0},{"date":"2022-04-13","close":9340.0},{"date":"2022-04-14","close":9360.0},{"date":"2022-04-15","close":9330.0},{"date":"2022-04-18","close":9300.0},{"date":"2022-04-19","close":9280.0},{"date":"2022-04-20","close":9285.0},{"date":"2022-04-21","close":9265.0},{"date":"2022-04-22","close":9265.0},{"date":"2022-04-25","close":9180.0},{"date":"2022-04-26","close":9180.0},{"date":"2022-04-27","close":9075.0},{"date":"2022-04-28","close":9015.0},{"date":"2022-04-29","close":9130.0},{"date":"2022-05-02","close":9065.0},{"date":"2022-05-03","close":9060.0},{"date":"2022-05-04","close":9060.0},{"date":"2022-05-06","close":9025.0},{"date":"2022-05-09","close":9005.0},{"date":"2022-05-10","close":8990.0},{"date":"2022-05-11","close":9000.0},{"date":"2022-05-12","close":8885.0},{"date":"2022-05-13","close":8925.0},{"date":"2022-05-16","close":8925.0},{"date":"2022-05-17","close":8980.0},{"date":"2022-05-18","close":9050.0},{"date":"2022-05-19","close":8980.0},{"date":"2022-05-20","close":9025.0},{"date":"2022-05-23","close":9070.0},{"date":"2022-05-24","close":9060.0},{"date":"2022-05-25","close":9060.0},{"date":"2022-05-26","close":9045.0},{"date":"2022-05-27","close":9125.0},{"date":"2022-05-30","close":9245.0},{"date":"2022-05-31","close":9255.0},{"date":"2022-06-02","close":9150.0},{"date":"2022-06-03","close":9225.0},{"date":"2022-06-07","close":9120.0},{"date":"2022-06-08","close":9135.0},{"date":"2022-06-09","close":9115.0},{"date":"2022-06-10","close":9040.0},{"date":"2022-06-13","close":8930.0},{"date":"2022-06-14","close":8900.0},{"date":"2022-06-15","close":8885.0},{"date":"2022-06-16","close":8910.0},{"date":"2022-06-17","close":8905.0},{"date":"2022-06-20","close":8875.0},{"date":"2022-06-21","close":8850.0},{"date":"2022-06-22","close":8830.0},{"date":"2022-06-23","close":8805.0},{"date":"2022-06-24","close":8820.0},{"date":"2022-06-27","close":8910.0},{"date":"2022-06-28","close":8930.0},{"date":"2022-06-29","close":8820.0},{"date":"2022-06-30","close":8820.0},{"date":"2022-07-01","close":8830.0},{"date":"2022-07-04","close":8830.0},{"date":"2022-07-05","close":8805.0},{"date":"2022-07-06","close":8760.0},{"date":"2022-07-07","close":8800.0},{"date":"2022-07-08","close":8800.0},{"date":"2022-07-11","close":8785.0},{"date":"2022-07-12","close":8720.0},{"date":"2022-07-13","close":8745.0},{"date":"2022-07-14","close":8730.0},{"date":"2022-07-15","close":8630.0},{"date":"2022-07-18","close":8685.0},{"date":"2022-07-19","close":8710.0},{"date":"2022-07-20","close":8725.0},{"date":"2022-07-21","close":8745.0},{"date":"2022-07-22","close":8720.0},{"date":"2022-07-25","close":8715.0},{"date":"2022-07-26","close":8745.0},{"date":"2022-07-27","close":8720.0},{"date":"2022-07-28","close":8800.0},{"date":"2022-07-29","close":8800.0},{"date":"2022-08-01","close":8780.0},{"date":"2022-08-02","close":8760.0},{"date":"2022-08-03","close":8740.0},{"date":"2022-08-04","close":8740.0},{"date":"2022-08-05","close":8815.0},{"date":"2022-08-08","close":8765.0},{"date":"2022-08-09","close":8780.0},{"date":"2022-08-10","close":8735.0},{"date":"2022-08-11","close":8780.0},{"date":"2022-08-12","close":8790.0},{"date":"2022-08-16","close":8750.0},{"date":"2022-08-17","close":8740.0},{"date":"2022-08-18","close":8675.0},{"date":"2022-08-19","close":8625.0},{"date":"2022-08-22","close":8540.0},{"date":"2022-08-23","close":8505.0},{"date":"2022-08-24","close":8530.0},{"date":"2022-08-25","close":8570.0},{"date":"2022-08-26","close":8595.0},{"date":"2022-08-29","close":8480.0},{"date":"2022-08-30","close":8485.0},{"date":"2022-08-31","close":8550.0},{"date":"2022-09-01","close":8450.0},{"date":"2022-09-02","close":8395.0},{"date":"2022-09-05","close":8325.0},{"date":"2022-09-06","close":8330.0},{"date":"2022-09-07","close":8265.0},{"date":"2022-09-08","close":8290.0},{"date":"2022-09-13","close":8325.0},{"date":"2022-09-14","close":8230.0},{"date":"2022-09-15","close":8210.0},{"date":"2022-09-16","close":8215.0},{"date":"2022-09-19","close":8210.0},{"date":"2022-09-20","close":8225.0},{"date":"2022-09-21","close":8205.0},{"date":"2022-09-22","close":8100.0},{"date":"2022-09-23","close":8115.0},{"date":"2022-09-26","close":7990.0},{"date":"2022-09-27","close":8025.0},{"date":"2022-09-28","close":7930.0},{"date":"2022-09-29","close":7940.0},{"date":"2022-09-30","close":7985.0},{"date":"2022-10-04","close":8020.0},{"date":"2022-10-05","close":8090.0},{"date":"2022-10-06","close":8150.0},{"date":"2022-10-07","close":8090.0},{"date":"2022-10-11","close":7965.0},{"date":"2022-10-12","close":8020.0},{"date":"2022-10-13","close":7985.0},{"date":"2022-10-14","close":8000.0},{"date":"2022-10-17","close":7965.0},{"date":"2022-10-18","close":8035.0},{"date":"2022-10-19","close":8005.0},{"date":"2022-10-20","close":7975.0},{"date":"2022-10-21","close":7930.0},{"date":"2022-10-24","close":7940.0},{"date":"2022-10-25","close":7970.0},{"date":"2022-10-26","close":8010.0},{"date":"2022-10-27","close":8050.0},{"date":"2022-10-28","close":8035.0},{"date":"2022-10-31","close":8020.0},{"date":"2022-11-01","close":8060.0},{"date":"2022-11-02","close":8055.0},{"date":"2022-11-03","close":8020.0},{"date":"2022-11-04","close":8050.0},{"date":"2022-11-07","close":8140.0},{"date":"2022-11-08","close":8240.0},{"date":"2022-11-09","close":8355.0},{"date":"2022-11-10","close":8300.0},{"date":"2022-11-11","close":8635.0},{"date":"2022-11-14","close":8600.0},{"date":"2022-11-15","close":8655.0},{"date":"2022-11-16","close":8600.0},{"date":"2022-11-17","close":8545.0},{"date":"2022-11-18","close":8500.0},{"date":"2022-11-21","close":8410.0},{"date":"2022-11-22","close":8405.0},{"date":"2022-11-23","close":8420.0},{"date":"2022-11-24","close":8570.0},{"date":"2022-11-25","close":8595.0},{"date":"2022-11-28","close":8495.0},{"date":"2022-11-29","close":8575.0},{"date":"2022-11-30","close":8645.0},{"date":"2022-12-01","close":8755.0},{"date":"2022-12-02","close":8760.0},{"date":"2022-12-05","close":8805.0},{"date":"2022-12-06","close":8645.0},{"date":"2022-12-07","close":8625.0},{"date":"2022-12-08","close":8635.0},{"date":"2022-12-09","close":8760.0},{"date":"2022-12-12","close":8720.0},{"date":"2022-12-13","close":8750.0},{"date":"2022-12-14","close":8800.0},{"date":"2022-12-15","close":8740.0},{"date":"2022-12-16","close":8730.0},{"date":"2022-12-19","close":8755.0},{"date":"2022-12-20","close":8815.0},{"date":"2022-12-21","close":8875.0},{"date":"2022-12-22","close":8935.0},{"date":"2022-12-23","close":8900.0},{"date":"2022-12-26","close":8930.0},{"date":"2022-12-27","close":8960.0},{"date":"2022-12-28","close":8980.0},{"date":"2022-12-29","close":9010.0},{"date":"2023-01-02","close":8945.0},{"date":"2023-01-03","close":8970.0},{"date":"2023-01-04","close":8950.0},{"date":"2023-01-05","close":8970.0},{"date":"2023-01-06","close":8975.0},{"date":"2023-01-09","close":9170.0},{"date":"2023-01-10","close":9155.0},{"date":"2023-01-11","close":9150.0},{"date":"2023-01-12","close":9150.0},{"date":"2023-01-13","close":9170.0},{"date":"2023-01-16","close":9230.0},{"date":"2023-01-17","close":9195.0},{"date":"2023-01-18","close":9210.0},{"date":"2023-01-19","close":9250.0},{"date":"2023-01-20","close":9220.0},{"date":"2023-01-25","close":9250.0},{"date":"2023-01-26","close":9260.0},{"date":"2023-01-27","close":9255.0},{"date":"2023-01-30","close":9285.0},{"date":"2023-01-31","close":9250.0},{"date":"2023-02-01","close":9255.0},{"date":"2023-02-02","close":9340.0},{"date":"2023-02-03","close":9275.0},{"date":"2023-02-06","close":9105.0},{"date":"2023-02-07","close":9080.0},{"date":"2023-02-08","close":9055.0},{"date":"2023-02-09","close":9040.0},{"date":"2023-02-10","close":9020.0},{"date":"2023-02-13","close":8935.0},{"date":"2023-02-14","close":8990.0},{"date":"2023-02-15","close":8895.0},{"date":"2023-02-16","close":8885.0},{"date":"2023-02-17","close":8780.0},{"date":"2023-02-20","close":8810.0},{"date":"2023-02-21","close":8795.0},{"date":"2023-02-22","close":8735.0},{"date":"2023-02-23","close":8785.0},{"date":"2023-02-24","close":8740.0},{"date":"2023-02-27","close":8615.0},{"date":"2023-02-28","close":8615.0},{"date":"2023-03-02","close":8670.0},{"date":"2023-03-03","close":8755.0},{"date":"2023-03-06","close":8785.0},{"date":"2023-03-07","close":8765.0},{"date":"2023-03-08","close":8625.0},{"date":"2023-03-09","close":8615.0},{"date":"2023-03-10","close":8605.0},{"date":"2023-03-13","close":8760.0},{"date":"2023-03-14","close":8690.0},{"date":"2023-03-15","close":8735.0},{"date":"2023-03-16","close":8680.0},{"date":"2023-03-17","close":8730.0},{"date":"2023-03-20","close":8690.0},{"date":"2023-03-21","close":8690.0},{"date":"2023-03-22","close":8715.0},{"date":"2023-03-23","close":8900.0},{"date":"2023-03-24","close":8810.0},{"date":"2023-03-27","close":8735.0},{"date":"2023-03-28","close":8765.0},{"date":"2023-03-29","close":8740.0},{"date":"2023-03-30","close":8770.0},{"date":"2023-03-31","close":8760.0},{"date":"2023-04-03","close":8645.0},{"date":"2023-04-04","close":8645.0},{"date":"2023-04-05","close":8680.0},{"date":"2023-04-06","close":8630.0},{"date":"2023-04-07","close":8635.0},{"date":"2023-04-10","close":8625.0},{"date":"2023-04-11","close":8610.0},{"date":"2023-04-12","close":8585.0},{"date":"2023-04-13","close":8665.0},{"date":"2023-04-14","close":8750.0},{"date":"2023-04-17","close":8675.0},{"date":"2023-04-18","close":8630.0},{"date":"2023-04-19","close":8585.0},{"date":"2023-04-20","close":8590.0},{"date":"2023-04-21","close":8565.0},{"date":"2023-04-24","close":8520.0},{"date":"2023-04-25","close":8540.0},{"date":"2023-04-26","close":8520.0},{"date":"2023-04-27","close":8500.0},{"date":"2023-04-28","close":8505.0},{"date":"2023-05-02","close":8485.0},{"date":"2023-05-03","close":8505.0},{"date":"2023-05-04","close":8595.0},{"date":"2023-05-08","close":8615.0},{"date":"2023-05-09","close":8600.0},{"date":"2023-05-10","close":8590.0},{"date":"2023-05-11","close":8580.0},{"date":"2023-05-12","close":8530.0},{"date":"2023-05-15","close":8510.0},{"date":"2023-05-16","close":8495.0},{"date":"2023-05-17","close":8505.0},{"date":"2023-05-18","close":8530.0},{"date":"2023-05-19","close":8570.0},{"date":"2023-05-22","close":8620.0},{"date":"2023-05-23","close":8660.0},{"date":"2023-05-24","close":8635.0},{"date":"2023-05-25","close":8575.0},{"date":"2023-05-26","close":8585.0},{"date":"2023-05-30","close":8575.0},{"date":"2023-05-31","close":8585.0},{"date":"2023-06-01","close":8595.0},{"date":"2023-06-02","close":8705.0},{"date":"2023-06-05","close":8690.0},{"date":"2023-06-07","close":8715.0},{"date":"2023-06-08","close":8720.0},{"date":"2023-06-09","close":8795.0},{"date":"2023-06-12","close":8820.0},{"date":"2023-06-13","close":8935.0},{"date":"2023-06-14","close":8880.0},{"date":"2023-06-15","close":8875.0},{"date":"2023-06-16","close":8935.0},{"date":"2023-06-19","close":8870.0},{"date":"2023-06-20","close":8865.0},{"date":"2023-06-21","close":8795.0},{"date":"2023-06-22","close":8770.0},{"date":"2023-06-23","close":8700.0},{"date":"2023-06-26","close":8705.0},{"date":"2023-06-27","close":8740.0},{"date":"2023-06-28","close":8695.0},{"date":"2023-06-29","close":8630.0},{"date":"2023-06-30","close":8630.0},{"date":"2023-07-03","close":8685.0},{"date":"2023-07-04","close":8720.0},{"date":"2023-07-05","close":8740.0},{"date":"2023-07-06","close":8720.0},{"date":"2023-07-07","close":8705.0},{"date":"2023-07-10","close":8690.0},{"date":"2023-07-11","close":8775.0},{"date":"2023-07-12","close":8810.0},{"date":"2023-07-13","close":8905.0},{"date":"2023-07-14","close":8965.0},{"date":"2023-07-17","close":8960.0},{"date":"2023-07-18","close":9015.0},{"date":"2023-07-19","close":8975.0},{"date":"2023-07-20","close":8935.0},{"date":"2023-07-21","close":8840.0},{"date":"2023-07-24","close":8865.0},{"date":"2023-07-25","close":8895.0},{"date":"2023-07-26","close":8905.0},{"date":"2023-07-27","close":8895.0},{"date":"2023-07-28","close":8885.0},{"date":"2023-07-31","close":8920.0},{"date":"2023-08-01","close":8850.0},{"date":"2023-08-02","close":8755.0},{"date":"2023-08-03","close":8750.0},{"date":"2023-08-04","close":8675.0},{"date":"2023-08-07","close":8700.0},{"date":"2023-08-08","close":8630.0},{"date":"2023-08-09","close":8625.0},{"date":"2023-08-10","close":8630.0},{"date":"2023-08-11","close":8580.0},{"date":"2023-08-14","close":8540.0},{"date":"2023-08-16","close":8490.0},{"date":"2023-08-17","close":8465.0},{"date":"2023-08-18","close":8485.0},{"date":"2023-08-21","close":8460.0},{"date":"2023-08-22","close":8490.0},{"date":"2023-08-23","close":8480.0},{"date":"2023-08-24","close":8585.0},{"date":"2023-08-25","close":8575.0},{"date":"2023-08-28","close":8580.0},{"date":"2023-08-29","close":8595.0},{"date":"2023-08-30","close":8590.0},{"date":"2023-08-31","close":8585.0},{"date":"2023-09-01","close":8610.0},{"date":"2023-09-04","close":8600.0},{"date":"2023-09-05","close":8535.0},{"date":"2023-09-06","close":8535.0},{"date":"2023-09-07","close":8505.0},{"date":"2023-09-08","close":8505.0},{"date":"2023-09-11","close":8535.0},{"date":"2023-09-12","close":8555.0},{"date":"2023-09-13","close":8535.0},{"date":"2023-09-14","close":8550.0},{"date":"2023-09-15","close":8555.0},{"date":"2023-09-18","close":8575.0},{"date":"2023-09-19","close":8555.0},{"date":"2023-09-20","close":8540.0},{"date":"2023-09-21","close":8475.0},{"date":"2023-09-22","close":8495.0},{"date":"2023-09-25","close":8495.0},{"date":"2023-09-26","close":8415.0},{"date":"2023-09-27","close":8420.0},{"date":"2023-10-04","close":8330.0},{"date":"2023-10-05","close":8410.0},{"date":"2023-10-06","close":8400.0},{"date":"2023-10-10","close":8415.0},{"date":"2023-10-11","close":8470.0},{"date":"2023-10-12","close":8475.0},{"date":"2023-10-13","close":8410.0},{"date":"2023-10-16","close":8385.0},{"date":"2023-10-17","close":8385.0},{"date":"2023-10-18","close":8405.0},{"date":"2023-10-19","close":8360.0},{"date":"2023-10-20","close":8385.0},{"date":"2023-10-23","close":8380.0},{"date":"2023-10-24","close":8450.0},{"date":"2023-10-25","close":8405.0},{"date":"2023-10-26","close":8340.0},{"date":"2023-10-27","close":8370.0},{"date":"2023-10-30","close":8390.0},{"date":"2023-10-31","close":8405.0},{"date":"2023-11-01","close":8360.0},{"date":"2023-11-02","close":8450.0},{"date":"2023-11-03","close":8580.0},{"date":"2023-11-06","close":8730.0},{"date":"2023-11-07","close":8660.0},{"date":"2023-11-08","close":8645.0},{"date":"2023-11-09","close":8660.0},{"date":"2023-11-10","close":8600.0},{"date":"2023-11-13","close":8550.0},{"date":"2023-11-14","close":8535.0},{"date":"2023-11-15","close":8710.0},{"date":"2023-11-16","close":8750.0},{"date":"2023-11-17","close":8735.0},{"date":"2023-11-20","close":8770.0},{"date":"2023-11-21","close":8785.0},{"date":"2023-11-22","close":8725.0},{"date":"2023-11-23","close":8740.0},{"date":"2023-11-24","close":8670.0},{"date":"2023-11-27","close":8685.0},{"date":"2023-11-28","close":8760.0},{"date":"2023-11-29","close":8785.0},{"date":"2023-11-30","close":8780.0},{"date":"2023-12-01","close":8685.0},{"date":"2023-12-04","close":8695.0},{"date":"2023-12-05","close":8635.0},{"date":"2023-12-06","close":8640.0},{"date":"2023-12-07","close":8555.0},{"date":"2023-12-08","close":8665.0},{"date":"2023-12-11","close":8615.0},{"date":"2023-12-12","close":8625.0},{"date":"2023-12-13","close":8590.0},{"date":"2023-12-14","close":8735.0},{"date":"2023-12-15","close":8735.0},{"date":"2023-12-18","close":8740.0},{"date":"2023-12-19","close":8665.0},{"date":"2023-12-20","close":8720.0},{"date":"2023-12-21","close":8685.0},{"date":"2023-12-22","close":8700.0},{"date":"2023-12-26","close":8745.0},{"date":"2023-12-27","close":8750.0},{"date":"2023-12-28","close":8790.0},{"date":"2024-01-02","close":8715.0},{"date":"2024-01-03","close":8680.0},{"date":"2024-01-04","close":8650.0},{"date":"2024-01-05","close":8615.0},{"date":"2024-01-08","close":8615.0},{"date":"2024-01-09","close":8620.0},{"date":"2024-01-10","close":8580.0},{"date":"2024-01-11","close":8630.0},{"date":"2024-01-12","close":8620.0},{"date":"2024-01-15","close":8580.0},{"date":"2024-01-16","close":8515.0},{"date":"2024-01-17","close":8425.0},{"date":"2024-01-18","close":8460.0},{"date":"2024-01-19","close":8465.0},{"date":"2024-01-22","close":8465.0},{"date":"2024-01-23","close":8490.0},{"date":"2024-01-24","close":8465.0},{"date":"2024-01-25","close":8485.0},{"date":"2024-01-26","close":8485.0},{"date":"2024-01-29","close":8480.0},{"date":"2024-01-30","close":8525.0},{"date":"2024-01-31","close":8490.0},{"date":"2024-02-01","close":8510.0},{"date":"2024-02-02","close":8560.0},{"date":"2024-02-05","close":8515.0},{"date":"2024-02-06","close":8540.0},{"date":"2024-02-07","close":8540.0},{"date":"2024-02-08","close":8535.0},{"date":"2024-02-13","close":8525.0},{"date":"2024-02-14","close":8490.0},{"date":"2024-02-15","close":8490.0},{"date":"2024-02-16","close":8485.0},{"date":"2024-02-19","close":8480.0},{"date":"2024-02-20","close":8470.0},{"date":"2024-02-21","close":8495.0},{"date":"2024-02-22","close":8525.0},{"date":"2024-02-23","close":8515.0},{"date":"2024-02-26","close":8505.0},{"date":"2024-02-27","close":8505.0},{"date":"2024-02-28","close":8495.0},{"date":"2024-02-29","close":8505.0},{"date":"2024-03-04","close":8510.0},{"date":"2024-03-05","close":8495.0},{"date":"2024-03-06","close":8495.0},{"date":"2024-03-07","close":8510.0},{"date":"2024-03-08","close":8580.0},{"date":"2024-03-11","close":8650.0},{"date":"2024-03-12","close":8640.0},{"date":"2024-03-13","close":8620.0},{"date":"2024-03-14","close":8590.0},{"date":"2024-03-15","close":8525.0},{"date":"2024-03-18","close":8495.0},{"date":"2024-03-19","close":8460.0},{"date":"2024-03-20","close":8460.0},{"date":"2024-03-21","close":8560.0},{"date":"2024-03-22","close":8465.0},{"date":"2024-03-25","close":8450.0},{"date":"2024-03-26","close":8465.0},{"date":"2024-03-27","close":8405.0},{"date":"2024-03-28","close":8420.0},{"date":"2024-03-29","close":8420.0},{"date":"2024-04-01","close":8405.0},{"date":"2024-04-02","close":8380.0},{"date":"2024-04-03","close":8400.0},{"date":"2024-04-04","close":8405.0},{"date":"2024-04-05","close":8380.0},{"date":"2024-04-08","close":8370.0},{"date":"2024-04-09","close":8370.0},{"date":"2024-04-11","close":8310.0},{"date":"2024-04-12","close":8240.0},{"date":"2024-04-15","close":8185.0},{"date":"2024-04-16","close":8130.0},{"date":"2024-04-17","close":8165.0},{"date":"2024-04-18","close":8255.0},{"date":"2024-04-19","close":8195.0},{"date":"2024-04-22","close":8205.0},{"date":"2024-04-23","close":8220.0},{"date":"2024-04-24","close":8265.0},{"date":"2024-04-25","close":8235.0},{"date":"2024-04-26","close":8240.0},{"date":"2024-04-29","close":8225.0},{"date":"2024-04-30","close":8200.0},{"date":"2024-05-02","close":8235.0},{"date":"2024-05-03","close":8305.0},{"date":"2024-05-07","close":8320.0},{"date":"2024-05-08","close":8305.0},{"date":"2024-05-09","close":8265.0},{"date":"2024-05-10","close":8285.0},{"date":"2024-05-13","close":8275.0},{"date":"2024-05-14","close":8280.0},{"date":"2024-05-16","close":8410.0},{"date":"2024-05-17","close":8355.0},{"date":"2024-05-20","close":8350.0},{"date":"2024-05-21","close":8310.0},{"date":"2024-05-22","close":8315.0},{"date":"2024-05-23","close":8310.0},{"date":"2024-05-24","close":8290.0},{"date":"2024-05-27","close":8320.0},{"date":"2024-05-28","close":8345.0},{"date":"2024-05-29","close":8300.0},{"date":"2024-05-30","close":8225.0},{"date":"2024-05-31","close":8195.0},{"date":"2024-06-03","close":8230.0},{"date":"2024-06-04","close":8245.0},{"date":"2024-06-05","close":8250.0},{"date":"2024-06-07","close":8290.0},{"date":"2024-06-10","close":8240.0},{"date":"2024-06-11","close":8230.0},{"date":"2024-06-12","close":8230.0},{"date":"2024-06-13","close":8260.0},{"date":"2024-06-14","close":8225.0},{"date":"2024-06-17","close":8220.0},{"date":"2024-06-18","close":8215.0},{"date":"2024-06-19","close":8205.0},{"date":"2024-06-20","close":8190.0},{"date":"2024-06-21","close":8170.0},{"date":"2024-06-24","close":8165.0},{"date":"2024-06-25","close":8175.0},{"date":"2024-06-26","close":8165.0},{"date":"2024-06-27","close":8175.0},{"date":"2024-06-28","close":8225.0},{"date":"2024-07-01","close":8215.0},{"date":"2024-07-02","close":8170.0},{"date":"2024-07-03","close":8155.0},{"date":"2024-07-04","close":8215.0},{"date":"2024-07-05","close":8220.0},{"date":"2024-07-08","close":8205.0},{"date":"2024-07-09","close":8205.0},{"date":"2024-07-10","close":8195.0},{"date":"2024-07-11","close":8230.0},{"date":"2024-07-12","close":8210.0},{"date":"2024-07-15","close":8195.0},{"date":"2024-07-16","close":8190.0},{"date":"2024-07-17","close":8215.0},{"date":"2024-07-18","close":8205.0},{"date":"2024-07-19","close":8180.0},{"date":"2024-07-22","close":8175.0},{"date":"2024-07-23","close":8185.0},{"date":"2024-07-24","close":8200.0},{"date":"2024-07-25","close":8185.0},{"date":"2024-07-26","close":8185.0},{"date":"2024-07-29","close":8210.0},{"date":"2024-07-30","close":8190.0},{"date":"2024-07-31","close":8235.0},{"date":"2024-08-01","close":8305.0},{"date":"2024-08-02","close":8270.0},{"date":"2024-08-05","close":8255.0},{"date":"2024-08-06","close":8245.0},{"date":"2024-08-07","close":8240.0},{"date":"2024-08-08","close":8240.0},{"date":"2024-08-09","close":8310.0},{"date":"2024-08-12","close":8275.0},{"date":"2024-08-13","close":8280.0},{"date":"2024-08-14","close":8335.0},{"date":"2024-08-16","close":8345.0},{"date":"2024-08-19","close":8500.0},{"date":"2024-08-20","close":8510.0},{"date":"2024-08-21","close":8485.0},{"date":"2024-08-22","close":8490.0},{"date":"2024-08-23","close":8465.0},{"date":"2024-08-26","close":8550.0},{"date":"2024-08-27","close":8525.0},{"date":"2024-08-28","close":8475.0},{"date":"2024-08-29","close":8505.0},{"date":"2024-08-30","close":8490.0},{"date":"2024-09-02","close":8475.0},{"date":"2024-09-03","close":8455.0},{"date":"2024-09-04","close":8450.0},{"date":"2024-09-05","close":8490.0},{"date":"2024-09-06","close":8545.0},{"date":"2024-09-09","close":8465.0},{"date":"2024-09-10","close":8435.0},{"date":"2024-09-11","close":8465.0},{"date":"2024-09-12","close":8470.0},{"date":"2024-09-13","close":8515.0},{"date":"2024-09-19","close":8520.0},{"date":"2024-09-20","close":8520.0},{"date":"2024-09-23","close":8490.0},{"date":"2024-09-24","close":8490.0},{"date":"2024-09-25","close":8510.0},{"date":"2024-09-26","close":8535.0},{"date":"2024-09-27","close":8590.0},{"date":"2024-09-30","close":8660.0},{"date":"2024-10-02","close":8595.0},{"date":"2024-10-04","close":8500.0},{"date":"2024-10-07","close":8410.0},{"date":"2024-10-08","close":8400.0},{"date":"2024-10-10","close":8395.0},{"date":"2024-10-11","close":8400.0},{"date":"2024-10-14","close":8365.0},{"date":"2024-10-15","close":8320.0},{"date":"2024-10-16","close":8320.0},{"date":"2024-10-17","close":8280.0},{"date":"2024-10-18","close":8265.0},{"date":"2024-10-21","close":8240.0},{"date":"2024-10-22","close":8215.0},{"date":"2024-10-23","close":8205.0},{"date":"2024-10-24","close":8210.0},{"date":"2024-10-25","close":8160.0},{"date":"2024-10-28","close":8185.0},{"date":"2024-10-29","close":8165.0},{"date":"2024-10-30","close":8195.0},{"date":"2024-10-31","close":8210.0},{"date":"2024-11-01","close":8215.0},{"date":"2024-11-04","close":8270.0},{"date":"2024-11-05","close":8210.0},{"date":"2024-11-06","close":8115.0},{"date":"2024-11-07","close":8115.0},{"date":"2024-11-08","close":8170.0},{"date":"2024-11-11","close":8125.0},{"date":"2024-11-12","close":8070.0},{"date":"2024-11-13","close":8045.0},{"date":"2024-11-14","close":8065.0},{"date":"2024-11-15","close":8085.0},{"date":"2024-11-18","close":8120.0},{"date":"2024-11-19","close":8140.0},{"date":"2024-11-20","close":8135.0},{"date":"2024-11-21","close":8095.0},{"date":"2024-11-22","close":8080.0},{"date":"2024-11-25","close":8085.0},{"date":"2024-11-26","close":8095.0},{"date":"2024-11-27","close":8100.0},{"date":"2024-11-28","close":8115.0},{"date":"2024-11-29","close":8110.0},{"date":"2024-12-02","close":8075.0},{"date":"2024-12-03","close":8075.0},{"date":"2024-12-04","close":8035.0},{"date":"2024-12-05","close":8000.0},{"date":"2024-12-06","close":7990.0},{"date":"2024-12-09","close":7890.0},{"date":"2024-12-10","close":7935.0},{"date":"2024-12-11","close":7920.0},{"date":"2024-12-12","close":7915.0},{"date":"2024-12-13","close":7915.0},{"date":"2024-12-16","close":7900.0},{"date":"2024-12-17","close":7875.0},{"date":"2024-12-18","close":7895.0},{"date":"2024-12-19","close":7805.0},{"date":"2024-12-20","close":7805.0},{"date":"2024-12-23","close":7805.0},{"date":"2024-12-24","close":7780.0},{"date":"2024-12-26","close":7735.0},{"date":"2024-12-27","close":7710.0},{"date":"2024-12-30","close":7690.0},{"date":"2025-01-02","close":7730.0},{"date":"2025-01-03","close":7725.0},{"date":"2025-01-06","close":7710.0},{"date":"2025-01-07","close":7800.0},{"date":"2025-01-08","close":7785.0},{"date":"2025-01-09","close":7765.0},{"date":"2025-01-10","close":7740.0},{"date":"2025-01-13","close":7710.0},{"date":"2025-01-14","close":7750.0},{"date":"2025-01-15","close":7760.0},{"date":"2025-01-16","close":7775.0},{"date":"2025-01-17","close":7775.0},{"date":"2025-01-20","close":7815.0},{"date":"2025-01-21","close":7880.0},{"date":"2025-01-22","close":7890.0},{"date":"2025-01-23","close":7880.0},{"date":"2025-01-24","close":7920.0},{"date":"2025-01-31","close":7800.0},{"date":"2025-02-03","close":7725.0},{"date":"2025-02-04","close":7745.0},{"date":"2025-02-05","close":7840.0},{"date":"2025-02-06","close":7825.0},{"date":"2025-02-07","close":7835.0},{"date":"2025-02-10","close":7820.0},{"date":"2025-02-11","close":7800.0},{"date":"2025-02-12","close":7805.0},{"date":"2025-02-13","close":7825.0},{"date":"2025-02-14","close":7850.0},{"date":"2025-02-17","close":7860.0},{"date":"2025-02-18","close":7860.0},{"date":"2025-02-19","close":7875.0},{"date":"2025-02-20","close":7875.0},{"date":"2025-02-21","close":7905.0},{"date":"2025-02-24","close":7950.0},{"date":"2025-02-25","close":7920.0},{"date":"2025-02-26","close":7910.0},{"date":"2025-02-27","close":7865.0},{"date":"2025-02-28","close":7750.0},{"date":"2025-03-04","close":7760.0},{"date":"2025-03-05","close":7795.0},{"date":"2025-03-06","close":7855.0},{"date":"2025-03-07","close":7830.0},{"date":"2025-03-10","close":7805.0},{"date":"2025-03-11","close":7775.0},{"date":"2025-03-12","close":7815.0},{"date":"2025-03-13","close":7795.0},{"date":"2025-03-14","close":7790.0},{"date":"2025-03-17","close":7830.0},{"date":"2025-03-18","close":7810.0},{"date":"2025-03-19","close":7795.0},{"date":"2025-03-20","close":7775.0},{"date":"2025-03-21","close":7740.0},{"date":"2025-03-24","close":7725.0},{"date":"2025-03-25","close":7715.0},{"date":"2025-03-26","close":7735.0},{"date":"2025-03-27","close":7735.0},{"date":"2025-03-28","close":7730.0},{"date":"2025-03-31","close":7700.0},{"date":"2025-04-01","close":7700.0},{"date":"2025-04-02","close":7730.0},{"date":"2025-04-03","close":7730.0},{"date":"2025-04-04","close":7905.0},{"date":"2025-04-07","close":7720.0},{"date":"2025-04-08","close":7690.0},{"date":"2025-04-09","close":7620.0},{"date":"2025-04-10","close":7765.0},{"date":"2025-04-11","close":7810.0},{"date":"2025-04-14","close":7940.0},{"date":"2025-04-15","close":7930.0},{"date":"2025-04-16","close":7930.0},{"date":"2025-04-17","close":7975.0},{"date":"2025-04-18","close":7955.0},{"date":"2025-04-21","close":7980.0},{"date":"2025-04-22","close":7970.0},{"date":"2025-04-23","close":7955.0},{"date":"2025-04-24","close":7885.0},{"date":"2025-04-25","close":7865.0},{"date":"2025-04-28","close":7850.0},{"date":"2025-04-29","close":7875.0},{"date":"2025-04-30","close":7950.0},{"date":"2025-05-02","close":8030.0},{"date":"2025-05-07","close":8080.0},{"date":"2025-05-08","close":8100.0},{"date":"2025-05-09","close":8075.0},{"date":"2025-05-12","close":8070.0},{"date":"2025-05-13","close":7990.0},{"date":"2025-05-14","close":7965.0},{"date":"2025-05-15","close":8100.0},{"date":"2025-05-16","close":8135.0},{"date":"2025-05-19","close":8085.0},{"date":"2025-05-20","close":8105.0},{"date":"2025-05-21","close":8150.0},{"date":"2025-05-22","close":8185.0},{"date":"2025-05-23","close":8215.0},{"date":"2025-05-26","close":8280.0},{"date":"2025-05-27","close":8250.0},{"date":"2025-05-28","close":8200.0},{"date":"2025-05-29","close":8200.0},{"date":"2025-05-30","close":8190.0},{"date":"2025-06-02","close":8220.0},{"date":"2025-06-04","close":8235.0},{"date":"2025-06-05","close":8300.0},{"date":"2025-06-09","close":8315.0},{"date":"2025-06-10","close":8265.0},{"date":"2025-06-11","close":8220.0},{"date":"2025-06-12","close":8300.0},{"date":"2025-06-13","close":8250.0},{"date":"2025-06-16","close":8270.0},{"date":"2025-06-17","close":8270.0},{"date":"2025-06-18","close":8225.0},{"date":"2025-06-19","close":8170.0},{"date":"2025-06-20","close":8250.0},{"date":"2025-06-23","close":8150.0},{"date":"2025-06-24","close":8275.0},{"date":"2025-06-25","close":8265.0},{"date":"2025-06-26","close":8310.0},{"date":"2025-06-27","close":8295.0},{"date":"2025-06-30","close":8350.0},{"date":"2025-07-01","close":8315.0},{"date":"2025-07-02","close":8290.0},{"date":"2025-07-03","close":8280.0},{"date":"2025-07-04","close":8285.0},{"date":"2025-07-07","close":8240.0},{"date":"2025-07-08","close":8230.0},{"date":"2025-07-09","close":8200.0},{"date":"2025-07-10","close":8210.0},{"date":"2025-07-11","close":8200.0},{"date":"2025-07-14","close":8165.0},{"date":"2025-07-15","close":8160.0},{"date":"2025-07-16","close":8140.0},{"date":"2025-07-17","close":8095.0},{"date":"2025-07-18","close":8080.0},{"date":"2025-07-21","close":8105.0},{"date":"2025-07-22","close":8110.0},{"date":"2025-07-23","close":8170.0},{"date":"2025-07-24","close":8240.0},{"date":"2025-07-25","close":8180.0},{"date":"2025-07-28","close":8155.0},{"date":"2025-07-29","close":8105.0},{"date":"2025-07-30","close":8150.0},{"date":"2025-07-31","close":8110.0},{"date":"2025-08-01","close":8040.0},{"date":"2025-08-04","close":8120.0},{"date":"2025-08-05","close":8105.0},{"date":"2025-08-06","close":8095.0},{"date":"2025-08-07","close":8140.0},{"date":"2025-08-08","close":8110.0},{"date":"2025-08-11","close":8115.0},{"date":"2025-08-12","close":8105.0},{"date":"2025-08-13","close":8135.0},{"date":"2025-08-14","close":8150.0},{"date":"2025-08-18","close":8120.0},{"date":"2025-08-19","close":8100.0},{"date":"2025-08-20","close":8050.0},{"date":"2025-08-21","close":8055.0},{"date":"2025-08-22","close":8075.0},{"date":"2025-08-25","close":8120.0},{"date":"2025-08-26","close":8070.0},{"date":"2025-08-27","close":8065.0},{"date":"2025-08-28","close":8105.0},{"date":"2025-08-29","close":8085.0},{"date":"2025-09-01","close":8080.0},{"date":"2025-09-02","close":8080.0},{"date":"2025-09-03","close":8075.0},{"date":"2025-09-04","close":8075.0},{"date":"2025-09-05","close":8080.0},{"date":"2025-09-08","close":8090.0},{"date":"2025-09-09","close":8110.0},{"date":"2025-09-10","close":8105.0},{"date":"2025-09-11","close":8085.0},{"date":"2025-09-12","close":8095.0},{"date":"2025-09-15","close":8090.0},{"date":"2025-09-16","close":8150.0},{"date":"2025-09-17","close":8140.0},{"date":"2025-09-18","close":8095.0},{"date":"2025-09-19","close":8065.0},{"date":"2025-09-22","close":8080.0},{"date":"2025-09-23","close":8065.0},{"date":"2025-09-24","close":8050.0},{"date":"2025-09-25","close":8030.0},{"date":"2025-09-26","close":7965.0},{"date":"2025-09-29","close":8025.0},{"date":"2025-09-30","close":8010.0},{"date":"2025-10-01","close":8005.0},{"date":"2025-10-02","close":8015.0},{"date":"2025-10-10","close":7915.0},{"date":"2025-10-13","close":7870.0},{"date":"2025-10-14","close":7860.0},{"date":"2025-10-15","close":7915.0},{"date":"2025-10-16","close":7915.0},{"date":"2025-10-17","close":7905.0},{"date":"2025-10-20","close":7920.0},{"date":"2025-10-21","close":7875.0},{"date":"2025-10-22","close":7855.0},{"date":"2025-10-23","close":7810.0},{"date":"2025-10-24","close":7820.0},{"date":"2025-10-27","close":7850.0},{"date":"2025-10-28","close":7825.0},{"date":"2025-10-29","close":7840.0},{"date":"2025-10-30","close":7870.0},{"date":"2025-10-31","close":7880.0},{"date":"2025-11-03","close":7860.0},{"date":"2025-11-04","close":7805.0},{"date":"2025-11-05","close":7755.0},{"date":"2025-11-06","close":7760.0},{"date":"2025-11-07","close":7710.0},{"date":"2025-11-10","close":7730.0},{"date":"2025-11-11","close":7665.0},{"date":"2025-11-12","close":7655.0},{"date":"2025-11-13","close":7655.0},{"date":"2025-11-14","close":7705.0},{"date":"2025-11-17","close":7695.0},{"date":"2025-11-18","close":7665.0},{"date":"2025-11-19","close":7665.0},{"date":"2025-11-20","close":7640.0},{"date":"2025-11-21","close":7615.0},{"date":"2025-11-24","close":7610.0},{"date":"2025-11-25","close":7630.0},{"date":"2025-11-26","close":7665.0},{"date":"2025-11-27","close":7670.0},{"date":"2025-11-28","close":7630.0},{"date":"2025-12-01","close":7640.0},{"date":"2025-12-02","close":7650.0},{"date":"2025-12-03","close":7650.0},{"date":"2025-12-04","close":7620.0},{"date":"2025-12-05","close":7635.0},{"date":"2025-12-08","close":7655.0},{"date":"2025-12-09","close":7630.0},{"date":"2025-12-10","close":7630.0},{"date":"2025-12-11","close":7615.0},{"date":"2025-12-12","close":7610.0},{"date":"2025-12-15","close":7630.0},{"date":"2025-12-16","close":7605.0},{"date":"2025-12-17","close":7590.0},{"date":"2025-12-18","close":7590.0},{"date":"2025-12-19","close":7590.0},{"date":"2025-12-22","close":7585.0},{"date":"2025-12-23","close":7565.0},{"date":"2025-12-24","close":7725.0},{"date":"2025-12-26","close":7770.0},{"date":"2025-12-29","close":7825.0},{"date":"2025-12-30","close":7780.0},{"date":"2026-01-02","close":7765.0},{"date":"2026-01-05","close":7760.0},{"date":"2026-01-06","close":7755.0},{"date":"2026-01-07","close":7750.0},{"date":"2026-01-08","close":7735.0},{"date":"2026-01-09","close":7695.0},{"date":"2026-01-12","close":7645.0},{"date":"2026-01-13","close":7615.0},{"date":"2026-01-14","close":7595.0},{"date":"2026-01-15","close":7630.0},{"date":"2026-01-16","close":7615.0},{"date":"2026-01-19","close":7605.0},{"date":"2026-01-20","close":7590.0},{"date":"2026-01-21","close":7630.0},{"date":"2026-01-22","close":7630.0},{"date":"2026-01-23","close":7655.0},{"date":"2026-01-26","close":7775.0},{"date":"2026-01-27","close":7760.0},{"date":"2026-01-28","close":7875.0},{"date":"2026-01-29","close":7855.0},{"date":"2026-01-30","close":7790.0},{"date":"2026-02-02","close":7660.0},{"date":"2026-02-03","close":7750.0},{"date":"2026-02-04","close":7720.0},{"date":"2026-02-05","close":7635.0},{"date":"2026-02-06","close":7630.0},{"date":"2026-02-09","close":7665.0},{"date":"2026-02-10","close":7675.0},{"date":"2026-02-11","close":7725.0},{"date":"2026-02-12","close":7765.0},{"date":"2026-02-13","close":7755.0},{"date":"2026-02-19","close":7740.0},{"date":"2026-02-20","close":7745.0},{"date":"2026-02-23","close":7770.0},{"date":"2026-02-24","close":7760.0},{"date":"2026-02-25","close":7830.0},{"date":"2026-02-26","close":7845.0},{"date":"2026-02-27","close":7790.0},{"date":"2026-03-03","close":7640.0},{"date":"2026-03-04","close":7575.0},{"date":"2026-03-05","close":7635.0},{"date":"2026-03-06","close":7595.0},{"date":"2026-03-09","close":7495.0},{"date":"2026-03-10","close":7610.0},{"date":"2026-03-11","close":7635.0},{"date":"2026-03-12","close":7560.0},{"date":"2026-03-13","close":7500.0},{"date":"2026-03-16","close":7480.0},{"date":"2026-03-17","close":7495.0},{"date":"2026-03-18","close":7540.0},{"date":"2026-03-19","close":7465.0},{"date":"2026-03-20","close":7465.0},{"date":"2026-03-23","close":7385.0},{"date":"2026-03-24","close":7475.0},{"date":"2026-03-25","close":7470.0},{"date":"2026-03-26","close":7430.0},{"date":"2026-03-27","close":7425.0},{"date":"2026-03-30","close":7390.0},{"date":"2026-03-31","close":7295.0},{"date":"2026-04-01","close":7435.0},{"date":"2026-04-02","close":7360.0},{"date":"2026-04-03","close":7420.0},{"date":"2026-04-06","close":7415.0},{"date":"2026-04-07","close":7425.0},{"date":"2026-04-08","close":7590.0},{"date":"2026-04-09","close":7530.0},{"date":"2026-04-10","close":7545.0},{"date":"2026-04-13","close":7505.0},{"date":"2026-04-14","close":7550.0},{"date":"2026-04-15","close":7575.0},{"date":"2026-04-16","close":7585.0},{"date":"2026-04-17","close":7550.0},{"date":"2026-04-20","close":7555.0},{"date":"2026-04-21","close":7605.0},{"date":"2026-04-22","close":7565.0},{"date":"2026-04-23","close":7560.0},{"date":"2026-04-24","close":7535.0},{"date":"2026-04-27","close":7580.0},{"date":"2026-04-28","close":7580.0},{"date":"2026-04-29","close":7565.0},{"date":"2026-04-30","close":7525.0},{"date":"2026-05-04","close":7630.0},{"date":"2026-05-06","close":7685.0},{"date":"2026-05-07","close":7675.0},{"date":"2026-05-08","close":7610.0},{"date":"2026-05-11","close":7585.0},{"date":"2026-05-12","close":7515.0},{"date":"2026-05-13","close":7500.0},{"date":"2026-05-14","close":7490.0},{"date":"2026-05-15","close":7450.0},{"date":"2026-05-18","close":7450.0},{"date":"2026-05-19","close":7420.0},{"date":"2026-05-20","close":7425.0},{"date":"2026-05-21","close":7415.0},{"date":"2026-05-22","close":7375.0},{"date":"2026-05-26","close":7425.0},{"date":"2026-05-27","close":7440.0},{"date":"2026-05-28","close":7430.0},{"date":"2026-05-29","close":7420.0},{"date":"2026-06-01","close":7430.0},{"date":"2026-06-02","close":7375.0},{"date":"2026-06-04","close":7305.0},{"date":"2026-06-05","close":7255.0},{"date":"2026-06-08","close":7265.0},{"date":"2026-06-09","close":7380.0},{"date":"2026-06-10","close":7340.0},{"date":"2026-06-11","close":7310.0},{"date":"2026-06-12","close":7345.0},{"date":"2026-06-15","close":7395.0},{"date":"2026-06-16","close":7380.0},{"date":"2026-06-17","close":7385.0},{"date":"2026-06-18","close":7325.0},{"date":"2026-06-19","close":7315.0},{"date":"2026-06-22","close":7265.0},{"date":"2026-06-23","close":7250.0},{"date":"2026-06-24","close":7245.0},{"date":"2026-06-25","close":7250.0},{"date":"2026-06-26","close":7265.0},{"date":"2026-06-29","close":7240.0},{"date":"2026-06-30","close":7215.0},{"date":"2026-07-01","close":7190.0},{"date":"2026-07-02","close":7180.0},{"date":"2026-07-03","close":7300.0},{"date":"2026-07-06","close":7300.0},{"date":"2026-07-07","close":7305.0},{"date":"2026-07-08","close":7430.0},{"date":"2026-07-09","close":7405.0},{"date":"2026-07-10","close":7430.0},{"date":"2026-07-13","close":7415.0},{"date":"2026-07-14","close":7470.0},{"date":"2026-07-15","close":7505.0},{"date":"2026-07-16","close":7530.0},{"date":"2026-07-20","close":7545.0},{"date":"2026-07-21","close":7570.0},{"date":"2026-07-22","close":7535.0},{"date":"2026-07-23","close":7605.0},{"date":"2026-07-24","close":7605.0},{"date":"2026-07-27","close":7610.0},{"date":"2026-07-28","close":7630.0},{"date":"2026-07-29","close":7720.0},{"date":"2026-07-30","close":7760.0},{"date":"2026-07-31","close":7815.0},{"date":"2026-08-03","close":7810.0},{"date":"2026-08-04","close":7810.0},{"date":"2026-08-05","close":7845.0},{"date":"2026-08-06","close":7850.0},{"date":"2026-08-07","close":7875.0},{"date":"2026-08-10","close":7875.0},{"date":"2026-08-11","close":7895.0},{"date":"2026-08-12","close":7885.0},{"date":"2026-08-13","close":7875.0},{"date":"2026-08-14","close":7870.0},{"date":"2026-08-18","close":7905.0},{"date":"2026-08-19","close":7990.0},{"date":"2026-08-20","close":8020.0},{"date":"2026-08-21","close":8065.0},{"date":"2026-08-24","close":8095.0},{"date":"2026-08-25","close":8065.0},{"date":"2026-08-26","close":8060.0},{"date":"2026-08-27","close":8085.0},{"date":"2026-08-28","close":8135.0},{"date":"2026-08-31","close":8160.0},{"date":"2026-09-01","close":8155.0},{"date":"2026-09-02","close":8180.0},{"date":"2026-09-03","close":8230.0},{"date":"2026-09-04","close":8275.0},{"date":"2026-09-07","close":8335.0},{"date":"2026-09-08","close":8315.0},{"date":"2026-09-09","close":8370.0},{"date":"2026-09-10","close":8360.0},{"date":"2026-09-11","close":8310.0},{"date":"2026-09-14","close":8310.0},{"date":"2026-09-15","close":8230.0},{"date":"2026-09-16","close":8170.0},{"date":"2026-09-17","close":8090.0},{"date":"2026-09-18","close":8095.0},{"date":"2026-09-21","close":8095.0},{"date":"2026-09-22","close":8225.0},{"date":"2026-09-23","close":8240.0},{"date":"2026-09-28","close":8190.0},{"date":"2026-09-29","close":8255.0},{"date":"2026-09-30","close":8265.0},{"date":"2026-10-01","close":8240.0},{"date":"2026-10-02","close":8290.0},{"date":"2026-10-06","close":8325.0},{"date":"2026-10-07","close":8350.0},{"date":"2026-10-08","close":8365.0},{"date":"2026-10-12","close":8380.0},{"date":"2026-10-13","close":8320.0},{"date":"2026-10-14","close":8370.0},{"date":"2026-10-15","close":8315.0},{"date":"2026-10-16","close":8395.0},{"date":"2026-10-19","close":8420.0},{"date":"2026-10-20","close":8435.0},{"date":"2026-10-21","close":8445.0},{"date":"2026-10-22","close":8455.0},{"date":"2026-10-23","close":8450.0}],"chart_data":[{"date":"2024-10-23","open":8215,"high":8215,"low":8185,"close":8205,"volume":91704},{"date":"2024-10-24","open":8190,"high":8220,"low":8190,"close":8210,"volume":83047},{"date":"2024-10-25","open":8210,"high":8215,"low":8145,"close":8160,"volume":143283},{"date":"2024-10-28","open":8150,"high":8185,"low":8140,"close":8185,"volume":68116},{"date":"2024-10-29","open":8195,"high":8215,"low":8165,"close":8165,"volume":91863},{"date":"2024-10-30","open":8180,"high":8195,"low":8170,"close":8195,"volume":50026},{"date":"2024-10-31","open":8205,"high":8220,"low":8195,"close":8210,"volume":42288},{"date":"2024-11-01","open":8225,"high":8235,"low":8200,"close":8215,"volume":82012},{"date":"2024-11-04","open":8215,"high":8275,"low":8215,"close":8270,"volume":88553},{"date":"2024-11-05","open":8240,"high":8245,"low":8205,"close":8210,"volume":56066},{"date":"2024-11-06","open":8235,"high":8235,"low":8090,"close":8115,"volume":319781},{"date":"2024-11-07","open":8090,"high":8115,"low":8065,"close":8115,"volume":710131},{"date":"2024-11-08","open":8170,"high":8190,"low":8155,"close":8170,"volume":262552},{"date":"2024-11-11","open":8120,"high":8130,"low":8100,"close":8125,"volume":134620},{"date":"2024-11-12","open":8090,"high":8095,"low":8065,"close":8070,"volume":109208},{"date":"2024-11-13","open":8035,"high":8060,"low":8025,"close":8045,"volume":100180},{"date":"2024-11-14","open":8055,"high":8070,"low":8035,"close":8065,"volume":93146},{"date":"2024-11-15","open":8050,"high":8095,"low":8035,"close":8085,"volume":94707},{"date":"2024-11-18","open":8105,"high":8155,"low":8100,"close":8120,"volume":118105},{"date":"2024-11-19","open":8120,"high":8155,"low":8115,"close":8140,"volume":52073},{"date":"2024-11-20","open":8145,"high":8155,"low":8120,"close":8135,"volume":50437},{"date":"2024-11-21","open":8105,"high":8110,"low":8090,"close":8095,"volume":35906},{"date":"2024-11-22","open":8090,"high":8095,"low":8080,"close":8080,"volume":65442},{"date":"2024-11-25","open":8095,"high":8115,"low":8085,"close":8085,"volume":44139},{"date":"2024-11-26","open":8065,"high":8120,"low":8050,"close":8095,"volume":88362},{"date":"2024-11-27","open":8120,"high":8120,"low":8100,"close":8100,"volume":45018},{"date":"2024-11-28","open":8130,"high":8135,"low":8105,"close":8115,"volume":92639},{"date":"2024-11-29","open":8125,"high":8125,"low":8105,"close":8110,"volume":73182},{"date":"2024-12-02","open":8110,"high":8110,"low":8065,"close":8075,"volume":318843},{"date":"2024-12-03","open":8060,"high":8090,"low":8060,"close":8075,"volume":21022},{"date":"2024-12-04","open":8010,"high":8060,"low":7995,"close":8035,"volume":125278},{"date":"2024-12-05","open":8025,"high":8030,"low":8000,"close":8000,"volume":65421},{"date":"2024-12-06","open":8010,"high":8010,"low":7925,"close":7990,"volume":51460},{"date":"2024-12-09","open":7940,"high":7945,"low":7875,"close":7890,"volume":356377},{"date":"2024-12-10","open":7910,"high":7940,"low":7910,"close":7935,"volume":75939},{"date":"2024-12-11","open":7900,"high":7930,"low":7900,"close":7920,"volume":45165},{"date":"2024-12-12","open":7930,"high":7935,"low":7900,"close":7915,"volume":39088},{"date":"2024-12-13","open":7915,"high":7915,"low":7895,"close":7915,"volume":47594},{"date":"2024-12-16","open":7920,"high":7935,"low":7875,"close":7900,"volume":164281},{"date":"2024-12-17","open":7885,"high":7900,"low":7875,"close":7875,"volume":28308},{"date":"2024-12-18","open":7880,"high":7900,"low":7875,"close":7895,"volume":83422},{"date":"2024-12-19","open":7800,"high":7825,"low":7795,"close":7805,"volume":170705},{"date":"2024-12-20","open":7810,"high":7825,"low":7795,"close":7805,"volume":83241},{"date":"2024-12-23","open":7825,"high":7835,"low":7805,"close":7805,"volume":51666},{"date":"2024-12-24","open":7805,"high":7810,"low":7775,"close":7780,"volume":52536},{"date":"2024-12-26","open":7765,"high":7770,"low":7725,"close":7735,"volume":71535},{"date":"2024-12-27","open":7725,"high":7725,"low":7610,"close":7710,"volume":290103},{"date":"2024-12-30","open":7690,"high":7725,"low":7675,"close":7690,"volume":68821},{"date":"2025-01-02","open":7685,"high":7730,"low":7680,"close":7730,"volume":36397},{"date":"2025-01-03","open":7715,"high":7740,"low":7705,"close":7725,"volume":50249},{"date":"2025-01-06","open":7715,"high":7720,"low":7685,"close":7710,"volume":78382},{"date":"2025-01-07","open":7735,"high":7815,"low":7735,"close":7800,"volume":100795},{"date":"2025-01-08","open":7790,"high":7820,"low":7785,"close":7785,"volume":50175},{"date":"2025-01-09","open":7775,"high":7790,"low":7750,"close":7765,"volume":446359},{"date":"2025-01-10","open":7765,"high":7780,"low":7740,"close":7740,"volume":34760},{"date":"2025-01-13","open":7700,"high":7720,"low":7690,"close":7710,"volume":60567},{"date":"2025-01-14","open":7750,"high":7765,"low":7730,"close":7750,"volume":20693},{"date":"2025-01-15","open":7755,"high":7775,"low":7750,"close":7760,"volume":93481},{"date":"2025-01-16","open":7790,"high":7820,"low":7775,"close":7775,"volume":308625},{"date":"2025-01-17","open":7785,"high":7800,"low":7775,"close":7775,"volume":37729},{"date":"2025-01-20","open":7770,"high":7825,"low":7755,"close":7815,"volume":63157},{"date":"2025-01-21","open":7880,"high":7910,"low":7850,"close":7880,"volume":155077},{"date":"2025-01-22","open":7895,"high":7925,"low":7880,"close":7890,"volume":60131},{"date":"2025-01-23","open":7880,"high":7895,"low":7870,"close":7880,"volume":28814},{"date":"2025-01-24","open":7900,"high":7930,"low":7880,"close":7920,"volume":47373},{"date":"2025-01-31","open":7850,"high":7850,"low":7780,"close":7800,"volume":64877},{"date":"2025-02-03","open":7730,"high":7735,"low":7700,"close":7725,"volume":148374},{"date":"2025-02-04","open":7770,"high":7775,"low":7730,"close":7745,"volume":39744},{"date":"2025-02-05","open":7790,"high":7840,"low":7780,"close":7840,"volume":56371},{"date":"2025-02-06","open":7845,"high":7845,"low":7820,"close":7825,"volume":59005},{"date":"2025-02-07","open":7830,"high":7840,"low":7820,"close":7835,"volume":30516},{"date":"2025-02-10","open":7775,"high":7820,"low":7775,"close":7820,"volume":47193},{"date":"2025-02-11","open":7810,"high":7810,"low":7790,"close":7800,"volume":24673},{"date":"2025-02-12","open":7800,"high":7825,"low":7790,"close":7805,"volume":23083},{"date":"2025-02-13","open":7805,"high":7830,"low":7790,"close":7825,"volume":30997},{"date":"2025-02-14","open":7860,"high":7865,"low":7845,"close":7850,"volume":69358},{"date":"2025-02-17","open":7855,"high":7875,"low":7850,"close":7860,"volume":42602},{"date":"2025-02-18","open":7865,"high":7870,"low":7840,"close":7860,"volume":26962},{"date":"2025-02-19","open":7865,"high":7885,"low":7850,"close":7875,"volume":52013},{"date":"2025-02-20","open":7870,"high":7890,"low":7855,"close":7875,"volume":21703},{"date":"2025-02-21","open":7900,"high":7920,"low":7890,"close":7905,"volume":37575},{"date":"2025-02-24","open":7900,"high":7960,"low":7885,"close":7950,"volume":143566},{"date":"2025-02-25","open":7925,"high":7940,"low":7915,"close":7920,"volume":27069},{"date":"2025-02-26","open":7925,"high":7930,"low":7910,"close":7910,"volume":23935},{"date":"2025-02-27","open":7910,"high":7910,"low":7855,"close":7865,"volume":99213},{"date":"2025-02-28","open":7810,"high":7815,"low":7750,"close":7750,"volume":178587},{"date":"2025-03-04","open":7765,"high":7785,"low":7750,"close":7760,"volume":69147},{"date":"2025-03-05","open":7800,"high":7800,"low":7765,"close":7795,"volume":26640},{"date":"2025-03-06","open":7845,"high":7875,"low":7840,"close":7855,"volume":130050},{"date":"2025-03-07","open":7835,"high":7845,"low":7820,"close":7830,"volume":34599},{"date":"2025-03-10","open":7825,"high":7840,"low":7785,"close":7805,"volume":69543},{"date":"2025-03-11","open":7770,"high":7790,"low":7765,"close":7775,"volume":57949},{"date":"2025-03-12","open":7790,"high":7815,"low":7790,"close":7815,"volume":247991},{"date":"2025-03-13","open":7820,"high":7820,"low":7790,"close":7795,"volume":26565},{"date":"2025-03-14","open":7795,"high":7800,"low":7780,"close":7790,"volume":55368},{"date":"2025-03-17","open":7800,"high":7840,"low":7800,"close":7830,"volume":26869},{"date":"2025-03-18","open":7845,"high":7860,"low":7805,"close":7810,"volume":54141},{"date":"2025-03-19","open":7810,"high":7815,"low":7790,"close":7795,"volume":22725},{"date":"2025-03-20","open":7785,"high":7785,"low":7755,"close":7775,"volume":93220},{"date":"2025-03-21","open":7740,"high":7740,"low":7710,"close":7740,"volume":99571},{"date":"2025-03-24","open":7745,"high":7750,"low":7715,"close":7725,"volume":40659},{"date":"2025-03-25","open":7725,"high":7725,"low":7700,"close":7715,"volume":59931},{"date":"2025-03-26","open":7725,"high":7745,"low":7720,"close":7735,"volume":36489},{"date":"2025-03-27","open":7715,"high":7735,"low":7700,"close":7735,"volume":20259},{"date":"2025-03-28","open":7720,"high":7735,"low":7720,"close":7730,"volume":16332},{"date":"2025-03-31","open":7700,"high":7720,"low":7695,"close":7700,"volume":97720},{"date":"2025-04-01","open":7700,"high":7720,"low":7675,"close":7700,"volume":89587},{"date":"2025-04-02","open":7705,"high":7740,"low":7690,"close":7730,"volume":117151},{"date":"2025-04-03","open":7710,"high":7745,"low":7690,"close":7730,"volume":144970},{"date":"2025-04-04","open":7795,"high":7920,"low":7790,"close":7905,"volume":792799},{"date":"2025-04-07","open":7745,"high":7760,"low":7695,"close":7720,"volume":288973},{"date":"2025-04-08","open":7705,"high":7720,"low":7685,"close":7690,"volume":179568},{"date":"2025-04-09","open":7635,"high":7660,"low":7615,"close":7620,"volume":223891},{"date":"2025-04-10","open":7790,"high":7800,"low":7730,"close":7765,"volume":186632},{"date":"2025-04-11","open":7795,"high":7820,"low":7765,"close":7810,"volume":181793},{"date":"2025-04-14","open":7910,"high":7945,"low":7900,"close":7940,"volume":241156},{"date":"2025-04-15","open":7945,"high":7965,"low":7920,"close":7930,"volume":112094},{"date":"2025-04-16","open":7920,"high":7945,"low":7905,"close":7930,"volume":39872},{"date":"2025-04-17","open":7975,"high":7980,"low":7950,"close":7975,"volume":83541},{"date":"2025-04-18","open":7970,"high":7970,"low":7950,"close":7955,"volume":20729},{"date":"2025-04-21","open":7965,"high":7995,"low":7955,"close":7980,"volume":77824},{"date":"2025-04-22","open":7965,"high":7980,"low":7930,"close":7970,"volume":87391},{"date":"2025-04-23","open":7925,"high":7960,"low":7910,"close":7955,"volume":94058},{"date":"2025-04-24","open":7920,"high":7935,"low":7885,"close":7885,"volume":60816},{"date":"2025-04-25","open":7890,"high":7900,"low":7860,"close":7865,"volume":62010},{"date":"2025-04-28","open":7865,"high":7882,"low":7845,"close":7850,"volume":57951},{"date":"2025-04-29","open":7875,"high":7885,"low":7850,"close":7875,"volume":27078},{"date":"2025-04-30","open":7885,"high":7960,"low":7885,"close":7950,"volume":71168},{"date":"2025-05-02","open":7890,"high":8030,"low":7855,"close":8030,"volume":136348},{"date":"2025-05-07","open":8175,"high":8175,"low":8060,"close":8080,"volume":247924},{"date":"2025-05-08","open":8075,"high":8115,"low":8075,"close":8100,"volume":49328},{"date":"2025-05-09","open":8060,"high":8090,"low":7990,"close":8075,"volume":92283},{"date":"2025-05-12","open":8095,"high":8120,"low":8040,"close":8070,"volume":79449},{"date":"2025-05-13","open":7995,"high":8030,"low":7965,"close":7990,"volume":73524},{"date":"2025-05-14","open":7965,"high":8020,"low":7965,"close":7965,"volume":46226},{"date":"2025-05-15","open":8005,"high":8120,"low":8000,"close":8100,"volume":92454},{"date":"2025-05-16","open":8100,"high":8140,"low":8075,"close":8135,"volume":80224},{"date":"2025-05-19","open":8095,"high":8105,"low":8065,"close":8085,"volume":47062},{"date":"2025-05-20","open":8115,"high":8130,"low":8090,"close":8105,"volume":76021},{"date":"2025-05-21","open":8115,"high":8160,"low":8115,"close":8150,"volume":58128},{"date":"2025-05-22","open":8190,"high":8225,"low":8175,"close":8185,"volume":130013},{"date":"2025-05-23","open":8170,"high":8235,"low":8160,"close":8215,"volume":70063},{"date":"2025-05-26","open":8240,"high":8300,"low":8235,"close":8280,"volume":93929},{"date":"2025-05-27","open":8260,"high":8280,"low":8235,"close":8250,"volume":39596},{"date":"2025-05-28","open":8210,"high":8250,"low":8200,"close":8200,"volume":43979},{"date":"2025-05-29","open":8185,"high":8200,"low":8150,"close":8200,"volume":57452},{"date":"2025-05-30","open":8225,"high":8250,"low":8175,"close":8190,"volume":41542},{"date":"2025-06-02","open":8165,"high":8225,"low":8165,"close":8220,"volume":25531},{"date":"2025-06-04","open":8205,"high":8235,"low":8200,"close":8235,"volume":81264},{"date":"2025-06-05","open":8275,"high":8330,"low":8270,"close":8300,"volume":80288},{"date":"2025-06-09","open":8300,"high":8325,"low":8280,"close":8315,"volume":57595},{"date":"2025-06-10","open":8320,"high":8340,"low":8260,"close":8265,"volume":32485},{"date":"2025-06-11","open":8270,"high":8290,"low":8220,"close":8220,"volume":60263},{"date":"2025-06-12","open":8235,"high":8325,"low":8235,"close":8300,"volume":89361},{"date":"2025-06-13","open":8320,"high":8340,"low":8220,"close":8250,"volume":81353},{"date":"2025-06-16","open":8245,"high":8305,"low":8245,"close":8270,"volume":80995},{"date":"2025-06-17","open":8285,"high":8300,"low":8270,"close":8270,"volume":26484},{"date":"2025-06-18","open":8180,"high":8240,"low":8175,"close":8225,"volume":77697},{"date":"2025-06-19","open":8205,"high":8215,"low":8137,"close":8170,"volume":45163},{"date":"2025-06-20","open":8185,"high":8250,"low":8185,"close":8250,"volume":337602},{"date":"2025-06-23","open":8195,"high":8200,"low":8145,"close":8150,"volume":135303},{"date":"2025-06-24","open":8230,"high":8285,"low":8230,"close":8275,"volume":130749},{"date":"2025-06-25","open":8290,"high":8310,"low":8260,"close":8265,"volume":46595},{"date":"2025-06-26","open":8295,"high":8325,"low":8275,"close":8310,"volume":42664},{"date":"2025-06-27","open":8310,"high":8322,"low":8295,"close":8295,"volume":27654},{"date":"2025-06-30","open":8285,"high":8365,"low":8285,"close":8350,"volume":53794},{"date":"2025-07-01","open":8350,"high":8360,"low":8310,"close":8315,"volume":24898},{"date":"2025-07-02","open":8315,"high":8320,"low":8267,"close":8290,"volume":68458},{"date":"2025-07-03","open":8315,"high":8315,"low":8275,"close":8280,"volume":51424},{"date":"2025-07-04","open":8280,"high":8290,"low":8240,"close":8285,"volume":104631},{"date":"2025-07-07","open":8265,"high":8285,"low":8235,"close":8240,"volume":78262},{"date":"2025-07-08","open":8205,"high":8255,"low":8205,"close":8230,"volume":46110},{"date":"2025-07-09","open":8230,"high":8230,"low":8200,"close":8200,"volume":25837},{"date":"2025-07-10","open":8200,"high":8220,"low":8190,"close":8210,"volume":47146},{"date":"2025-07-11","open":8225,"high":8225,"low":8185,"close":8200,"volume":36045},{"date":"2025-07-14","open":8190,"high":8195,"low":8165,"close":8165,"volume":37525},{"date":"2025-07-15","open":8160,"high":8165,"low":8140,"close":8160,"volume":16247},{"date":"2025-07-16","open":8145,"high":8145,"low":8115,"close":8140,"volume":28910},{"date":"2025-07-17","open":8125,"high":8125,"low":8090,"close":8095,"volume":48815},{"date":"2025-07-18","open":8095,"high":8110,"low":8075,"close":8080,"volume":25745},{"date":"2025-07-21","open":8085,"high":8105,"low":8085,"close":8105,"volume":17672},{"date":"2025-07-22","open":8140,"high":8140,"low":8110,"close":8110,"volume":8531},{"date":"2025-07-23","open":8150,"high":8180,"low":8145,"close":8170,"volume":51949},{"date":"2025-07-24","open":8190,"high":8250,"low":8185,"close":8240,"volume":57830},{"date":"2025-07-25","open":8210,"high":8220,"low":8160,"close":8180,"volume":19055},{"date":"2025-07-28","open":8170,"high":8175,"low":8145,"close":8155,"volume":14310},{"date":"2025-07-29","open":8105,"high":8110,"low":8080,"close":8105,"volume":36109},{"date":"2025-07-30","open":8100,"high":8165,"low":8100,"close":8150,"volume":34296},{"date":"2025-07-31","open":8110,"high":8120,"low":8065,"close":8110,"volume":46335},{"date":"2025-08-01","open":8075,"high":8075,"low":8037,"close":8040,"volume":54047},{"date":"2025-08-04","open":8095,"high":8140,"low":8090,"close":8120,"volume":76885},{"date":"2025-08-05","open":8125,"high":8140,"low":8095,"close":8105,"volume":21407},{"date":"2025-08-06","open":8105,"high":8120,"low":8095,"close":8095,"volume":5029},{"date":"2025-08-07","open":8115,"high":8155,"low":8105,"close":8140,"volume":22069},{"date":"2025-08-08","open":8140,"high":8160,"low":8100,"close":8110,"volume":15581},{"date":"2025-08-11","open":8110,"high":8120,"low":8100,"close":8115,"volume":40228},{"date":"2025-08-12","open":8100,"high":8110,"low":8085,"close":8105,"volume":27351},{"date":"2025-08-13","open":8130,"high":8140,"low":8120,"close":8135,"volume":31575},{"date":"2025-08-14","open":8155,"high":8160,"low":8125,"close":8150,"volume":37273},{"date":"2025-08-18","open":8100,"high":8135,"low":8100,"close":8120,"volume":17843},{"date":"2025-08-19","open":8110,"high":8110,"low":8090,"close":8100,"volume":27094},{"date":"2025-08-20","open":8085,"high":8085,"low":8040,"close":8050,"volume":71327},{"date":"2025-08-21","open":8040,"high":8055,"low":8040,"close":8055,"volume":17956},{"date":"2025-08-22","open":8040,"high":8080,"low":8035,"close":8075,"volume":43730},{"date":"2025-08-25","open":8120,"high":8125,"low":8100,"close":8120,"volume":32157},{"date":"2025-08-26","open":8095,"high":8110,"low":8060,"close":8070,"volume":36413},{"date":"2025-08-27","open":8075,"high":8075,"low":8055,"close":8065,"volume":29665},{"date":"2025-08-28","open":8070,"high":8110,"low":8070,"close":8105,"volume":49981},{"date":"2025-08-29","open":8120,"high":8120,"low":8085,"close":8085,"volume":10316},{"date":"2025-09-01","open":8090,"high":8100,"low":8070,"close":8080,"volume":15878},{"date":"2025-09-02","open":8080,"high":8095,"low":8065,"close":8080,"volume":6228},{"date":"2025-09-03","open":8060,"high":8080,"low":8055,"close":8075,"volume":8834},{"date":"2025-09-04","open":8085,"high":8105,"low":8060,"close":8075,"volume":6372},{"date":"2025-09-05","open":8080,"high":8090,"low":8070,"close":8080,"volume":7779},{"date":"2025-09-08","open":8095,"high":8105,"low":8075,"close":8090,"volume":13739},{"date":"2025-09-09","open":8105,"high":8120,"low":8100,"close":8110,"volume":14024},{"date":"2025-09-10","open":8105,"high":8115,"low":8090,"close":8105,"volume":9435},{"date":"2025-09-11","open":8100,"high":8110,"low":8080,"close":8085,"volume":40781},{"date":"2025-09-12","open":8095,"high":8100,"low":8090,"close":8095,"volume":11478},{"date":"2025-09-15","open":8090,"high":8105,"low":8075,"close":8090,"volume":62820},{"date":"2025-09-16","open":8105,"high":8155,"low":8105,"close":8150,"volume":68864},{"date":"2025-09-17","open":8150,"high":8170,"low":8135,"close":8140,"volume":40711},{"date":"2025-09-18","open":8150,"high":8150,"low":8095,"close":8095,"volume":35092},{"date":"2025-09-19","open":8100,"high":8100,"low":8055,"close":8065,"volume":60662},{"date":"2025-09-22","open":8045,"high":8080,"low":8040,"close":8080,"volume":55077},{"date":"2025-09-23","open":8075,"high":8080,"low":8055,"close":8065,"volume":34721},{"date":"2025-09-24","open":8070,"high":8075,"low":8050,"close":8050,"volume":17509},{"date":"2025-09-25","open":8020,"high":8040,"low":8020,"close":8030,"volume":52643},{"date":"2025-09-26","open":7985,"high":7985,"low":7945,"close":7965,"volume":134801},{"date":"2025-09-29","open":7975,"high":8030,"low":7975,"close":8025,"volume":49056},{"date":"2025-09-30","open":8030,"high":8030,"low":7995,"close":8010,"volume":11943},{"date":"2025-10-01","open":8010,"high":8010,"low":7975,"close":8005,"volume":53329},{"date":"2025-10-02","open":8010,"high":8025,"low":7995,"close":8015,"volume":25043},{"date":"2025-10-10","open":7920,"high":7925,"low":7890,"close":7915,"volume":119083},{"date":"2025-10-13","open":7875,"high":7890,"low":7845,"close":7870,"volume":136877},{"date":"2025-10-14","open":7870,"high":7885,"low":7855,"close":7860,"volume":74074},{"date":"2025-10-15","open":7865,"high":7915,"low":7860,"close":7915,"volume":62892},{"date":"2025-10-16","open":7910,"high":7935,"low":7900,"close":7915,"volume":59816},{"date":"2025-10-17","open":7925,"high":7930,"low":7900,"close":7905,"volume":47542},{"date":"2025-10-20","open":7905,"high":7930,"low":7890,"close":7920,"volume":24205},{"date":"2025-10-21","open":7915,"high":7920,"low":7865,"close":7875,"volume":40460},{"date":"2025-10-22","open":7855,"high":7865,"low":7840,"close":7855,"volume":29733},{"date":"2025-10-23","open":7850,"high":7855,"low":7795,"close":7810,"volume":66053},{"date":"2025-10-24","open":7815,"high":7840,"low":7810,"close":7820,"volume":18229},{"date":"2025-10-27","open":7820,"high":7855,"low":7820,"close":7850,"volume":45347},{"date":"2025-10-28","open":7845,"high":7855,"low":7815,"close":7825,"volume":19134},{"date":"2025-10-29","open":7840,"high":7850,"low":7830,"close":7840,"volume":58291},{"date":"2025-10-30","open":7875,"high":7910,"low":7870,"close":7870,"volume":94167},{"date":"2025-10-31","open":7860,"high":7880,"low":7855,"close":7880,"volume":20853},{"date":"2025-11-03","open":7865,"high":7875,"low":7840,"close":7860,"volume":33671,"rsi_14":50.0,"sma_20":7890.75,"sma_60":8022.75,"sma_120":8107.08},{"date":"2025-11-04","open":7855,"high":7855,"low":7795,"close":7805,"volume":50942,"rsi_14":33.33,"sma_20":7880.5,"sma_60":8017.5,"sma_120":8104.62},{"date":"2025-11-05","open":7790,"high":7790,"low":7755,"close":7755,"volume":153318,"rsi_14":28.95,"sma_20":7868.0,"sma_60":8011.67,"sma_120":8101.96},{"date":"2025-11-06","open":7775,"high":7785,"low":7750,"close":7760,"volume":85426,"rsi_14":30.67,"sma_20":7855.25,"sma_60":8006.08,"sma_120":8099.38},{"date":"2025-11-07","open":7755,"high":7760,"low":7705,"close":7710,"volume":114576,"rsi_14":24.39,"sma_20":7845.0,"sma_60":7998.92,"sma_120":8097.04},{"date":"2025-11-10","open":7715,"high":7735,"low":7710,"close":7730,"volume":60501,"rsi_14":31.17,"sma_20":7838.0,"sma_60":7992.58,"sma_120":8095.08},{"date":"2025-11-11","open":7720,"high":7720,"low":7650,"close":7665,"volume":95715,"rsi_14":27.91,"sma_20":7828.25,"sma_60":7985.08,"sma_120":8091.46},{"date":"2025-11-12","open":7675,"high":7690,"low":7640,"close":7655,"volume":113612,"rsi_14":30.38,"sma_20":7815.25,"sma_60":7977.58,"sma_120":8087.46},{"date":"2025-11-13","open":7640,"high":7660,"low":7610,"close":7655,"volume":150564,"rsi_14":28.57,"sma_20":7802.25,"sma_60":7969.58,"sma_120":8083.88},{"date":"2025-11-14","open":7630,"high":7725,"low":7615,"close":7705,"volume":183863,"rsi_14":32.1,"sma_20":7792.25,"sma_60":7962.17,"sma_120":8080.54},{"date":"2025-11-17","open":7725,"high":7725,"low":7680,"close":7695,"volume":26730,"rsi_14":33.33,"sma_20":7781.0,"sma_60":7955.08,"sma_120":8076.75},{"date":"2025-11-18","open":7680,"high":7685,"low":7650,"close":7665,"volume":60954,"rsi_14":28.4,"sma_20":7770.5,"sma_60":7947.83,"sma_120":8072.42},{"date":"2025-11-19","open":7675,"high":7675,"low":7645,"close":7665,"volume":61662,"rsi_14":22.67,"sma_20":7761.0,"sma_60":7941.42,"sma_120":8067.83},{"date":"2025-11-20","open":7655,"high":7660,"low":7640,"close":7640,"volume":43064,"rsi_14":19.23,"sma_20":7752.5,"sma_60":7934.5,"sma_120":8062.5},{"date":"2025-11-21","open":7620,"high":7640,"low":7615,"close":7615,"volume":71002,"rsi_14":18.99,"sma_20":7742.25,"sma_60":7926.83,"sma_120":8057.21},{"date":"2025-11-24","open":7635,"high":7640,"low":7602,"close":7610,"volume":83509,"rsi_14":21.74,"sma_20":7730.25,"sma_60":7918.33,"sma_120":8052.29},{"date":"2025-11-25","open":7610,"high":7635,"low":7605,"close":7630,"volume":79715,"rsi_14":30.16,"sma_20":7720.5,"sma_60":7911.0,"sma_120":8047.54},{"date":"2025-11-26","open":7655,"high":7705,"low":7650,"close":7665,"volume":149619,"rsi_14":36.23,"sma_20":7711.75,"sma_60":7904.33,"sma_120":8043.17},{"date":"2025-11-27","open":7650,"high":7680,"low":7640,"close":7670,"volume":49801,"rsi_14":43.33,"sma_20":7701.75,"sma_60":7897.08,"sma_120":8038.58},{"date":"2025-11-28","open":7670,"high":7685,"low":7630,"close":7630,"volume":75739,"rsi_14":34.38,"sma_20":7689.25,"sma_60":7889.5,"sma_120":8033.54},{"date":"2025-12-01","open":7660,"high":7660,"low":7625,"close":7640,"volume":46385,"rsi_14":45.28,"sma_20":7678.25,"sma_60":7882.17,"sma_120":8028.04},{"date":"2025-12-02","open":7635,"high":7655,"low":7620,"close":7650,"volume":35878,"rsi_14":49.06,"sma_20":7670.5,"sma_60":7875.0,"sma_120":8022.5},{"date":"2025-12-03","open":7650,"high":7657,"low":7630,"close":7650,"volume":37861,"rsi_14":49.06,"sma_20":7665.25,"sma_60":7867.92,"sma_120":8017.38},{"date":"2025-12-04","open":7655,"high":7660,"low":7615,"close":7620,"volume":79010,"rsi_14":32.65,"sma_20":7658.25,"sma_60":7860.33,"sma_120":8012.38},{"date":"2025-12-05","open":7620,"high":7635,"low":7610,"close":7635,"volume":47445,"rsi_14":38.0,"sma_20":7654.5,"sma_60":7852.92,"sma_120":8006.83},{"date":"2025-12-08","open":7625,"high":7655,"low":7615,"close":7655,"volume":40670,"rsi_14":47.92,"sma_20":7650.75,"sma_60":7845.67,"sma_120":8001.88},{"date":"2025-12-09","open":7645,"high":7645,"low":7630,"close":7630,"volume":34128,"rsi_14":43.4,"sma_20":7649.0,"sma_60":7837.67,"sma_120":7996.54},{"date":"2025-12-10","open":7635,"high":7650,"low":7625,"close":7630,"volume":36745,"rsi_14":47.92,"sma_20":7647.75,"sma_60":7829.75,"sma_120":7991.21},{"date":"2025-12-11","open":7655,"high":7665,"low":7615,"close":7615,"volume":69030,"rsi_14":50.0,"sma_20":7645.75,"sma_60":7821.92,"sma_120":7986.12},{"date":"2025-12-12","open":7625,"high":7630,"low":7610,"close":7610,"volume":27096,"rsi_14":50.0,"sma_20":7641.0,"sma_60":7813.83,"sma_120":7981.46},{"date":"2025-12-15","open":7600,"high":7630,"low":7590,"close":7630,"volume":38857,"rsi_14":50.0,"sma_20":7637.75,"sma_60":7806.17,"sma_120":7976.29},{"date":"2025-12-16","open":7635,"high":7640,"low":7605,"close":7605,"volume":55385,"rsi_14":36.36,"sma_20":7634.75,"sma_60":7797.08,"sma_120":7971.75},{"date":"2025-12-17","open":7610,"high":7610,"low":7570,"close":7590,"volume":85141,"rsi_14":32.61,"sma_20":7631.0,"sma_60":7787.92,"sma_120":7966.04},{"date":"2025-12-18","open":7590,"high":7615,"low":7585,"close":7590,"volume":50776,"rsi_14":39.47,"sma_20":7628.5,"sma_60":7779.5,"sma_120":7960.42},{"date":"2025-12-19","open":7605,"high":7615,"low":7585,"close":7590,"volume":47077,"rsi_14":36.11,"sma_20":7627.25,"sma_60":7771.58,"sma_120":7954.42},{"date":"2025-12-22","open":7605,"high":7605,"low":7575,"close":7585,"volume":120660,"rsi_14":31.43,"sma_20":7626.0,"sma_60":7763.33,"sma_120":7948.5},{"date":"2025-12-23","open":7585,"high":7585,"low":7560,"close":7565,"volume":89036,"rsi_14":28.21,"sma_20":7622.75,"sma_60":7755.0,"sma_120":7941.96},{"date":"2025-12-24","open":7570,"high":7725,"low":7570,"close":7725,"volume":320622,"rsi_14":66.15,"sma_20":7625.75,"sma_60":7749.58,"sma_120":7937.04},{"date":"2025-12-26","open":7735,"high":7835,"low":7705,"close":7770,"volume":208919,"rsi_14":69.01,"sma_20":7630.75,"sma_60":7745.25,"sma_120":7932.71},{"date":"2025-12-29","open":7775,"high":7825,"low":7775,"close":7825,"volume":98309,"rsi_14":71.79,"sma_20":7640.5,"sma_60":7742.92,"sma_120":7928.92},{"date":"2025-12-30","open":7825,"high":7840,"low":7780,"close":7780,"volume":92446,"rsi_14":68.29,"sma_20":7647.5,"sma_60":7738.83,"sma_120":7924.71},{"date":"2026-01-02","open":7780,"high":7795,"low":7755,"close":7765,"volume":88611,"rsi_14":65.88,"sma_20":7653.25,"sma_60":7734.75,"sma_120":7920.75},{"date":"2026-01-05","open":7760,"high":7760,"low":7730,"close":7760,"volume":65495,"rsi_14":67.47,"sma_20":7658.75,"sma_60":7730.67,"sma_120":7916.83},{"date":"2026-01-06","open":7765,"high":7770,"low":7730,"close":7755,"volume":24788,"rsi_14":67.47,"sma_20":7665.5,"sma_60":7726.33,"sma_120":7913.12},{"date":"2026-01-07","open":7740,"high":7755,"low":7730,"close":7750,"volume":39493,"rsi_14":65.0,"sma_20":7671.25,"sma_60":7723.58,"sma_120":7909.29},{"date":"2026-01-08","open":7745,"high":7745,"low":7730,"close":7735,"volume":27941,"rsi_14":66.67,"sma_20":7675.25,"sma_60":7721.33,"sma_120":7905.42},{"date":"2026-01-09","open":7725,"high":7725,"low":7680,"close":7695,"volume":31222,"rsi_14":62.65,"sma_20":7678.5,"sma_60":7718.58,"sma_120":7901.5},{"date":"2026-01-12","open":7690,"high":7700,"low":7630,"close":7645,"volume":70543,"rsi_14":55.91,"sma_20":7679.25,"sma_60":7714.08,"sma_120":7897.21},{"date":"2026-01-13","open":7645,"high":7645,"low":7610,"close":7615,"volume":62885,"rsi_14":52.53,"sma_20":7679.25,"sma_60":7709.08,"sma_120":7892.83},{"date":"2026-01-14","open":7600,"high":7605,"low":7590,"close":7595,"volume":111501,"rsi_14":50.98,"sma_20":7678.5,"sma_60":7703.92,"sma_120":7888.67},{"date":"2026-01-15","open":7645,"high":7655,"low":7610,"close":7630,"volume":132095,"rsi_14":56.19,"sma_20":7678.5,"sma_60":7699.08,"sma_120":7884.92},{"date":"2026-01-16","open":7630,"high":7630,"low":7610,"close":7615,"volume":65944,"rsi_14":35.53,"sma_20":7679.0,"sma_60":7694.75,"sma_120":7880.83},{"date":"2026-01-19","open":7615,"high":7625,"low":7600,"close":7605,"volume":42341,"rsi_14":26.09,"sma_20":7679.75,"sma_60":7690.58,"sma_120":7876.62},{"date":"2026-01-20","open":7615,"high":7615,"low":7585,"close":7590,"volume":56508,"rsi_14":11.48,"sma_20":7679.75,"sma_60":7686.92,"sma_120":7871.79},{"date":"2026-01-21","open":7585,"high":7640,"low":7565,"close":7630,"volume":150385,"rsi_14":25.0,"sma_20":7681.75,"sma_60":7683.75,"sma_120":7866.71},{"date":"2026-01-22","open":7645,"high":7660,"low":7625,"close":7630,"volume":84669,"rsi_14":26.32,"sma_20":7684.0,"sma_60":7680.08,"sma_120":7862.12},{"date":"2026-01-23","open":7650,"high":7655,"low":7635,"close":7655,"volume":42122,"rsi_14":32.79,"sma_20":7688.5,"sma_60":7677.25,"sma_120":7857.96},{"date":"2026-01-26","open":7740,"high":7795,"low":7730,"close":7775,"volume":255323,"rsi_14":52.38,"sma_20":7691.0,"sma_60":7676.17,"sma_120":7855.21},{"date":"2026-01-27","open":7740,"high":7760,"low":7725,"close":7760,"volume":127250,"rsi_14":51.16,"sma_20":7690.5,"sma_60":7674.33,"sma_120":7851.96},{"date":"2026-01-28","open":7815,"high":7900,"low":7815,"close":7875,"volume":180566,"rsi_14":63.21,"sma_20":7693.0,"sma_60":7674.25,"sma_120":7850.0},{"date":"2026-01-29","open":7840,"high":7870,"low":7835,"close":7855,"volume":82473,"rsi_14":65.69,"sma_20":7696.75,"sma_60":7674.17,"sma_120":7848.46},{"date":"2026-01-30","open":7840,"high":7840,"low":7780,"close":7790,"volume":50718,"rsi_14":63.81,"sma_20":7698.0,"sma_60":7673.92,"sma_120":7845.71},{"date":"2026-02-02","open":7720,"high":7740,"low":7660,"close":7660,"volume":81062,"rsi_14":53.6,"sma_20":7693.0,"sma_60":7672.33,"sma_120":7842.0},{"date":"2026-02-03","open":7705,"high":7750,"low":7705,"close":7750,"volume":34332,"rsi_14":61.15,"sma_20":7692.75,"sma_60":7672.17,"sma_120":7839.12},{"date":"2026-02-04","open":7735,"high":7735,"low":7705,"close":7720,"volume":10443,"rsi_14":56.52,"sma_20":7691.25,"sma_60":7672.33,"sma_120":7835.62},{"date":"2026-02-05","open":7675,"high":7675,"low":7630,"close":7635,"volume":100855,"rsi_14":51.32,"sma_20":7686.25,"sma_60":7670.75,"sma_120":7831.67},{"date":"2026-02-06","open":7620,"high":7635,"low":7595,"close":7630,"volume":153806,"rsi_14":51.66,"sma_20":7683.0,"sma_60":7670.17,"sma_120":7827.62},{"date":"2026-02-09","open":7645,"high":7675,"low":7635,"close":7665,"volume":34750,"rsi_14":54.84,"sma_20":7684.0,"sma_60":7670.33,"sma_120":7823.96},{"date":"2026-02-10","open":7680,"high":7705,"low":7670,"close":7675,"volume":38238,"rsi_14":53.02,"sma_20":7687.0,"sma_60":7670.67,"sma_120":7820.12},{"date":"2026-02-11","open":7675,"high":7725,"low":7675,"close":7725,"volume":39769,"rsi_14":55.97,"sma_20":7693.5,"sma_60":7671.0,"sma_120":7816.58},{"date":"2026-02-12","open":7740,"high":7785,"low":7715,"close":7765,"volume":101255,"rsi_14":56.79,"sma_20":7700.25,"sma_60":7672.17,"sma_120":7813.62},{"date":"2026-02-13","open":7765,"high":7785,"low":7750,"close":7755,"volume":56080,"rsi_14":48.57,"sma_20":7707.25,"sma_60":7673.67,"sma_120":7810.75},{"date":"2026-02-19","open":7720,"high":7740,"low":7705,"close":7740,"volume":48057,"rsi_14":48.57,"sma_20":7714.0,"sma_60":7674.92,"sma_120":7808.17},{"date":"2026-02-20","open":7730,"high":7745,"low":7715,"close":7745,"volume":42178,"rsi_14":38.98,"sma_20":7721.75,"sma_60":7676.67,"sma_120":7805.58},{"date":"2026-02-23","open":7765,"high":7787,"low":7755,"close":7770,"volume":91379,"rsi_14":42.86,"sma_20":7728.75,"sma_60":7679.25,"sma_120":7803.04},{"date":"2026-02-24","open":7780,"high":7780,"low":7740,"close":7760,"volume":128243,"rsi_14":47.22,"sma_20":7735.25,"sma_60":7681.75,"sma_120":7800.04},{"date":"2026-02-25","open":7770,"high":7835,"low":7770,"close":7830,"volume":46279,"rsi_14":67.71,"sma_20":7744.0,"sma_60":7685.08,"sma_120":7798.04},{"date":"2026-02-26","open":7850,"high":7890,"low":7827,"close":7845,"volume":128391,"rsi_14":61.73,"sma_20":7747.5,"sma_60":7688.08,"sma_120":7796.21},{"date":"2026-02-27","open":7825,"high":7830,"low":7780,"close":7790,"volume":28442,"rsi_14":58.14,"sma_20":7749.0,"sma_60":7690.08,"sma_120":7793.58},{"date":"2026-03-03","open":7670,"high":7680,"low":7635,"close":7640,"volume":256782,"rsi_14":50.51,"sma_20":7737.25,"sma_60":7690.25,"sma_120":7789.88},{"date":"2026-03-04","open":7580,"high":7620,"low":7550,"close":7575,"volume":163443,"rsi_14":45.05,"sma_20":7723.25,"sma_60":7689.17,"sma_120":7785.67},{"date":"2026-03-05","open":7640,"high":7685,"low":7620,"close":7635,"volume":249548,"rsi_14":47.41,"sma_20":7715.5,"sma_60":7688.92,"sma_120":7781.96},{"date":"2026-03-06","open":7575,"high":7620,"low":7560,"close":7595,"volume":105952,"rsi_14":43.44,"sma_20":7712.25,"sma_60":7688.0,"sma_120":7777.96},{"date":"2026-03-09","open":7510,"high":7542,"low":7475,"close":7495,"volume":245529,"rsi_14":32.58,"sma_20":7699.5,"sma_60":7685.92,"sma_120":7773.12},{"date":"2026-03-10","open":7595,"high":7620,"low":7570,"close":7610,"volume":241942,"rsi_14":39.46,"sma_20":7694.0,"sma_60":7685.5,"sma_120":7769.21},{"date":"2026-03-11","open":7610,"high":7645,"low":7595,"close":7635,"volume":49322,"rsi_14":42.0,"sma_20":7694.0,"sma_60":7685.17,"sma_120":7765.42},{"date":"2026-03-12","open":7575,"high":7580,"low":7540,"close":7560,"volume":123790,"rsi_14":38.89,"sma_20":7690.5,"sma_60":7684.0,"sma_120":7760.83},{"date":"2026-03-13","open":7520,"high":7575,"low":7500,"close":7500,"volume":541701,"rsi_14":35.84,"sma_20":7682.25,"sma_60":7681.83,"sma_120":7755.79},{"date":"2026-03-16","open":7480,"high":7505,"low":7470,"close":7480,"volume":421440,"rsi_14":33.14,"sma_20":7672.5,"sma_60":7679.58,"sma_120":7750.75},{"date":"2026-03-17","open":7500,"high":7520,"low":7485,"close":7495,"volume":110058,"rsi_14":34.68,"sma_20":7661.0,"sma_60":7677.67,"sma_120":7745.75},{"date":"2026-03-18","open":7520,"high":7540,"low":7515,"close":7540,"volume":90967,"rsi_14":32.74,"sma_20":7649.75,"sma_60":7676.17,"sma_120":7741.17},{"date":"2026-03-19","open":7455,"high":7495,"low":7445,"close":7465,"volume":275889,"rsi_14":28.89,"sma_20":7635.25,"sma_60":7673.83,"sma_120":7735.46},{"date":"2026-03-20","open":7505,"high":7520,"low":7465,"close":7465,"volume":260425,"rsi_14":30.77,"sma_20":7621.5,"sma_60":7671.75,"sma_120":7729.83},{"date":"2026-03-23","open":7450,"high":7455,"low":7385,"close":7385,"volume":380830,"rsi_14":33.55,"sma_20":7603.5,"sma_60":7668.33,"sma_120":7723.92},{"date":"2026-03-24","open":7495,"high":7495,"low":7450,"close":7475,"volume":347482,"rsi_14":43.75,"sma_20":7588.75,"sma_60":7666.42,"sma_120":7719.0},{"date":"2026-03-25","open":7490,"high":7510,"low":7460,"close":7470,"volume":147379,"rsi_14":38.93,"sma_20":7574.25,"sma_60":7664.5,"sma_120":7713.92},{"date":"2026-03-26","open":7445,"high":7450,"low":7415,"close":7430,"volume":114858,"rsi_14":38.93,"sma_20":7554.25,"sma_60":7662.25,"sma_120":7708.62},{"date":"2026-03-27","open":7415,"high":7440,"low":7400,"close":7425,"volume":88597,"rsi_14":44.62,"sma_20":7533.25,"sma_60":7657.25,"sma_120":7703.42},{"date":"2026-03-30","open":7385,"high":7410,"low":7375,"close":7390,"volume":146788,"rsi_14":30.7,"sma_20":7513.25,"sma_60":7650.92,"sma_120":7698.08},{"date":"2026-03-31","open":7360,"high":7370,"low":7275,"close":7295,"volume":515353,"rsi_14":23.44,"sma_20":7496.0,"sma_60":7642.08,"sma_120":7692.5},{"date":"2026-04-01","open":7395,"high":7435,"low":7395,"close":7435,"volume":374561,"rsi_14":41.13,"sma_20":7489.0,"sma_60":7636.33,"sma_120":7687.58},{"date":"2026-04-02","open":7405,"high":7425,"low":7340,"close":7360,"volume":178069,"rsi_14":40.28,"sma_20":7475.25,"sma_60":7629.58,"sma_120":7682.17},{"date":"2026-04-03","open":7395,"high":7425,"low":7395,"close":7420,"volume":211443,"rsi_14":46.05,"sma_20":7466.5,"sma_60":7623.92,"sma_120":7677.29},{"date":"2026-04-06","open":7410,"high":7435,"low":7390,"close":7415,"volume":40344,"rsi_14":44.67,"sma_20":7462.5,"sma_60":7618.25,"sma_120":7672.29},{"date":"2026-04-07","open":7415,"high":7432,"low":7395,"close":7425,"volume":57820,"rsi_14":41.96,"sma_20":7453.25,"sma_60":7612.83,"sma_120":7668.21},{"date":"2026-04-08","open":7545,"high":7590,"low":7542,"close":7590,"volume":451688,"rsi_14":57.76,"sma_20":7451.0,"sma_60":7610.42,"sma_120":7665.88},{"date":"2026-04-09","open":7535,"high":7555,"low":7525,"close":7530,"volume":74576,"rsi_14":53.76,"sma_20":7449.5,"sma_60":7607.67,"sma_120":7663.12},{"date":"2026-04-10","open":7565,"high":7575,"low":7535,"close":7545,"volume":34307,"rsi_14":60.0,"sma_20":7451.75,"sma_60":7606.0,"sma_120":7660.04},{"date":"2026-04-13","open":7470,"high":7515,"low":7455,"close":7505,"volume":35302,"rsi_14":52.0,"sma_20":7453.0,"sma_60":7604.17,"sma_120":7656.62},{"date":"2026-04-14","open":7550,"high":7565,"low":7525,"close":7550,"volume":32292,"rsi_14":55.06,"sma_20":7455.75,"sma_60":7603.42,"sma_120":7653.67},{"date":"2026-04-15","open":7585,"high":7595,"low":7575,"close":7575,"volume":128564,"rsi_14":59.35,"sma_20":7457.5,"sma_60":7602.5,"sma_120":7650.79},{"date":"2026-04-16","open":7580,"high":7620,"low":7575,"close":7585,"volume":57877,"rsi_14":60.26,"sma_20":7463.5,"sma_60":7602.0,"sma_120":7648.38},{"date":"2026-04-17","open":7550,"high":7562,"low":7535,"close":7550,"volume":25502,"rsi_14":60.26,"sma_20":7467.75,"sma_60":7601.08,"sma_120":7645.83},{"date":"2026-04-20","open":7570,"high":7585,"low":7555,"close":7555,"volume":25638,"rsi_14":68.84,"sma_20":7476.25,"sma_60":7600.5,"sma_120":7643.71},{"date":"2026-04-21","open":7580,"high":7610,"low":7580,"close":7605,"volume":15252,"rsi_14":64.17,"sma_20":7482.75,"sma_60":7600.08,"sma_120":7641.92},{"date":"2026-04-22","open":7560,"high":7575,"low":7550,"close":7565,"volume":26178,"rsi_14":68.14,"sma_20":7487.5,"sma_60":7599.0,"sma_120":7639.54},{"date":"2026-04-23","open":7570,"high":7570,"low":7530,"close":7560,"volume":49133,"rsi_14":63.73,"sma_20":7494.0,"sma_60":7597.42,"sma_120":7637.33},{"date":"2026-04-24","open":7545,"high":7545,"low":7530,"close":7535,"volume":9121,"rsi_14":61.32,"sma_20":7499.5,"sma_60":7593.42,"sma_120":7634.79},{"date":"2026-04-27","open":7555,"high":7610,"low":7555,"close":7580,"volume":60284,"rsi_14":63.72,"sma_20":7509.0,"sma_60":7590.42,"sma_120":7632.38},{"date":"2026-04-28","open":7590,"high":7590,"low":7575,"close":7580,"volume":17411,"rsi_14":48.75,"sma_20":7523.25,"sma_60":7585.5,"sma_120":7629.88},{"date":"2026-04-29","open":7580,"high":7590,"low":7555,"close":7565,"volume":13581,"rsi_14":54.93,"sma_20":7529.75,"sma_60":7580.67,"sma_120":7627.42},{"date":"2026-04-30","open":7525,"high":7540,"low":7510,"close":7525,"volume":48684,"rsi_14":47.37,"sma_20":7538.0,"sma_60":7576.25,"sma_120":7625.08},{"date":"2026-05-04","open":7580,"high":7630,"low":7580,"close":7630,"volume":90645,"rsi_14":64.04,"sma_20":7548.5,"sma_60":7575.75,"sma_120":7624.04},{"date":"2026-05-06","open":7630,"high":7695,"low":7620,"close":7685,"volume":239913,"rsi_14":64.84,"sma_20":7562.0,"sma_60":7574.67,"sma_120":7623.42},{"date":"2026-05-07","open":7710,"high":7720,"low":7675,"close":7675,"volume":132800,"rsi_14":61.36,"sma_20":7574.5,"sma_60":7573.92,"sma_120":7623.12},{"date":"2026-05-08","open":7650,"high":7670,"low":7605,"close":7610,"volume":70949,"rsi_14":52.53,"sma_20":7575.5,"sma_60":7573.5,"sma_120":7622.12},{"date":"2026-05-11","open":7620,"high":7630,"low":7570,"close":7585,"volume":90030,"rsi_14":53.61,"sma_20":7578.25,"sma_60":7572.75,"sma_120":7621.46},{"date":"2026-05-12","open":7590,"high":7590,"low":7510,"close":7515,"volume":165103,"rsi_14":46.36,"sma_20":7576.75,"sma_60":7570.25,"sma_120":7620.29},{"date":"2026-05-13","open":7555,"high":7555,"low":7455,"close":7500,"volume":180291,"rsi_14":39.81,"sma_20":7576.5,"sma_60":7567.33,"sma_120":7619.0},{"date":"2026-05-14","open":7500,"high":7510,"low":7480,"close":7490,"volume":49432,"rsi_14":42.27,"sma_20":7573.5,"sma_60":7563.42,"sma_120":7617.21},{"date":"2026-05-15","open":7485,"high":7485,"low":7415,"close":7450,"volume":162628,"rsi_14":39.42,"sma_20":7567.25,"sma_60":7558.17,"sma_120":7615.17},{"date":"2026-05-18","open":7450,"high":7450,"low":7420,"close":7450,"volume":36022,"rsi_14":41.41,"sma_20":7560.5,"sma_60":7553.08,"sma_120":7613.38},{"date":"2026-05-19","open":7480,"high":7480,"low":7405,"close":7420,"volume":123855,"rsi_14":33.33,"sma_20":7554.0,"sma_60":7547.75,"sma_120":7611.33},{"date":"2026-05-20","open":7430,"high":7435,"low":7390,"close":7425,"volume":131681,"rsi_14":34.02,"sma_20":7547.5,"sma_60":7542.42,"sma_120":7609.54},{"date":"2026-05-21","open":7445,"high":7455,"low":7415,"close":7415,"volume":137367,"rsi_14":34.38,"sma_20":7538.0,"sma_60":7536.5,"sma_120":7607.88},{"date":"2026-05-22","open":7425,"high":7425,"low":7360,"close":7375,"volume":289775,"rsi_14":34.38,"sma_20":7528.5,"sma_60":7530.08,"sma_120":7605.92},{"date":"2026-05-26","open":7375,"high":7425,"low":7375,"close":7425,"volume":146719,"rsi_14":25.88,"sma_20":7521.75,"sma_60":7523.33,"sma_120":7604.21},{"date":"2026-05-27","open":7435,"high":7460,"low":7410,"close":7440,"volume":216061,"rsi_14":18.18,"sma_20":7517.0,"sma_60":7516.58,"sma_120":7602.33},{"date":"2026-05-28","open":7440,"high":7440,"low":7400,"close":7430,"volume":39617,"rsi_14":18.18,"sma_20":7509.5,"sma_60":7510.58,"sma_120":7600.33},{"date":"2026-05-29","open":7465,"high":7470,"low":7420,"close":7420,"volume":93518,"rsi_14":21.21,"sma_20":7501.5,"sma_60":7506.92,"sma_120":7598.58},{"date":"2026-06-01","open":7415,"high":7440,"low":7365,"close":7430,"volume":181943,"rsi_14":25.4,"sma_20":7494.75,"sma_60":7504.5,"sma_120":7596.83},{"date":"2026-06-02","open":7395,"high":7400,"low":7355,"close":7375,"volume":236808,"rsi_14":26.67,"sma_20":7487.25,"sma_60":7500.17,"sma_120":7594.54},{"date":"2026-06-04","open":7305,"high":7345,"low":7300,"close":7305,"volume":201546,"rsi_14":22.54,"sma_20":7471.0,"sma_60":7495.33,"sma_120":7591.67},{"date":"2026-06-05","open":7280,"high":7300,"low":7210,"close":7255,"volume":423445,"rsi_14":20.25,"sma_20":7449.5,"sma_60":7491.33,"sma_120":7588.62},{"date":"2026-06-08","open":7240,"high":7270,"low":7180,"close":7265,"volume":277602,"rsi_14":24.66,"sma_20":7429.0,"sma_60":7485.58,"sma_120":7585.54},{"date":"2026-06-09","open":7280,"high":7395,"low":7265,"close":7380,"volume":444779,"rsi_14":42.71,"sma_20":7417.5,"sma_60":7481.33,"sma_120":7583.25},{"date":"2026-06-10","open":7330,"high":7380,"low":7315,"close":7340,"volume":79202,"rsi_14":41.84,"sma_20":7405.25,"sma_60":7477.67,"sma_120":7580.83},{"date":"2026-06-11","open":7335,"high":7340,"low":7305,"close":7310,"volume":56090,"rsi_14":38.83,"sma_20":7395.0,"sma_60":7474.5,"sma_120":7578.17},{"date":"2026-06-12","open":7350,"high":7365,"low":7335,"close":7345,"volume":34606,"rsi_14":43.52,"sma_20":7387.25,"sma_60":7472.25,"sma_120":7575.92},{"date":"2026-06-15","open":7400,"high":7425,"low":7375,"close":7395,"volume":117191,"rsi_14":51.82,"sma_20":7382.5,"sma_60":7470.58,"sma_120":7574.12},{"date":"2026-06-16","open":7380,"high":7395,"low":7360,"close":7380,"volume":53765,"rsi_14":45.63,"sma_20":7379.0,"sma_60":7467.92,"sma_120":7572.04},{"date":"2026-06-17","open":7395,"high":7400,"low":7365,"close":7385,"volume":52922,"rsi_14":44.55,"sma_20":7375.75,"sma_60":7466.58,"sma_120":7570.21},{"date":"2026-06-18","open":7330,"high":7355,"low":7325,"close":7325,"volume":50847,"rsi_14":40.54,"sma_20":7371.0,"sma_60":7464.25,"sma_120":7568.0},{"date":"2026-06-19","open":7275,"high":7315,"low":7260,"close":7315,"volume":128010,"rsi_14":40.54,"sma_20":7365.5,"sma_60":7463.08,"sma_120":7565.71},{"date":"2026-06-22","open":7300,"high":7305,"low":7255,"close":7265,"volume":104412,"rsi_14":36.13,"sma_20":7358.0,"sma_60":7459.58,"sma_120":7563.0},{"date":"2026-06-23","open":7250,"high":7285,"low":7245,"close":7250,"volume":107953,"rsi_14":38.74,"sma_20":7351.75,"sma_60":7455.92,"sma_120":7560.21},{"date":"2026-06-24","open":7270,"high":7280,"low":7245,"close":7245,"volume":95979,"rsi_14":43.88,"sma_20":7342.75,"sma_60":7452.83,"sma_120":7557.54},{"date":"2026-06-25","open":7230,"high":7255,"low":7215,"close":7250,"volume":82709,"rsi_14":49.44,"sma_20":7333.25,"sma_60":7449.92,"sma_120":7553.58},{"date":"2026-06-26","open":7230,"high":7280,"low":7200,"close":7265,"volume":197235,"rsi_14":50.0,"sma_20":7325.0,"sma_60":7447.83,"sma_120":7549.38},{"date":"2026-06-29","open":7260,"high":7270,"low":7230,"close":7240,"volume":77886,"rsi_14":30.56,"sma_20":7316.0,"sma_60":7446.92,"sma_120":7544.5},{"date":"2026-06-30","open":7240,"high":7240,"low":7210,"close":7215,"volume":84799,"rsi_14":31.88,"sma_20":7305.25,"sma_60":7443.25,"sma_120":7539.79},{"date":"2026-07-01","open":7215,"high":7215,"low":7165,"close":7190,"volume":148800,"rsi_14":32.35,"sma_20":7296.0,"sma_60":7440.42,"sma_120":7535.0},{"date":"2026-07-02","open":7205,"high":7205,"low":7180,"close":7180,"volume":58639,"rsi_14":23.81,"sma_20":7289.75,"sma_60":7436.42,"sma_120":7530.17},{"date":"2026-07-03","open":7225,"high":7300,"low":7210,"close":7300,"volume":268307,"rsi_14":37.66,"sma_20":7292.0,"sma_60":7434.5,"sma_120":7526.38},{"date":"2026-07-06","open":7295,"high":7310,"low":7260,"close":7300,"volume":62895,"rsi_14":39.19,"sma_20":7293.75,"sma_60":7432.42,"sma_120":7522.62},{"date":"2026-07-07","open":7305,"high":7345,"low":7290,"close":7305,"volume":115596,"rsi_14":39.19,"sma_20":7290.0,"sma_60":7427.67,"sma_120":7519.04},{"date":"2026-07-08","open":7335,"high":7435,"low":7330,"close":7430,"volume":337881,"rsi_14":62.07,"sma_20":7294.5,"sma_60":7426.0,"sma_120":7516.83},{"date":"2026-07-09","open":7415,"high":7455,"low":7400,"close":7405,"volume":103527,"rsi_14":60.0,"sma_20":7299.25,"sma_60":7423.67,"sma_120":7514.83},{"date":"2026-07-10","open":7420,"high":7435,"low":7380,"close":7430,"volume":75094,"rsi_14":69.41,"sma_20":7303.5,"sma_60":7422.42,"sma_120":7513.29},{"date":"2026-07-13","open":7450,"high":7460,"low":7395,"close":7415,"volume":100495,"rsi_14":69.41,"sma_20":7304.5,"sma_60":7420.17,"sma_120":7511.79},{"date":"2026-07-14","open":7445,"high":7505,"low":7440,"close":7470,"volume":235814,"rsi_14":73.68,"sma_20":7309.0,"sma_60":7418.42,"sma_120":7510.46},{"date":"2026-07-15","open":7490,"high":7510,"low":7475,"close":7505,"volume":63433,"rsi_14":75.25,"sma_20":7315.0,"sma_60":7417.08,"sma_120":7509.54},{"date":"2026-07-16","open":7510,"high":7535,"low":7495,"close":7530,"volume":218849,"rsi_14":75.73,"sma_20":7325.25,"sma_60":7416.75,"sma_120":7508.92},{"date":"2026-07-20","open":7510,"high":7550,"low":7485,"close":7545,"volume":115701,"rsi_14":80.2,"sma_20":7336.75,"sma_60":7416.58,"sma_120":7508.54},{"date":"2026-07-21","open":7550,"high":7580,"low":7535,"close":7570,"volume":187796,"rsi_14":85.15,"sma_20":7352.0,"sma_60":7416.0,"sma_120":7508.04},{"date":"2026-07-22","open":7535,"high":7550,"low":7515,"close":7535,"volume":61713,"rsi_14":83.5,"sma_20":7366.25,"sma_60":7415.5,"sma_120":7507.25},{"date":"2026-07-23","open":7555,"high":7617,"low":7550,"close":7605,"volume":47410,"rsi_14":86.96,"sma_20":7384.25,"sma_60":7416.25,"sma_120":7506.83},{"date":"2026-07-24","open":7580,"high":7630,"low":7570,"close":7605,"volume":87212,"rsi_14":83.52,"sma_20":7402.0,"sma_60":7417.42,"sma_120":7505.42},{"date":"2026-07-27","open":7650,"high":7660,"low":7605,"close":7610,"volume":34650,"rsi_14":83.7,"sma_20":7419.25,"sma_60":7417.92,"sma_120":7504.17},{"date":"2026-07-28","open":7600,"high":7635,"low":7580,"close":7630,"volume":98400,"rsi_14":84.21,"sma_20":7438.75,"sma_60":7418.75,"sma_120":7502.12},{"date":"2026-07-29","open":7665,"high":7735,"low":7655,"close":7720,"volume":196774,"rsi_14":82.95,"sma_20":7464.0,"sma_60":7421.33,"sma_120":7501.0},{"date":"2026-07-30","open":7730,"high":7775,"low":7710,"close":7760,"volume":54534,"rsi_14":89.01,"sma_20":7492.5,"sma_60":7425.25,"sma_120":7500.75},{"date":"2026-07-31","open":7825,"high":7830,"low":7750,"close":7815,"volume":97057,"rsi_14":89.69,"sma_20":7524.25,"sma_60":7428.33,"sma_120":7502.04},{"date":"2026-08-03","open":7785,"high":7825,"low":7770,"close":7810,"volume":38674,"rsi_14":91.58,"sma_20":7549.75,"sma_60":7430.42,"sma_120":7502.54},{"date":"2026-08-04","open":7790,"high":7860,"low":7790,"close":7810,"volume":40175,"rsi_14":90.48,"sma_20":7575.25,"sma_60":7432.67,"sma_120":7503.29},{"date":"2026-08-05","open":7810,"high":7865,"low":7810,"close":7845,"volume":24084,"rsi_14":90.48,"sma_20":7602.25,"sma_60":7436.58,"sma_120":7505.04},{"date":"2026-08-06","open":7855,"high":7895,"low":7845,"close":7850,"volume":31439,"rsi_14":90.0,"sma_20":7623.25,"sma_60":7441.0,"sma_120":7506.88},{"date":"2026-08-07","open":7840,"high":7880,"low":7835,"close":7875,"volume":73652,"rsi_14":90.24,"sma_20":7646.75,"sma_60":7447.0,"sma_120":7508.62},{"date":"2026-08-10","open":7920,"high":7925,"low":7875,"close":7875,"volume":41410,"rsi_14":89.61,"sma_20":7669.0,"sma_60":7453.25,"sma_120":7510.29},{"date":"2026-08-11","open":7900,"high":7910,"low":7875,"close":7895,"volume":13921,"rsi_14":98.65,"sma_20":7693.0,"sma_60":7460.0,"sma_120":7511.71},{"date":"2026-08-12","open":7900,"high":7915,"low":7875,"close":7885,"volume":26668,"rsi_14":95.16,"sma_20":7713.75,"sma_60":7467.25,"sma_120":7512.71},{"date":"2026-08-13","open":7885,"high":7915,"low":7875,"close":7875,"volume":44228,"rsi_14":92.19,"sma_20":7732.25,"sma_60":7474.33,"sma_120":7513.71},{"date":"2026-08-14","open":7880,"high":7905,"low":7860,"close":7870,"volume":37031,"rsi_14":90.62,"sma_20":7749.25,"sma_60":7481.83,"sma_120":7514.79},{"date":"2026-08-18","open":7890,"high":7935,"low":7890,"close":7905,"volume":50056,"rsi_14":91.04,"sma_20":7767.25,"sma_60":7489.83,"sma_120":7516.12},{"date":"2026-08-19","open":7905,"high":8002,"low":7905,"close":7990,"volume":57685,"rsi_14":90.91,"sma_20":7788.25,"sma_60":7499.42,"sma_120":7517.96},{"date":"2026-08-20","open":8040,"high":8065,"low":8000,"close":8020,"volume":37440,"rsi_14":90.62,"sma_20":7812.5,"sma_60":7510.17,"sma_120":7520.12},{"date":"2026-08-21","open":8025,"high":8095,"low":8025,"close":8065,"volume":73766,"rsi_14":90.32,"sma_20":7835.5,"sma_60":7520.83,"sma_120":7522.08},{"date":"2026-08-24","open":8065,"high":8120,"low":8065,"close":8095,"volume":31713,"rsi_14":92.54,"sma_20":7860.0,"sma_60":7531.75,"sma_120":7524.17},{"date":"2026-08-25","open":8095,"high":8105,"low":8065,"close":8065,"volume":14862,"rsi_14":84.93,"sma_20":7882.75,"sma_60":7542.33,"sma_120":7526.46},{"date":"2026-08-26","open":8080,"high":8095,"low":8045,"close":8060,"volume":27273,"rsi_14":82.09,"sma_20":7904.25,"sma_60":7553.0,"sma_120":7529.96},{"date":"2026-08-27","open":8065,"high":8110,"low":8060,"close":8085,"volume":24010,"rsi_14":83.1,"sma_20":7922.5,"sma_60":7563.92,"sma_120":7534.21},{"date":"2026-08-28","open":8085,"high":8140,"low":8085,"close":8135,"volume":55382,"rsi_14":84.21,"sma_20":7941.25,"sma_60":7576.58,"sma_120":7538.38},{"date":"2026-08-31","open":8115,"high":8160,"low":8095,"close":8160,"volume":23968,"rsi_14":85.19,"sma_20":7958.5,"sma_60":7590.83,"sma_120":7543.08},{"date":"2026-09-01","open":8160,"high":8200,"low":8135,"close":8155,"volume":26191,"rsi_14":83.33,"sma_20":7975.75,"sma_60":7605.83,"sma_120":7548.58},{"date":"2026-09-02","open":8150,"high":8185,"low":8145,"close":8180,"volume":22534,"rsi_14":86.42,"sma_20":7994.25,"sma_60":7621.08,"sma_120":7553.33},{"date":"2026-09-03","open":8215,"high":8247,"low":8195,"close":8230,"volume":102966,"rsi_14":89.89,"sma_20":8013.5,"sma_60":7635.25,"sma_120":7558.29},{"date":"2026-09-04","open":8245,"high":8285,"low":8220,"close":8275,"volume":52020,"rsi_14":91.75,"sma_20":8034.75,"sma_60":7650.83,"sma_120":7564.25},{"date":"2026-09-07","open":8295,"high":8380,"low":8290,"close":8335,"volume":111599,"rsi_14":92.16,"sma_20":8057.75,"sma_60":7667.92,"sma_120":7571.21},{"date":"2026-09-08","open":8320,"high":8370,"low":8315,"close":8315,"volume":51437,"rsi_14":86.52,"sma_20":8079.75,"sma_60":7684.08,"sma_120":7578.17},{"date":"2026-09-09","open":8350,"high":8380,"low":8335,"close":8370,"volume":59367,"rsi_14":87.23,"sma_20":8103.5,"sma_60":7700.33,"sma_120":7585.46},{"date":"2026-09-10","open":8330,"high":8370,"low":8325,"close":8360,"volume":56998,"rsi_14":83.91,"sma_20":8127.25,"sma_60":7716.67,"sma_120":7592.29},{"date":"2026-09-11","open":8285,"high":8330,"low":8285,"close":8310,"volume":67982,"rsi_14":73.63,"sma_20":8149.0,"sma_60":7732.08,"sma_120":7599.33},{"date":"2026-09-14","open":8330,"high":8335,"low":8300,"close":8310,"volume":32749,"rsi_14":78.82,"sma_20":8171.0,"sma_60":7748.5,"sma_120":7606.38},{"date":"2026-09-15","open":8295,"high":8315,"low":8225,"close":8230,"volume":179229,"rsi_14":67.0,"sma_20":8187.25,"sma_60":7763.75,"sma_120":7613.42},{"date":"2026-09-16","open":8200,"high":8200,"low":8145,"close":8170,"volume":179961,"rsi_14":57.94,"sma_20":8196.25,"sma_60":7778.83,"sma_120":7619.21},{"date":"2026-09-17","open":8110,"high":8140,"low":8080,"close":8090,"volume":90973,"rsi_14":46.02,"sma_20":8199.75,"sma_60":7792.83,"sma_120":7624.38},{"date":"2026-09-18","open":8095,"high":8110,"low":8065,"close":8095,"volume":21863,"rsi_14":44.04,"sma_20":8201.25,"sma_60":7807.0,"sma_120":7629.92},{"date":"2026-09-21","open":8075,"high":8095,"low":8060,"close":8095,"volume":14351,"rsi_14":44.44,"sma_20":8201.25,"sma_60":7821.08,"sma_120":7635.5},{"date":"2026-09-22","open":8125,"high":8257,"low":8120,"close":8225,"volume":108747,"rsi_14":53.49,"sma_20":8209.25,"sma_60":7837.08,"sma_120":7642.46},{"date":"2026-09-23","open":8265,"high":8300,"low":8240,"close":8240,"volume":38100,"rsi_14":50.82,"sma_20":8218.25,"sma_60":7853.75,"sma_120":7650.33},{"date":"2026-09-28","open":8230,"high":8247,"low":8190,"close":8190,"volume":23484,"rsi_14":43.09,"sma_20":8223.5,"sma_60":7870.0,"sma_120":7656.62},{"date":"2026-09-29","open":8215,"high":8255,"low":8210,"close":8255,"volume":7702,"rsi_14":43.55,"sma_20":8229.5,"sma_60":7887.75,"sma_120":7664.08},{"date":"2026-09-30","open":8265,"high":8280,"low":8225,"close":8265,"volume":10006,"rsi_14":45.9,"sma_20":8234.75,"sma_60":7905.83,"sma_120":7671.12},{"date":"2026-10-01","open":8235,"high":8240,"low":8210,"close":8240,"volume":16525,"rsi_14":38.79,"sma_20":8239.0,"sma_60":7921.5,"sma_120":7678.0},{"date":"2026-10-02","open":8210,"high":8290,"low":8190,"close":8290,"volume":7182,"rsi_14":44.35,"sma_20":8244.5,"sma_60":7938.0,"sma_120":7685.21},{"date":"2026-10-06","open":8315,"high":8345,"low":8315,"close":8325,"volume":13627,"rsi_14":51.24,"sma_20":8249.25,"sma_60":7955.0,"sma_120":7691.33},{"date":"2026-10-07","open":8345,"high":8365,"low":8340,"close":8350,"volume":29874,"rsi_14":53.17,"sma_20":8253.0,"sma_60":7970.33,"sma_120":7698.17},{"date":"2026-10-08","open":8345,"high":8375,"low":8345,"close":8365,"volume":9290,"rsi_14":61.95,"sma_20":8254.5,"sma_60":7986.33,"sma_120":7705.0},{"date":"2026-10-12","open":8340,"high":8395,"low":8340,"close":8380,"volume":17793,"rsi_14":70.19,"sma_20":8257.75,"sma_60":8002.17,"sma_120":7712.29},{"date":"2026-10-13","open":8370,"high":8390,"low":8320,"close":8320,"volume":67661,"rsi_14":73.0,"sma_20":8255.25,"sma_60":8017.25,"sma_120":7718.71},{"date":"2026-10-14","open":8350,"high":8375,"low":8340,"close":8370,"volume":11907,"rsi_14":75.23,"sma_20":8255.75,"sma_60":8032.25,"sma_120":7725.33},{"date":"2026-10-15","open":8360,"high":8360,"low":8275,"close":8315,"volume":58487,"rsi_14":68.33,"sma_20":8256.0,"sma_60":8045.75,"sma_120":7731.42},{"date":"2026-10-16","open":8340,"high":8395,"low":8300,"close":8395,"volume":24265,"rsi_14":65.45,"sma_20":8260.25,"sma_60":8060.17,"sma_120":7738.46},{"date":"2026-10-19","open":8380,"high":8435,"low":8370,"close":8420,"volume":47921,"rsi_14":66.07,"sma_20":8269.75,"sma_60":8074.75,"sma_120":7745.67},{"date":"2026-10-20","open":8435,"high":8450,"low":8420,"close":8435,"volume":21526,"rsi_14":73.33,"sma_20":8283.0,"sma_60":8089.17,"sma_120":7752.58},{"date":"2026-10-21","open":8445,"high":8460,"low":8420,"close":8445,"volume":37851,"rsi_14":70.21,"sma_20":8300.75,"sma_60":8104.33,"sma_120":7759.92},{"date":"2026-10-22","open":8440,"high":8470,"low":8430,"close":8455,"volume":37466,"rsi_14":70.21,"sma_20":8318.75,"sma_60":8118.5,"sma_120":7767.38},{"date":"2026-10-23","open":8445,"high":8475,"low":8435,"close":8450,"volume":39051,"rsi_14":73.33,"sma_20":8336.5,"sma_60":8132.58,"sma_120":7775.0}],"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 미국달러선물인버스","phase":"above-fold","symbol_resolved":true}