{"status":"ok","report":{"price_analysis":{"current":2690.0,"change_1d":2.5,"change_7d":9.6,"change_30d":6.3,"high_30d":2740.0,"low_30d":2150.0,"position_in_range":92.0,"support":2209.0,"resistance":2681.0},"summary":"RISE 코스닥150선물인버스(275750)은(는) F-코스닥150 인버스지수를 추종하는 ETF입니다, 순자산 22.2억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 70.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(42.96)가 시그널선(4.84)을 상회합니다(골든크로스). SMA20 2422, SMA60 2510 — 혼조세입니다. 볼린저밴드 2131~2712 (현재 위치 96%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 70","rsi_14":70.22222222222223,"macd":42.96258617389458,"macd_signal":4.842829014643392,"sma_20":2421.5,"sma_60":2509.8333333333335,"bb_upper":2712.4828173621254,"bb_lower":2130.5171826378746,"atr_14":118.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.00, 기관 순매수 1328.00. 30일 누적: 외국인 236.00, 기관 1.42만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3.0,"institutional_flow":1328.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":12307.0,"retail_net":-12307.0},{"date":"2026-10-22","foreign_net":3.0,"institution_net":-11074.0,"retail_net":11071.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-600.0,"retail_net":600.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1129.0,"retail_net":-1129.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-434.0,"retail_net":434.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":13374.0,"retail_net":-13374.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":11883.0,"retail_net":-11883.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-5669.0,"retail_net":5669.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":7914.0,"retail_net":-7914.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":6197.0,"retail_net":-6197.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":1941.0,"retail_net":-1941.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":14547.0,"retail_net":-14547.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-10741.0,"retail_net":10741.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":8146.0,"retail_net":-8146.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-22118.0,"retail_net":22118.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":10339.0,"retail_net":-10339.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-5399.0,"retail_net":5399.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-10637.0,"retail_net":10637.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-841.0,"retail_net":841.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1322.0,"retail_net":1322.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2059.0,"retail_net":2059.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-705.0,"retail_net":705.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1220.0,"retail_net":1220.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1603.0,"retail_net":-1603.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":182.0,"retail_net":-182.0},{"date":"2026-09-14","foreign_net":233.0,"institution_net":1655.0,"retail_net":-1888.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":2618.0,"retail_net":-2618.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":2140.0,"retail_net":-2140.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-8129.0,"retail_net":8129.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-798.0,"retail_net":798.0}],"periods":{"d1":{"foreign_net":0,"institution_net":12307.0,"retail_net":-12307.0},"d3":{"foreign_net":3.0,"institution_net":633.0,"retail_net":-636.0},"d7":{"foreign_net":3.0,"institution_net":26585.0,"retail_net":-26588.0},"d14":{"foreign_net":3.0,"institution_net":48920.0,"retail_net":-48923.0},"d30":{"foreign_net":236.0,"institution_net":14229.0,"retail_net":-14465.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":67,"summary":"RSI 70","metrics":[{"name":"RSI (14)","value":70.2,"unit":"","percentile":70,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.3,"unit":"%","percentile":62,"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 70 과매수 구간"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 70 과매수 구간"],"catalysts":["외국인·기관 동반 순매수"],"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":"2026-10-23T23:55:39.857237+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"F-코스닥150 인버스지수","issuer":"KB자산운용","category":"","expense_ratio":0.32,"aum":200000000.0,"aum_display":"22.2억","dividend_yield":null,"tracking_error":1.61,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"코스닥150선물2026년09월물","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":2690.0,"change_pct":2.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-01","close":10020.0},{"date":"2017-08-02","close":9955.0},{"date":"2017-08-03","close":10210.0},{"date":"2017-08-04","close":10260.0},{"date":"2017-08-07","close":10080.0},{"date":"2017-08-08","close":10040.0},{"date":"2017-08-09","close":10160.0},{"date":"2017-08-10","close":10150.0},{"date":"2017-08-11","close":10365.0},{"date":"2017-08-14","close":10310.0},{"date":"2017-08-16","close":10150.0},{"date":"2017-08-17","close":9995.0},{"date":"2017-08-18","close":9995.0},{"date":"2017-08-21","close":10035.0},{"date":"2017-08-22","close":9985.0},{"date":"2017-08-23","close":9995.0},{"date":"2017-08-24","close":9955.0},{"date":"2017-08-25","close":9895.0},{"date":"2017-08-28","close":9810.0},{"date":"2017-08-29","close":9840.0},{"date":"2017-08-30","close":9820.0},{"date":"2017-08-31","close":9770.0},{"date":"2017-09-01","close":9685.0},{"date":"2017-09-04","close":9830.0},{"date":"2017-09-05","close":9830.0},{"date":"2017-09-06","close":9740.0},{"date":"2017-09-07","close":9705.0},{"date":"2017-09-08","close":9705.0},{"date":"2017-09-11","close":9645.0},{"date":"2017-09-12","close":9590.0},{"date":"2017-09-13","close":9625.0},{"date":"2017-09-14","close":9485.0},{"date":"2017-09-15","close":9285.0},{"date":"2017-09-18","close":9180.0},{"date":"2017-09-19","close":9190.0},{"date":"2017-09-20","close":9250.0},{"date":"2017-09-21","close":9330.0},{"date":"2017-09-22","close":9410.0},{"date":"2017-09-25","close":9370.0},{"date":"2017-09-26","close":9335.0},{"date":"2017-09-27","close":9270.0},{"date":"2017-09-28","close":9305.0},{"date":"2017-09-29","close":9310.0},{"date":"2017-10-10","close":9230.0},{"date":"2017-10-11","close":9135.0},{"date":"2017-10-12","close":9035.0},{"date":"2017-10-13","close":9035.0},{"date":"2017-10-16","close":8980.0},{"date":"2017-10-17","close":8680.0},{"date":"2017-10-18","close":8665.0},{"date":"2017-10-19","close":8765.0},{"date":"2017-10-20","close":8645.0},{"date":"2017-10-23","close":8620.0},{"date":"2017-10-24","close":8380.0},{"date":"2017-10-25","close":8365.0},{"date":"2017-10-26","close":8535.0},{"date":"2017-10-27","close":8355.0},{"date":"2017-10-30","close":8345.0},{"date":"2017-10-31","close":8295.0},{"date":"2017-11-01","close":8285.0},{"date":"2017-11-02","close":8260.0},{"date":"2017-11-03","close":8160.0},{"date":"2017-11-06","close":8095.0},{"date":"2017-11-07","close":8175.0},{"date":"2017-11-08","close":8020.0},{"date":"2017-11-09","close":8035.0},{"date":"2017-11-10","close":7890.0},{"date":"2017-11-13","close":7570.0},{"date":"2017-11-14","close":7300.0},{"date":"2017-11-15","close":7075.0},{"date":"2017-11-16","close":6945.0},{"date":"2017-11-17","close":7060.0},{"date":"2017-11-20","close":6885.0},{"date":"2017-11-21","close":6875.0},{"date":"2017-11-22","close":7045.0},{"date":"2017-11-23","close":6820.0},{"date":"2017-11-24","close":6965.0},{"date":"2017-11-27","close":6995.0},{"date":"2017-11-28","close":7250.0},{"date":"2017-11-29","close":7145.0},{"date":"2017-11-30","close":7260.0},{"date":"2017-12-01","close":7035.0},{"date":"2017-12-04","close":7120.0},{"date":"2017-12-05","close":7280.0},{"date":"2017-12-06","close":7370.0},{"date":"2017-12-07","close":7530.0},{"date":"2017-12-08","close":7600.0},{"date":"2017-12-11","close":7350.0},{"date":"2017-12-12","close":7430.0},{"date":"2017-12-13","close":7320.0},{"date":"2017-12-14","close":7400.0},{"date":"2017-12-15","close":7380.0},{"date":"2017-12-18","close":7440.0},{"date":"2017-12-19","close":7445.0},{"date":"2017-12-20","close":7575.0},{"date":"2017-12-21","close":7705.0},{"date":"2017-12-22","close":7345.0},{"date":"2017-12-26","close":7295.0},{"date":"2017-12-27","close":6895.0},{"date":"2017-12-28","close":6835.0},{"date":"2018-01-02","close":6745.0},{"date":"2018-01-03","close":6630.0},{"date":"2018-01-04","close":6820.0},{"date":"2018-01-05","close":6555.0},{"date":"2018-01-08","close":6380.0},{"date":"2018-01-09","close":6490.0},{"date":"2018-01-10","close":6450.0},{"date":"2018-01-11","close":6180.0},{"date":"2018-01-12","close":5905.0},{"date":"2018-01-15","close":5720.0},{"date":"2018-01-16","close":5660.0},{"date":"2018-01-17","close":5830.0},{"date":"2018-01-18","close":5750.0},{"date":"2018-01-19","close":5975.0},{"date":"2018-01-22","close":6040.0},{"date":"2018-01-23","close":5825.0},{"date":"2018-01-24","close":5845.0},{"date":"2018-01-25","close":5865.0},{"date":"2018-01-26","close":5770.0},{"date":"2018-01-29","close":5635.0},{"date":"2018-01-30","close":5675.0},{"date":"2018-01-31","close":5745.0},{"date":"2018-02-01","close":5875.0},{"date":"2018-02-02","close":5885.0},{"date":"2018-02-05","close":6200.0},{"date":"2018-02-06","close":6130.0},{"date":"2018-02-07","close":6410.0},{"date":"2018-02-08","close":6130.0},{"date":"2018-02-09","close":6260.0},{"date":"2018-02-12","close":6290.0},{"date":"2018-02-13","close":6470.0},{"date":"2018-02-14","close":6255.0},{"date":"2018-02-19","close":5995.0},{"date":"2018-02-20","close":6125.0},{"date":"2018-02-21","close":6025.0},{"date":"2018-02-22","close":6065.0},{"date":"2018-02-23","close":6030.0},{"date":"2018-02-26","close":6005.0},{"date":"2018-02-27","close":6015.0},{"date":"2018-02-28","close":6150.0},{"date":"2018-03-02","close":6100.0},{"date":"2018-03-05","close":6195.0},{"date":"2018-03-06","close":6065.0},{"date":"2018-03-07","close":6230.0},{"date":"2018-03-08","close":6120.0},{"date":"2018-03-09","close":6055.0},{"date":"2018-03-12","close":5880.0},{"date":"2018-03-13","close":5885.0},{"date":"2018-03-14","close":5890.0},{"date":"2018-03-15","close":5865.0},{"date":"2018-03-16","close":5845.0},{"date":"2018-03-19","close":5970.0},{"date":"2018-03-20","close":5850.0},{"date":"2018-03-21","close":5890.0},{"date":"2018-03-22","close":6005.0},{"date":"2018-03-23","close":6400.0},{"date":"2018-03-26","close":6130.0},{"date":"2018-03-27","close":6130.0},{"date":"2018-03-28","close":6200.0},{"date":"2018-03-29","close":6050.0},{"date":"2018-03-30","close":6025.0},{"date":"2018-04-02","close":6070.0},{"date":"2018-04-03","close":6030.0},{"date":"2018-04-04","close":6090.0},{"date":"2018-04-05","close":6035.0},{"date":"2018-04-06","close":6045.0},{"date":"2018-04-09","close":5980.0},{"date":"2018-04-10","close":5980.0},{"date":"2018-04-11","close":5955.0},{"date":"2018-04-12","close":6040.0},{"date":"2018-04-13","close":5985.0},{"date":"2018-04-16","close":5970.0},{"date":"2018-04-17","close":5975.0},{"date":"2018-04-18","close":6040.0},{"date":"2018-04-19","close":6120.0},{"date":"2018-04-20","close":6115.0},{"date":"2018-04-23","close":6230.0},{"date":"2018-04-24","close":6295.0},{"date":"2018-04-25","close":6315.0},{"date":"2018-04-26","close":6210.0},{"date":"2018-04-27","close":6125.0},{"date":"2018-04-30","close":6245.0},{"date":"2018-05-02","close":6325.0},{"date":"2018-05-03","close":6380.0},{"date":"2018-05-04","close":6535.0},{"date":"2018-05-08","close":6835.0},{"date":"2018-05-09","close":6515.0},{"date":"2018-05-10","close":6555.0},{"date":"2018-05-11","close":6465.0},{"date":"2018-05-14","close":6610.0},{"date":"2018-05-15","close":6525.0},{"date":"2018-05-16","close":6550.0},{"date":"2018-05-17","close":6490.0},{"date":"2018-05-18","close":6380.0},{"date":"2018-05-21","close":6385.0},{"date":"2018-05-23","close":6405.0},{"date":"2018-05-24","close":6320.0},{"date":"2018-05-25","close":6260.0},{"date":"2018-05-28","close":6225.0},{"date":"2018-05-29","close":6365.0},{"date":"2018-05-30","close":6285.0},{"date":"2018-05-31","close":6235.0},{"date":"2018-06-01","close":6230.0},{"date":"2018-06-04","close":6330.0},{"date":"2018-06-05","close":6330.0},{"date":"2018-06-07","close":6230.0},{"date":"2018-06-08","close":6330.0},{"date":"2018-06-11","close":6325.0},{"date":"2018-06-12","close":6295.0},{"date":"2018-06-14","close":6385.0},{"date":"2018-06-15","close":6360.0},{"date":"2018-06-18","close":6585.0},{"date":"2018-06-19","close":6785.0},{"date":"2018-06-20","close":6505.0},{"date":"2018-06-21","close":6675.0},{"date":"2018-06-22","close":6580.0},{"date":"2018-06-25","close":6525.0},{"date":"2018-06-26","close":6560.0},{"date":"2018-06-27","close":6610.0},{"date":"2018-06-28","close":6755.0},{"date":"2018-06-29","close":6655.0},{"date":"2018-07-02","close":6895.0},{"date":"2018-07-03","close":6820.0},{"date":"2018-07-04","close":6790.0},{"date":"2018-07-05","close":6785.0},{"date":"2018-07-06","close":6600.0},{"date":"2018-07-09","close":6610.0},{"date":"2018-07-10","close":6615.0},{"date":"2018-07-11","close":6785.0},{"date":"2018-07-12","close":6650.0},{"date":"2018-07-13","close":6585.0},{"date":"2018-07-16","close":6620.0},{"date":"2018-07-17","close":6700.0},{"date":"2018-07-18","close":6765.0},{"date":"2018-07-19","close":6885.0},{"date":"2018-07-20","close":6950.0},{"date":"2018-07-23","close":7320.0},{"date":"2018-07-24","close":7320.0},{"date":"2018-07-25","close":7495.0},{"date":"2018-07-26","close":7290.0},{"date":"2018-07-27","close":7255.0},{"date":"2018-07-30","close":7355.0},{"date":"2018-07-31","close":7245.0},{"date":"2018-08-01","close":7020.0},{"date":"2018-08-02","close":7165.0},{"date":"2018-08-03","close":7075.0},{"date":"2018-08-06","close":7185.0},{"date":"2018-08-07","close":7125.0},{"date":"2018-08-08","close":7155.0},{"date":"2018-08-09","close":7055.0},{"date":"2018-08-10","close":7105.0},{"date":"2018-08-13","close":7385.0},{"date":"2018-08-14","close":7310.0},{"date":"2018-08-16","close":7305.0},{"date":"2018-08-17","close":7165.0},{"date":"2018-08-20","close":7225.0},{"date":"2018-08-21","close":6970.0},{"date":"2018-08-22","close":7030.0},{"date":"2018-08-23","close":6955.0},{"date":"2018-08-24","close":6850.0},{"date":"2018-08-27","close":6785.0},{"date":"2018-08-28","close":6840.0},{"date":"2018-08-29","close":6795.0},{"date":"2018-08-30","close":6775.0},{"date":"2018-08-31","close":6620.0},{"date":"2018-09-03","close":6630.0},{"date":"2018-09-04","close":6520.0},{"date":"2018-09-05","close":6630.0},{"date":"2018-09-06","close":6670.0},{"date":"2018-09-07","close":6660.0},{"date":"2018-09-10","close":6655.0},{"date":"2018-09-11","close":6585.0},{"date":"2018-09-12","close":6500.0},{"date":"2018-09-13","close":6475.0},{"date":"2018-09-14","close":6390.0},{"date":"2018-09-17","close":6430.0},{"date":"2018-09-18","close":6390.0},{"date":"2018-09-19","close":6390.0},{"date":"2018-09-20","close":6460.0},{"date":"2018-09-21","close":6430.0},{"date":"2018-09-27","close":6350.0},{"date":"2018-09-28","close":6445.0},{"date":"2018-10-01","close":6495.0},{"date":"2018-10-02","close":6720.0},{"date":"2018-10-04","close":6760.0},{"date":"2018-10-05","close":6900.0},{"date":"2018-10-08","close":6985.0},{"date":"2018-10-10","close":7100.0},{"date":"2018-10-11","close":7400.0},{"date":"2018-10-12","close":7095.0},{"date":"2018-10-15","close":7285.0},{"date":"2018-10-16","close":7185.0},{"date":"2018-10-17","close":7085.0},{"date":"2018-10-18","close":7235.0},{"date":"2018-10-19","close":7075.0},{"date":"2018-10-22","close":7020.0},{"date":"2018-10-23","close":7260.0},{"date":"2018-10-24","close":7455.0},{"date":"2018-10-25","close":7535.0},{"date":"2018-10-26","close":7780.0},{"date":"2018-10-29","close":7995.0},{"date":"2018-10-30","close":7835.0},{"date":"2018-10-31","close":7975.0},{"date":"2018-11-01","close":7960.0},{"date":"2018-11-02","close":7495.0},{"date":"2018-11-05","close":7485.0},{"date":"2018-11-06","close":7515.0},{"date":"2018-11-07","close":7630.0},{"date":"2018-11-08","close":7540.0},{"date":"2018-11-09","close":7680.0},{"date":"2018-11-12","close":7955.0},{"date":"2018-11-13","close":7940.0},{"date":"2018-11-14","close":7930.0},{"date":"2018-11-15","close":7715.0},{"date":"2018-11-16","close":7600.0},{"date":"2018-11-19","close":7405.0},{"date":"2018-11-20","close":7610.0},{"date":"2018-11-21","close":7525.0},{"date":"2018-11-22","close":7525.0},{"date":"2018-11-23","close":7645.0},{"date":"2018-11-26","close":7450.0},{"date":"2018-11-27","close":7415.0},{"date":"2018-11-28","close":7435.0},{"date":"2018-11-29","close":7540.0},{"date":"2018-11-30","close":7515.0},{"date":"2018-12-03","close":7260.0},{"date":"2018-12-04","close":7315.0},{"date":"2018-12-05","close":7425.0},{"date":"2018-12-06","close":7680.0},{"date":"2018-12-07","close":7550.0},{"date":"2018-12-10","close":7710.0},{"date":"2018-12-11","close":7835.0},{"date":"2018-12-12","close":7590.0},{"date":"2018-12-13","close":7580.0},{"date":"2018-12-14","close":7800.0},{"date":"2018-12-17","close":7795.0},{"date":"2018-12-18","close":7850.0},{"date":"2018-12-19","close":7630.0},{"date":"2018-12-20","close":7680.0},{"date":"2018-12-21","close":7575.0},{"date":"2018-12-24","close":7600.0},{"date":"2018-12-26","close":7550.0},{"date":"2018-12-27","close":7570.0},{"date":"2018-12-28","close":7550.0},{"date":"2019-01-02","close":7715.0},{"date":"2019-01-03","close":7905.0},{"date":"2019-01-04","close":7775.0},{"date":"2019-01-07","close":7705.0},{"date":"2019-01-08","close":7785.0},{"date":"2019-01-09","close":7680.0},{"date":"2019-01-10","close":7635.0},{"date":"2019-01-11","close":7630.0},{"date":"2019-01-14","close":7740.0},{"date":"2019-01-15","close":7655.0},{"date":"2019-01-16","close":7665.0},{"date":"2019-01-17","close":7780.0},{"date":"2019-01-18","close":7645.0},{"date":"2019-01-21","close":7720.0},{"date":"2019-01-22","close":7720.0},{"date":"2019-01-23","close":7740.0},{"date":"2019-01-24","close":7610.0},{"date":"2019-01-25","close":7525.0},{"date":"2019-01-28","close":7480.0},{"date":"2019-01-29","close":7495.0},{"date":"2019-01-30","close":7415.0},{"date":"2019-01-31","close":7380.0},{"date":"2019-02-01","close":7375.0},{"date":"2019-02-07","close":7220.0},{"date":"2019-02-08","close":7240.0},{"date":"2019-02-11","close":7155.0},{"date":"2019-02-12","close":7215.0},{"date":"2019-02-13","close":7105.0},{"date":"2019-02-14","close":7100.0},{"date":"2019-02-15","close":7140.0},{"date":"2019-02-18","close":7065.0},{"date":"2019-02-19","close":7030.0},{"date":"2019-02-20","close":6990.0},{"date":"2019-02-21","close":7030.0},{"date":"2019-02-22","close":7075.0},{"date":"2019-02-25","close":6995.0},{"date":"2019-02-26","close":7020.0},{"date":"2019-02-27","close":6950.0},{"date":"2019-02-28","close":7080.0},{"date":"2019-03-04","close":6895.0},{"date":"2019-03-05","close":6900.0},{"date":"2019-03-06","close":6980.0},{"date":"2019-03-07","close":7120.0},{"date":"2019-03-08","close":7120.0},{"date":"2019-03-11","close":7030.0},{"date":"2019-03-12","close":6845.0},{"date":"2019-03-13","close":6865.0},{"date":"2019-03-14","close":6920.0},{"date":"2019-03-15","close":7030.0},{"date":"2019-03-18","close":6995.0},{"date":"2019-03-19","close":7080.0},{"date":"2019-03-20","close":7065.0},{"date":"2019-03-21","close":7160.0},{"date":"2019-03-22","close":7140.0},{"date":"2019-03-25","close":7330.0},{"date":"2019-03-26","close":7230.0},{"date":"2019-03-27","close":7335.0},{"date":"2019-03-28","close":7420.0},{"date":"2019-03-29","close":7270.0},{"date":"2019-04-01","close":7240.0},{"date":"2019-04-02","close":7230.0},{"date":"2019-04-03","close":7095.0},{"date":"2019-04-04","close":7105.0},{"date":"2019-04-05","close":7160.0},{"date":"2019-04-08","close":7190.0},{"date":"2019-04-09","close":7145.0},{"date":"2019-04-10","close":7110.0},{"date":"2019-04-11","close":7060.0},{"date":"2019-04-12","close":7065.0},{"date":"2019-04-15","close":7080.0},{"date":"2019-04-16","close":7070.0},{"date":"2019-04-17","close":7060.0},{"date":"2019-04-18","close":7235.0},{"date":"2019-04-19","close":7125.0},{"date":"2019-04-22","close":7125.0},{"date":"2019-04-23","close":7130.0},{"date":"2019-04-24","close":7175.0},{"date":"2019-04-25","close":7235.0},{"date":"2019-04-26","close":7315.0},{"date":"2019-04-29","close":7200.0},{"date":"2019-04-30","close":7190.0},{"date":"2019-05-02","close":7185.0},{"date":"2019-05-03","close":7180.0},{"date":"2019-05-07","close":7285.0},{"date":"2019-05-08","close":7375.0},{"date":"2019-05-09","close":7585.0},{"date":"2019-05-10","close":7600.0},{"date":"2019-05-13","close":7810.0},{"date":"2019-05-14","close":7805.0},{"date":"2019-05-15","close":7570.0},{"date":"2019-05-16","close":7720.0},{"date":"2019-05-17","close":7780.0},{"date":"2019-05-20","close":7920.0},{"date":"2019-05-21","close":7920.0},{"date":"2019-05-22","close":7890.0},{"date":"2019-05-23","close":8055.0},{"date":"2019-05-24","close":8135.0},{"date":"2019-05-27","close":8125.0},{"date":"2019-05-28","close":7955.0},{"date":"2019-05-29","close":8120.0},{"date":"2019-05-30","close":8135.0},{"date":"2019-05-31","close":8020.0},{"date":"2019-06-03","close":7975.0},{"date":"2019-06-04","close":7960.0},{"date":"2019-06-05","close":7930.0},{"date":"2019-06-07","close":7885.0},{"date":"2019-06-10","close":7830.0},{"date":"2019-06-11","close":7730.0},{"date":"2019-06-12","close":7810.0},{"date":"2019-06-13","close":7745.0},{"date":"2019-06-14","close":7900.0},{"date":"2019-06-17","close":7940.0},{"date":"2019-06-18","close":8035.0},{"date":"2019-06-19","close":7965.0},{"date":"2019-06-20","close":7845.0},{"date":"2019-06-21","close":7935.0},{"date":"2019-06-24","close":7990.0},{"date":"2019-06-25","close":8045.0},{"date":"2019-06-26","close":8035.0},{"date":"2019-06-27","close":8300.0},{"date":"2019-06-28","close":8495.0},{"date":"2019-07-01","close":8235.0},{"date":"2019-07-02","close":8345.0},{"date":"2019-07-03","close":8350.0},{"date":"2019-07-04","close":8395.0},{"date":"2019-07-05","close":8300.0},{"date":"2019-07-08","close":8590.0},{"date":"2019-07-09","close":8800.0},{"date":"2019-07-10","close":8715.0},{"date":"2019-07-11","close":8575.0},{"date":"2019-07-12","close":8560.0},{"date":"2019-07-15","close":8625.0},{"date":"2019-07-16","close":8585.0},{"date":"2019-07-17","close":8695.0},{"date":"2019-07-18","close":8715.0},{"date":"2019-07-19","close":8530.0},{"date":"2019-07-22","close":8525.0},{"date":"2019-07-23","close":8610.0},{"date":"2019-07-24","close":8695.0},{"date":"2019-07-25","close":8785.0},{"date":"2019-07-26","close":8885.0},{"date":"2019-07-29","close":9185.0},{"date":"2019-07-30","close":9145.0},{"date":"2019-07-31","close":9070.0},{"date":"2019-08-01","close":9190.0},{"date":"2019-08-02","close":9580.0},{"date":"2019-08-05","close":10380.0},{"date":"2019-08-06","close":10575.0},{"date":"2019-08-07","close":10330.0},{"date":"2019-08-08","close":9940.0},{"date":"2019-08-09","close":10005.0},{"date":"2019-08-12","close":9995.0},{"date":"2019-08-13","close":10120.0},{"date":"2019-08-14","close":9930.0},{"date":"2019-08-16","close":9980.0},{"date":"2019-08-19","close":9915.0},{"date":"2019-08-20","close":9640.0},{"date":"2019-08-21","close":9470.0},{"date":"2019-08-22","close":9545.0},{"date":"2019-08-23","close":9620.0},{"date":"2019-08-26","close":10120.0},{"date":"2019-08-27","close":10015.0},{"date":"2019-08-28","close":9585.0},{"date":"2019-08-29","close":9655.0},{"date":"2019-08-30","close":9470.0},{"date":"2019-09-02","close":9255.0},{"date":"2019-09-03","close":9325.0},{"date":"2019-09-04","close":9165.0},{"date":"2019-09-05","close":9095.0},{"date":"2019-09-06","close":9135.0},{"date":"2019-09-09","close":9200.0},{"date":"2019-09-10","close":9285.0},{"date":"2019-09-11","close":9100.0},{"date":"2019-09-16","close":8920.0},{"date":"2019-09-17","close":8850.0},{"date":"2019-09-18","close":8890.0},{"date":"2019-09-19","close":8910.0},{"date":"2019-09-20","close":8865.0},{"date":"2019-09-23","close":8955.0},{"date":"2019-09-24","close":9260.0},{"date":"2019-09-25","close":9410.0},{"date":"2019-09-26","close":9280.0},{"date":"2019-09-27","close":9320.0},{"date":"2019-09-30","close":9355.0},{"date":"2019-10-01","close":9080.0},{"date":"2019-10-02","close":9245.0},{"date":"2019-10-04","close":9210.0},{"date":"2019-10-07","close":8865.0},{"date":"2019-10-08","close":8775.0},{"date":"2019-10-10","close":8810.0},{"date":"2019-10-11","close":8855.0},{"date":"2019-10-14","close":8670.0},{"date":"2019-10-15","close":8585.0},{"date":"2019-10-16","close":8515.0},{"date":"2019-10-17","close":8605.0},{"date":"2019-10-18","close":8690.0},{"date":"2019-10-21","close":8505.0},{"date":"2019-10-22","close":8305.0},{"date":"2019-10-23","close":8055.0},{"date":"2019-10-24","close":8110.0},{"date":"2019-10-25","close":8330.0},{"date":"2019-10-28","close":8350.0},{"date":"2019-10-29","close":8220.0},{"date":"2019-10-30","close":8250.0},{"date":"2019-10-31","close":8225.0},{"date":"2019-11-01","close":8160.0},{"date":"2019-11-04","close":8050.0},{"date":"2019-11-05","close":7980.0},{"date":"2019-11-06","close":8115.0},{"date":"2019-11-07","close":8165.0},{"date":"2019-11-08","close":8185.0},{"date":"2019-11-11","close":8270.0},{"date":"2019-11-12","close":8190.0},{"date":"2019-11-13","close":8300.0},{"date":"2019-11-14","close":8290.0},{"date":"2019-11-15","close":8140.0},{"date":"2019-11-18","close":8165.0},{"date":"2019-11-19","close":8320.0},{"date":"2019-11-20","close":8545.0},{"date":"2019-11-21","close":8720.0},{"date":"2019-11-22","close":8735.0},{"date":"2019-11-25","close":8505.0},{"date":"2019-11-26","close":8460.0},{"date":"2019-11-27","close":8500.0},{"date":"2019-11-28","close":8660.0},{"date":"2019-11-29","close":8790.0},{"date":"2019-12-02","close":8715.0},{"date":"2019-12-03","close":8835.0},{"date":"2019-12-04","close":8870.0},{"date":"2019-12-05","close":8955.0},{"date":"2019-12-06","close":8795.0},{"date":"2019-12-09","close":8800.0},{"date":"2019-12-10","close":8815.0},{"date":"2019-12-11","close":8825.0},{"date":"2019-12-12","close":8645.0},{"date":"2019-12-13","close":8565.0},{"date":"2019-12-16","close":8575.0},{"date":"2019-12-17","close":8460.0},{"date":"2019-12-18","close":8480.0},{"date":"2019-12-19","close":8480.0},{"date":"2019-12-20","close":8420.0},{"date":"2019-12-23","close":8345.0},{"date":"2019-12-24","close":8480.0},{"date":"2019-12-26","close":8265.0},{"date":"2019-12-27","close":8115.0},{"date":"2019-12-30","close":7970.0},{"date":"2020-01-02","close":7975.0},{"date":"2020-01-03","close":8095.0},{"date":"2020-01-06","close":8340.0},{"date":"2020-01-07","close":8155.0},{"date":"2020-01-08","close":8430.0},{"date":"2020-01-09","close":8045.0},{"date":"2020-01-10","close":7980.0},{"date":"2020-01-13","close":7935.0},{"date":"2020-01-14","close":7960.0},{"date":"2020-01-15","close":7980.0},{"date":"2020-01-16","close":7895.0},{"date":"2020-01-17","close":7885.0},{"date":"2020-01-20","close":7985.0},{"date":"2020-01-21","close":8095.0},{"date":"2020-01-22","close":7910.0},{"date":"2020-01-23","close":7985.0},{"date":"2020-01-28","close":8280.0},{"date":"2020-01-29","close":8195.0},{"date":"2020-01-30","close":8375.0},{"date":"2020-01-31","close":8510.0},{"date":"2020-02-03","close":8400.0},{"date":"2020-02-04","close":8220.0},{"date":"2020-02-05","close":8250.0},{"date":"2020-02-06","close":8060.0},{"date":"2020-02-07","close":8070.0},{"date":"2020-02-10","close":8010.0},{"date":"2020-02-11","close":7925.0},{"date":"2020-02-12","close":7890.0},{"date":"2020-02-13","close":7900.0},{"date":"2020-02-14","close":7920.0},{"date":"2020-02-17","close":7880.0},{"date":"2020-02-18","close":8000.0},{"date":"2020-02-19","close":7990.0},{"date":"2020-02-20","close":8045.0},{"date":"2020-02-21","close":8230.0},{"date":"2020-02-24","close":8570.0},{"date":"2020-02-25","close":8275.0},{"date":"2020-02-26","close":8240.0},{"date":"2020-02-27","close":8410.0},{"date":"2020-02-28","close":8735.0},{"date":"2020-03-02","close":8445.0},{"date":"2020-03-03","close":8490.0},{"date":"2020-03-04","close":8350.0},{"date":"2020-03-05","close":8240.0},{"date":"2020-03-06","close":8330.0},{"date":"2020-03-09","close":8645.0},{"date":"2020-03-10","close":8500.0},{"date":"2020-03-11","close":8860.0},{"date":"2020-03-12","close":9300.0},{"date":"2020-03-13","close":9625.0},{"date":"2020-03-16","close":10045.0},{"date":"2020-03-17","close":9605.0},{"date":"2020-03-18","close":10180.0},{"date":"2020-03-19","close":11145.0},{"date":"2020-03-20","close":10065.0},{"date":"2020-03-23","close":10675.0},{"date":"2020-03-24","close":9615.0},{"date":"2020-03-25","close":9255.0},{"date":"2020-03-26","close":9280.0},{"date":"2020-03-27","close":9135.0},{"date":"2020-03-30","close":8880.0},{"date":"2020-03-31","close":8385.0},{"date":"2020-04-01","close":8695.0},{"date":"2020-04-02","close":8385.0},{"date":"2020-04-03","close":8370.0},{"date":"2020-04-06","close":8005.0},{"date":"2020-04-07","close":7970.0},{"date":"2020-04-08","close":8030.0},{"date":"2020-04-09","close":7960.0},{"date":"2020-04-10","close":7990.0},{"date":"2020-04-13","close":8190.0},{"date":"2020-04-14","close":7980.0},{"date":"2020-04-16","close":7770.0},{"date":"2020-04-17","close":7640.0},{"date":"2020-04-20","close":7685.0},{"date":"2020-04-21","close":7745.0},{"date":"2020-04-22","close":7675.0},{"date":"2020-04-23","close":7625.0},{"date":"2020-04-24","close":7735.0},{"date":"2020-04-27","close":7585.0},{"date":"2020-04-28","close":7605.0},{"date":"2020-04-29","close":7625.0},{"date":"2020-05-04","close":7710.0},{"date":"2020-05-06","close":7460.0},{"date":"2020-05-07","close":7385.0},{"date":"2020-05-08","close":7180.0},{"date":"2020-05-11","close":7135.0},{"date":"2020-05-12","close":7175.0},{"date":"2020-05-13","close":7075.0},{"date":"2020-05-14","close":7085.0},{"date":"2020-05-15","close":7095.0},{"date":"2020-05-18","close":7150.0},{"date":"2020-05-19","close":7090.0},{"date":"2020-05-20","close":6980.0},{"date":"2020-05-21","close":6910.0},{"date":"2020-05-22","close":6985.0},{"date":"2020-05-25","close":6885.0},{"date":"2020-05-26","close":6785.0},{"date":"2020-05-27","close":6840.0},{"date":"2020-05-28","close":7005.0},{"date":"2020-05-29","close":6905.0},{"date":"2020-06-01","close":6580.0},{"date":"2020-06-02","close":6500.0},{"date":"2020-06-03","close":6530.0},{"date":"2020-06-04","close":6500.0},{"date":"2020-06-05","close":6395.0},{"date":"2020-06-08","close":6390.0},{"date":"2020-06-09","close":6370.0},{"date":"2020-06-10","close":6335.0},{"date":"2020-06-11","close":6310.0},{"date":"2020-06-12","close":6380.0},{"date":"2020-06-15","close":6815.0},{"date":"2020-06-16","close":6340.0},{"date":"2020-06-17","close":6355.0},{"date":"2020-06-18","close":6390.0},{"date":"2020-06-19","close":6370.0},{"date":"2020-06-22","close":6245.0},{"date":"2020-06-23","close":6205.0},{"date":"2020-06-24","close":6185.0},{"date":"2020-06-25","close":6265.0},{"date":"2020-06-26","close":6230.0},{"date":"2020-06-29","close":6385.0},{"date":"2020-06-30","close":6370.0},{"date":"2020-07-01","close":6480.0},{"date":"2020-07-02","close":6340.0},{"date":"2020-07-03","close":6240.0},{"date":"2020-07-06","close":6205.0},{"date":"2020-07-07","close":6190.0},{"date":"2020-07-08","close":6140.0},{"date":"2020-07-09","close":6110.0},{"date":"2020-07-10","close":6095.0},{"date":"2020-07-13","close":6050.0},{"date":"2020-07-14","close":6080.0},{"date":"2020-07-15","close":6050.0},{"date":"2020-07-16","close":6125.0},{"date":"2020-07-17","close":6050.0},{"date":"2020-07-20","close":6050.0},{"date":"2020-07-21","close":5965.0},{"date":"2020-07-22","close":5950.0},{"date":"2020-07-23","close":5860.0},{"date":"2020-07-24","close":5915.0},{"date":"2020-07-27","close":5870.0},{"date":"2020-07-28","close":5795.0},{"date":"2020-07-29","close":5795.0},{"date":"2020-07-30","close":5800.0},{"date":"2020-07-31","close":5795.0},{"date":"2020-08-03","close":5705.0},{"date":"2020-08-04","close":5650.0},{"date":"2020-08-05","close":5520.0},{"date":"2020-08-06","close":5460.0},{"date":"2020-08-07","close":5430.0},{"date":"2020-08-10","close":5420.0},{"date":"2020-08-11","close":5440.0},{"date":"2020-08-12","close":5560.0},{"date":"2020-08-13","close":5440.0},{"date":"2020-08-14","close":5605.0},{"date":"2020-08-18","close":5820.0},{"date":"2020-08-19","close":5670.0},{"date":"2020-08-20","close":5875.0},{"date":"2020-08-21","close":5845.0},{"date":"2020-08-24","close":5635.0},{"date":"2020-08-25","close":5535.0},{"date":"2020-08-26","close":5520.0},{"date":"2020-08-27","close":5560.0},{"date":"2020-08-28","close":5500.0},{"date":"2020-08-31","close":5455.0},{"date":"2020-09-01","close":5445.0},{"date":"2020-09-02","close":5330.0},{"date":"2020-09-03","close":5310.0},{"date":"2020-09-04","close":5400.0},{"date":"2020-09-07","close":5335.0},{"date":"2020-09-08","close":5305.0},{"date":"2020-09-09","close":5385.0},{"date":"2020-09-10","close":5320.0},{"date":"2020-09-11","close":5330.0},{"date":"2020-09-14","close":5295.0},{"date":"2020-09-15","close":5215.0},{"date":"2020-09-16","close":5215.0},{"date":"2020-09-17","close":5345.0},{"date":"2020-09-18","close":5270.0},{"date":"2020-09-21","close":5405.0},{"date":"2020-09-22","close":5605.0},{"date":"2020-09-23","close":5550.0},{"date":"2020-09-24","close":5870.0},{"date":"2020-09-25","close":5845.0},{"date":"2020-09-28","close":5630.0},{"date":"2020-09-29","close":5535.0},{"date":"2020-10-05","close":5470.0},{"date":"2020-10-06","close":5500.0},{"date":"2020-10-07","close":5435.0},{"date":"2020-10-08","close":5470.0},{"date":"2020-10-12","close":5425.0},{"date":"2020-10-13","close":5470.0},{"date":"2020-10-14","close":5585.0},{"date":"2020-10-15","close":5695.0},{"date":"2020-10-16","close":5785.0},{"date":"2020-10-19","close":5840.0},{"date":"2020-10-20","close":5795.0},{"date":"2020-10-21","close":5730.0},{"date":"2020-10-22","close":5910.0},{"date":"2020-10-23","close":5960.0},{"date":"2020-10-26","close":6160.0},{"date":"2020-10-27","close":6090.0},{"date":"2020-10-28","close":5895.0},{"date":"2020-10-29","close":5760.0},{"date":"2020-10-30","close":5985.0},{"date":"2020-11-02","close":5895.0},{"date":"2020-11-03","close":5770.0},{"date":"2020-11-04","close":5630.0},{"date":"2020-11-05","close":5545.0},{"date":"2020-11-06","close":5670.0},{"date":"2020-11-09","close":5560.0},{"date":"2020-11-10","close":5685.0},{"date":"2020-11-11","close":5655.0},{"date":"2020-11-12","close":5665.0},{"date":"2020-11-13","close":5655.0},{"date":"2020-11-16","close":5585.0},{"date":"2020-11-17","close":5660.0},{"date":"2020-11-18","close":5565.0},{"date":"2020-11-19","close":5510.0},{"date":"2020-11-20","close":5405.0},{"date":"2020-11-23","close":5395.0},{"date":"2020-11-24","close":5440.0},{"date":"2020-11-25","close":5460.0},{"date":"2020-11-26","close":5365.0},{"date":"2020-11-27","close":5280.0},{"date":"2020-11-30","close":5280.0},{"date":"2020-12-01","close":5245.0},{"date":"2020-12-02","close":5170.0},{"date":"2020-12-03","close":5100.0},{"date":"2020-12-04","close":4975.0},{"date":"2020-12-07","close":4820.0},{"date":"2020-12-08","close":5005.0},{"date":"2020-12-09","close":4960.0},{"date":"2020-12-10","close":4910.0},{"date":"2020-12-11","close":4845.0},{"date":"2020-12-14","close":4840.0},{"date":"2020-12-15","close":4845.0},{"date":"2020-12-16","close":4800.0},{"date":"2020-12-17","close":4775.0},{"date":"2020-12-18","close":4755.0},{"date":"2020-12-21","close":4675.0},{"date":"2020-12-22","close":4820.0},{"date":"2020-12-23","close":4850.0},{"date":"2020-12-24","close":4810.0},{"date":"2020-12-28","close":4770.0},{"date":"2020-12-29","close":4605.0},{"date":"2020-12-30","close":4595.0},{"date":"2021-01-04","close":4630.0},{"date":"2021-01-05","close":4620.0},{"date":"2021-01-06","close":4660.0},{"date":"2021-01-07","close":4610.0},{"date":"2021-01-08","close":4595.0},{"date":"2021-01-11","close":4600.0},{"date":"2021-01-12","close":4610.0},{"date":"2021-01-13","close":4600.0},{"date":"2021-01-14","close":4670.0},{"date":"2021-01-15","close":4775.0},{"date":"2021-01-18","close":4880.0},{"date":"2021-01-19","close":4795.0},{"date":"2021-01-20","close":4695.0},{"date":"2021-01-21","close":4695.0},{"date":"2021-01-22","close":4695.0},{"date":"2021-01-25","close":4580.0},{"date":"2021-01-26","close":4615.0},{"date":"2021-01-27","close":4660.0},{"date":"2021-01-28","close":4745.0},{"date":"2021-01-29","close":4920.0},{"date":"2021-02-01","close":4700.0},{"date":"2021-02-02","close":4685.0},{"date":"2021-02-03","close":4685.0},{"date":"2021-02-04","close":4720.0},{"date":"2021-02-05","close":4715.0},{"date":"2021-02-08","close":4755.0},{"date":"2021-02-09","close":4785.0},{"date":"2021-02-10","close":4770.0},{"date":"2021-02-15","close":4695.0},{"date":"2021-02-16","close":4770.0},{"date":"2021-02-17","close":4815.0},{"date":"2021-02-18","close":4865.0},{"date":"2021-02-19","close":4860.0},{"date":"2021-02-22","close":4950.0},{"date":"2021-02-23","close":5060.0},{"date":"2021-02-24","close":5230.0},{"date":"2021-02-25","close":5005.0},{"date":"2021-02-26","close":5140.0},{"date":"2021-03-02","close":5025.0},{"date":"2021-03-03","close":4970.0},{"date":"2021-03-04","close":5000.0},{"date":"2021-03-05","close":4995.0},{"date":"2021-03-08","close":5100.0},{"date":"2021-03-09","close":5145.0},{"date":"2021-03-10","close":5150.0},{"date":"2021-03-11","close":5065.0},{"date":"2021-03-12","close":4970.0},{"date":"2021-03-15","close":4980.0},{"date":"2021-03-16","close":4870.0},{"date":"2021-03-17","close":4840.0},{"date":"2021-03-18","close":4840.0},{"date":"2021-03-19","close":4840.0},{"date":"2021-03-22","close":4820.0},{"date":"2021-03-23","close":4830.0},{"date":"2021-03-24","close":4810.0},{"date":"2021-03-25","close":4800.0},{"date":"2021-03-26","close":4815.0},{"date":"2021-03-29","close":4825.0},{"date":"2021-03-30","close":4815.0},{"date":"2021-03-31","close":4865.0},{"date":"2021-04-01","close":4810.0},{"date":"2021-04-02","close":4800.0},{"date":"2021-04-05","close":4840.0},{"date":"2021-04-06","close":4855.0},{"date":"2021-04-07","close":4845.0},{"date":"2021-04-08","close":4800.0},{"date":"2021-04-09","close":4755.0},{"date":"2021-04-12","close":4725.0},{"date":"2021-04-13","close":4640.0},{"date":"2021-04-14","close":4620.0},{"date":"2021-04-15","close":4635.0},{"date":"2021-04-16","close":4585.0},{"date":"2021-04-19","close":4535.0},{"date":"2021-04-20","close":4570.0},{"date":"2021-04-21","close":4620.0},{"date":"2021-04-22","close":4620.0},{"date":"2021-04-23","close":4625.0},{"date":"2021-04-26","close":4610.0},{"date":"2021-04-27","close":4670.0},{"date":"2021-04-28","close":4795.0},{"date":"2021-04-29","close":4870.0},{"date":"2021-04-30","close":4900.0},{"date":"2021-05-03","close":5035.0},{"date":"2021-05-04","close":4995.0},{"date":"2021-05-06","close":4990.0},{"date":"2021-05-07","close":4920.0},{"date":"2021-05-10","close":4830.0},{"date":"2021-05-11","close":4950.0},{"date":"2021-05-12","close":5010.0},{"date":"2021-05-13","close":5080.0},{"date":"2021-05-14","close":4965.0},{"date":"2021-05-17","close":4965.0},{"date":"2021-05-18","close":4905.0},{"date":"2021-05-20","close":4885.0},{"date":"2021-05-21","close":4910.0},{"date":"2021-05-24","close":5010.0},{"date":"2021-05-25","close":4915.0},{"date":"2021-05-26","close":4920.0},{"date":"2021-05-27","close":4875.0},{"date":"2021-05-28","close":4865.0},{"date":"2021-05-31","close":4860.0},{"date":"2021-06-01","close":4840.0},{"date":"2021-06-02","close":4900.0},{"date":"2021-06-03","close":4845.0},{"date":"2021-06-04","close":4890.0},{"date":"2021-06-07","close":4900.0},{"date":"2021-06-08","close":4880.0},{"date":"2021-06-09","close":4940.0},{"date":"2021-06-10","close":4840.0},{"date":"2021-06-11","close":4850.0},{"date":"2021-06-14","close":4800.0},{"date":"2021-06-15","close":4820.0},{"date":"2021-06-16","close":4820.0},{"date":"2021-06-17","close":4795.0},{"date":"2021-06-18","close":4670.0},{"date":"2021-06-21","close":4690.0},{"date":"2021-06-22","close":4705.0},{"date":"2021-06-23","close":4675.0},{"date":"2021-06-24","close":4685.0},{"date":"2021-06-25","close":4730.0},{"date":"2021-06-28","close":4690.0},{"date":"2021-06-29","close":4665.0},{"date":"2021-06-30","close":4630.0},{"date":"2021-07-01","close":4595.0},{"date":"2021-07-02","close":4570.0},{"date":"2021-07-05","close":4505.0},{"date":"2021-07-06","close":4550.0},{"date":"2021-07-07","close":4535.0},{"date":"2021-07-08","close":4610.0},{"date":"2021-07-09","close":4620.0},{"date":"2021-07-12","close":4620.0},{"date":"2021-07-13","close":4575.0},{"date":"2021-07-14","close":4585.0},{"date":"2021-07-15","close":4520.0},{"date":"2021-07-16","close":4530.0},{"date":"2021-07-19","close":4530.0},{"date":"2021-07-20","close":4555.0},{"date":"2021-07-21","close":4560.0},{"date":"2021-07-22","close":4515.0},{"date":"2021-07-23","close":4500.0},{"date":"2021-07-26","close":4530.0},{"date":"2021-07-27","close":4545.0},{"date":"2021-07-28","close":4610.0},{"date":"2021-07-29","close":4565.0},{"date":"2021-07-30","close":4645.0},{"date":"2021-08-02","close":4590.0},{"date":"2021-08-03","close":4595.0},{"date":"2021-08-04","close":4535.0},{"date":"2021-08-05","close":4515.0},{"date":"2021-08-06","close":4495.0},{"date":"2021-08-09","close":4490.0},{"date":"2021-08-10","close":4520.0},{"date":"2021-08-11","close":4515.0},{"date":"2021-08-12","close":4535.0},{"date":"2021-08-13","close":4580.0},{"date":"2021-08-17","close":4655.0},{"date":"2021-08-18","close":4590.0},{"date":"2021-08-19","close":4690.0},{"date":"2021-08-20","close":4780.0},{"date":"2021-08-23","close":4655.0},{"date":"2021-08-24","close":4555.0},{"date":"2021-08-25","close":4535.0},{"date":"2021-08-26","close":4510.0},{"date":"2021-08-27","close":4510.0},{"date":"2021-08-30","close":4485.0},{"date":"2021-08-31","close":4450.0},{"date":"2021-09-01","close":4420.0},{"date":"2021-09-02","close":4415.0},{"date":"2021-09-03","close":4395.0},{"date":"2021-09-06","close":4395.0},{"date":"2021-09-07","close":4385.0},{"date":"2021-09-08","close":4455.0},{"date":"2021-09-09","close":4475.0},{"date":"2021-09-10","close":4430.0},{"date":"2021-09-13","close":4475.0},{"date":"2021-09-14","close":4425.0},{"date":"2021-09-15","close":4370.0},{"date":"2021-09-16","close":4385.0},{"date":"2021-09-17","close":4360.0},{"date":"2021-09-23","close":4370.0},{"date":"2021-09-24","close":4370.0},{"date":"2021-09-27","close":4385.0},{"date":"2021-09-28","close":4505.0},{"date":"2021-09-29","close":4560.0},{"date":"2021-09-30","close":4530.0},{"date":"2021-10-01","close":4620.0},{"date":"2021-10-05","close":4730.0},{"date":"2021-10-06","close":4855.0},{"date":"2021-10-07","close":4710.0},{"date":"2021-10-08","close":4755.0},{"date":"2021-10-12","close":4815.0},{"date":"2021-10-13","close":4750.0},{"date":"2021-10-14","close":4605.0},{"date":"2021-10-15","close":4595.0},{"date":"2021-10-18","close":4585.0},{"date":"2021-10-19","close":4505.0},{"date":"2021-10-20","close":4545.0},{"date":"2021-10-21","close":4605.0},{"date":"2021-10-22","close":4575.0},{"date":"2021-10-25","close":4580.0},{"date":"2021-10-26","close":4465.0},{"date":"2021-10-27","close":4485.0},{"date":"2021-10-28","close":4540.0},{"date":"2021-10-29","close":4585.0},{"date":"2021-11-01","close":4540.0},{"date":"2021-11-02","close":4490.0},{"date":"2021-11-03","close":4495.0},{"date":"2021-11-04","close":4485.0},{"date":"2021-11-05","close":4440.0},{"date":"2021-11-08","close":4465.0},{"date":"2021-11-09","close":4430.0},{"date":"2021-11-10","close":4540.0},{"date":"2021-11-11","close":4495.0},{"date":"2021-11-12","close":4425.0},{"date":"2021-11-15","close":4305.0},{"date":"2021-11-16","close":4285.0},{"date":"2021-11-17","close":4330.0},{"date":"2021-11-18","close":4315.0},{"date":"2021-11-19","close":4260.0},{"date":"2021-11-22","close":4290.0},{"date":"2021-11-23","close":4390.0},{"date":"2021-11-24","close":4360.0},{"date":"2021-11-25","close":4400.0},{"date":"2021-11-26","close":4440.0},{"date":"2021-11-29","close":4445.0},{"date":"2021-11-30","close":4520.0},{"date":"2021-12-01","close":4480.0},{"date":"2021-12-02","close":4505.0},{"date":"2021-12-03","close":4400.0},{"date":"2021-12-06","close":4455.0},{"date":"2021-12-07","close":4420.0},{"date":"2021-12-08","close":4355.0},{"date":"2021-12-09","close":4290.0},{"date":"2021-12-10","close":4350.0},{"date":"2021-12-13","close":4390.0},{"date":"2021-12-14","close":4400.0},{"date":"2021-12-15","close":4370.0},{"date":"2021-12-16","close":4350.0},{"date":"2021-12-17","close":4410.0},{"date":"2021-12-20","close":4415.0},{"date":"2021-12-21","close":4395.0},{"date":"2021-12-22","close":4390.0},{"date":"2021-12-23","close":4370.0},{"date":"2021-12-24","close":4360.0},{"date":"2021-12-27","close":4315.0},{"date":"2021-12-28","close":4210.0},{"date":"2021-12-29","close":4260.0},{"date":"2021-12-30","close":4250.0},{"date":"2022-01-03","close":4265.0},{"date":"2022-01-04","close":4320.0},{"date":"2022-01-05","close":4420.0},{"date":"2022-01-06","close":4560.0},{"date":"2022-01-07","close":4515.0},{"date":"2022-01-10","close":4605.0},{"date":"2022-01-11","close":4630.0},{"date":"2022-01-12","close":4500.0},{"date":"2022-01-13","close":4560.0},{"date":"2022-01-14","close":4645.0},{"date":"2022-01-17","close":4675.0},{"date":"2022-01-18","close":4750.0},{"date":"2022-01-19","close":4795.0},{"date":"2022-01-20","close":4665.0},{"date":"2022-01-21","close":4750.0},{"date":"2022-01-24","close":4875.0},{"date":"2022-01-25","close":4960.0},{"date":"2022-01-26","close":5055.0},{"date":"2022-01-27","close":5285.0},{"date":"2022-01-28","close":5120.0},{"date":"2022-02-03","close":5020.0},{"date":"2022-02-04","close":4975.0},{"date":"2022-02-07","close":5050.0},{"date":"2022-02-08","close":5065.0},{"date":"2022-02-09","close":4940.0},{"date":"2022-02-10","close":5070.0},{"date":"2022-02-11","close":5210.0},{"date":"2022-02-14","close":5275.0},{"date":"2022-02-15","close":5350.0},{"date":"2022-02-16","close":5080.0},{"date":"2022-02-17","close":5130.0},{"date":"2022-02-18","close":5085.0},{"date":"2022-02-21","close":5080.0},{"date":"2022-02-22","close":5160.0},{"date":"2022-02-23","close":5080.0},{"date":"2022-02-24","close":5245.0},{"date":"2022-02-25","close":5040.0},{"date":"2022-02-28","close":5005.0},{"date":"2022-03-02","close":4920.0},{"date":"2022-03-03","close":4795.0},{"date":"2022-03-04","close":4890.0},{"date":"2022-03-07","close":4995.0},{"date":"2022-03-08","close":5040.0},{"date":"2022-03-10","close":4875.0},{"date":"2022-03-11","close":4875.0},{"date":"2022-03-14","close":5010.0},{"date":"2022-03-15","close":5020.0},{"date":"2022-03-16","close":4855.0},{"date":"2022-03-17","close":4720.0},{"date":"2022-03-18","close":4670.0},{"date":"2022-03-21","close":4730.0},{"date":"2022-03-22","close":4720.0},{"date":"2022-03-23","close":4680.0},{"date":"2022-03-24","close":4685.0},{"date":"2022-03-25","close":4695.0},{"date":"2022-03-28","close":4770.0},{"date":"2022-03-29","close":4680.0},{"date":"2022-03-30","close":4660.0},{"date":"2022-03-31","close":4640.0},{"date":"2022-04-01","close":4665.0},{"date":"2022-04-04","close":4640.0},{"date":"2022-04-05","close":4610.0},{"date":"2022-04-06","close":4700.0},{"date":"2022-04-07","close":4735.0},{"date":"2022-04-08","close":4690.0},{"date":"2022-04-11","close":4805.0},{"date":"2022-04-12","close":4855.0},{"date":"2022-04-13","close":4735.0},{"date":"2022-04-14","close":4735.0},{"date":"2022-04-15","close":4790.0},{"date":"2022-04-18","close":4815.0},{"date":"2022-04-19","close":4715.0},{"date":"2022-04-20","close":4745.0},{"date":"2022-04-21","close":4760.0},{"date":"2022-04-22","close":4805.0},{"date":"2022-04-25","close":4930.0},{"date":"2022-04-26","close":4860.0},{"date":"2022-04-27","close":4955.0},{"date":"2022-04-28","close":4965.0},{"date":"2022-04-29","close":4855.0},{"date":"2022-05-02","close":4895.0},{"date":"2022-05-03","close":4860.0},{"date":"2022-05-04","close":4895.0},{"date":"2022-05-06","close":4995.0},{"date":"2022-05-09","close":5130.0},{"date":"2022-05-10","close":5180.0},{"date":"2022-05-11","close":5030.0},{"date":"2022-05-12","close":5270.0},{"date":"2022-05-13","close":5060.0},{"date":"2022-05-16","close":5075.0},{"date":"2022-05-17","close":4985.0},{"date":"2022-05-18","close":4910.0},{"date":"2022-05-19","close":4975.0},{"date":"2022-05-20","close":4835.0},{"date":"2022-05-23","close":4795.0},{"date":"2022-05-24","close":4930.0},{"date":"2022-05-25","close":4870.0},{"date":"2022-05-26","close":4875.0},{"date":"2022-05-27","close":4880.0},{"date":"2022-05-30","close":4785.0},{"date":"2022-05-31","close":4760.0},{"date":"2022-06-02","close":4805.0},{"date":"2022-06-03","close":4805.0},{"date":"2022-06-07","close":4960.0},{"date":"2022-06-08","close":4940.0},{"date":"2022-06-09","close":4875.0},{"date":"2022-06-10","close":4940.0},{"date":"2022-06-13","close":5170.0},{"date":"2022-06-14","close":5175.0},{"date":"2022-06-15","close":5295.0},{"date":"2022-06-16","close":5250.0},{"date":"2022-06-17","close":5295.0},{"date":"2022-06-20","close":5415.0},{"date":"2022-06-21","close":5350.0},{"date":"2022-06-22","close":5555.0},{"date":"2022-06-23","close":5750.0},{"date":"2022-06-24","close":5400.0},{"date":"2022-06-27","close":5310.0},{"date":"2022-06-28","close":5355.0},{"date":"2022-06-29","close":5495.0},{"date":"2022-06-30","close":5610.0},{"date":"2022-07-01","close":5730.0},{"date":"2022-07-04","close":5760.0},{"date":"2022-07-05","close":5495.0},{"date":"2022-07-06","close":5570.0},{"date":"2022-07-07","close":5460.0},{"date":"2022-07-08","close":5385.0},{"date":"2022-07-11","close":5400.0},{"date":"2022-07-12","close":5515.0},{"date":"2022-07-13","close":5370.0},{"date":"2022-07-14","close":5360.0},{"date":"2022-07-15","close":5365.0},{"date":"2022-07-18","close":5295.0},{"date":"2022-07-19","close":5265.0},{"date":"2022-07-20","close":5185.0},{"date":"2022-07-21","close":5180.0},{"date":"2022-07-22","close":5230.0},{"date":"2022-07-25","close":5225.0},{"date":"2022-07-26","close":5225.0},{"date":"2022-07-27","close":5180.0},{"date":"2022-07-28","close":5145.0},{"date":"2022-07-29","close":5090.0},{"date":"2022-08-01","close":5105.0},{"date":"2022-08-02","close":5125.0},{"date":"2022-08-03","close":5030.0},{"date":"2022-08-04","close":4940.0},{"date":"2022-08-05","close":4865.0},{"date":"2022-08-08","close":4890.0},{"date":"2022-08-09","close":4855.0},{"date":"2022-08-10","close":4970.0},{"date":"2022-08-11","close":4885.0},{"date":"2022-08-12","close":4910.0},{"date":"2022-08-16","close":4875.0},{"date":"2022-08-17","close":4925.0},{"date":"2022-08-18","close":4940.0},{"date":"2022-08-19","close":5025.0},{"date":"2022-08-22","close":5150.0},{"date":"2022-08-23","close":5250.0},{"date":"2022-08-24","close":5175.0},{"date":"2022-08-25","close":5055.0},{"date":"2022-08-26","close":5100.0},{"date":"2022-08-29","close":5290.0},{"date":"2022-08-30","close":5145.0},{"date":"2022-08-31","close":5075.0},{"date":"2022-09-01","close":5220.0},{"date":"2022-09-02","close":5205.0},{"date":"2022-09-05","close":5330.0},{"date":"2022-09-06","close":5300.0},{"date":"2022-09-07","close":5365.0},{"date":"2022-09-08","close":5230.0},{"date":"2022-09-13","close":5080.0},{"date":"2022-09-14","close":5260.0},{"date":"2022-09-15","close":5280.0},{"date":"2022-09-16","close":5365.0},{"date":"2022-09-19","close":5475.0},{"date":"2022-09-20","close":5435.0},{"date":"2022-09-21","close":5485.0},{"date":"2022-09-22","close":5525.0},{"date":"2022-09-23","close":5670.0},{"date":"2022-09-26","close":5910.0},{"date":"2022-09-27","close":5820.0},{"date":"2022-09-28","close":5995.0},{"date":"2022-09-29","close":5935.0},{"date":"2022-09-30","close":5995.0},{"date":"2022-10-04","close":5765.0},{"date":"2022-10-05","close":5910.0},{"date":"2022-10-06","close":5740.0},{"date":"2022-10-07","close":5825.0},{"date":"2022-10-11","close":6055.0},{"date":"2022-10-12","close":5985.0},{"date":"2022-10-13","close":6115.0},{"date":"2022-10-14","close":5850.0},{"date":"2022-10-17","close":5870.0},{"date":"2022-10-18","close":5725.0},{"date":"2022-10-19","close":5810.0},{"date":"2022-10-20","close":5935.0},{"date":"2022-10-21","close":5950.0},{"date":"2022-10-24","close":5755.0},{"date":"2022-10-25","close":5765.0},{"date":"2022-10-26","close":5785.0},{"date":"2022-10-27","close":5665.0},{"date":"2022-10-28","close":5745.0},{"date":"2022-10-31","close":5660.0},{"date":"2022-11-01","close":5655.0},{"date":"2022-11-02","close":5685.0},{"date":"2022-11-03","close":5750.0},{"date":"2022-11-04","close":5790.0},{"date":"2022-11-07","close":5720.0},{"date":"2022-11-08","close":5580.0},{"date":"2022-11-09","close":5600.0},{"date":"2022-11-10","close":5690.0},{"date":"2022-11-11","close":5360.0},{"date":"2022-11-14","close":5425.0},{"date":"2022-11-15","close":5260.0},{"date":"2022-11-16","close":5285.0},{"date":"2022-11-17","close":5335.0},{"date":"2022-11-18","close":5410.0},{"date":"2022-11-21","close":5530.0},{"date":"2022-11-22","close":5595.0},{"date":"2022-11-23","close":5460.0},{"date":"2022-11-24","close":5370.0},{"date":"2022-11-25","close":5430.0},{"date":"2022-11-28","close":5570.0},{"date":"2022-11-29","close":5445.0},{"date":"2022-11-30","close":5460.0},{"date":"2022-12-01","close":5350.0},{"date":"2022-12-02","close":5470.0},{"date":"2022-12-05","close":5440.0},{"date":"2022-12-06","close":5540.0},{"date":"2022-12-07","close":5545.0},{"date":"2022-12-08","close":5535.0},{"date":"2022-12-09","close":5500.0},{"date":"2022-12-12","close":5565.0},{"date":"2022-12-13","close":5555.0},{"date":"2022-12-14","close":5425.0},{"date":"2022-12-15","close":5535.0},{"date":"2022-12-16","close":5610.0},{"date":"2022-12-19","close":5600.0},{"date":"2022-12-20","close":5725.0},{"date":"2022-12-21","close":5675.0},{"date":"2022-12-22","close":5540.0},{"date":"2022-12-23","close":5740.0},{"date":"2022-12-26","close":5650.0},{"date":"2022-12-27","close":5570.0},{"date":"2022-12-28","close":5715.0},{"date":"2022-12-29","close":5825.0},{"date":"2023-01-02","close":5895.0},{"date":"2023-01-03","close":5880.0},{"date":"2023-01-04","close":5820.0},{"date":"2023-01-05","close":5880.0},{"date":"2023-01-06","close":5785.0},{"date":"2023-01-09","close":5675.0},{"date":"2023-01-10","close":5790.0},{"date":"2023-01-11","close":5645.0},{"date":"2023-01-12","close":5625.0},{"date":"2023-01-13","close":5650.0},{"date":"2023-01-16","close":5615.0},{"date":"2023-01-17","close":5715.0},{"date":"2023-01-18","close":5700.0},{"date":"2023-01-19","close":5690.0},{"date":"2023-01-20","close":5665.0},{"date":"2023-01-25","close":5540.0},{"date":"2023-01-26","close":5450.0},{"date":"2023-01-27","close":5440.0},{"date":"2023-01-30","close":5515.0},{"date":"2023-01-31","close":5505.0},{"date":"2023-02-01","close":5390.0},{"date":"2023-02-02","close":5260.0},{"date":"2023-02-03","close":5255.0},{"date":"2023-02-06","close":5315.0},{"date":"2023-02-07","close":5175.0},{"date":"2023-02-08","close":5130.0},{"date":"2023-02-09","close":5065.0},{"date":"2023-02-10","close":5115.0},{"date":"2023-02-13","close":5140.0},{"date":"2023-02-14","close":5065.0},{"date":"2023-02-15","close":5140.0},{"date":"2023-02-16","close":4935.0},{"date":"2023-02-17","close":5030.0},{"date":"2023-02-20","close":4895.0},{"date":"2023-02-21","close":4860.0},{"date":"2023-02-22","close":4995.0},{"date":"2023-02-23","close":4970.0},{"date":"2023-02-24","close":4995.0},{"date":"2023-02-27","close":5010.0},{"date":"2023-02-28","close":4910.0},{"date":"2023-03-02","close":4960.0},{"date":"2023-03-03","close":4835.0},{"date":"2023-03-06","close":4715.0},{"date":"2023-03-07","close":4720.0},{"date":"2023-03-08","close":4750.0},{"date":"2023-03-09","close":4750.0},{"date":"2023-03-10","close":4895.0},{"date":"2023-03-13","close":4825.0},{"date":"2023-03-14","close":5020.0},{"date":"2023-03-15","close":4860.0},{"date":"2023-03-16","close":4880.0},{"date":"2023-03-17","close":4795.0},{"date":"2023-03-20","close":4785.0},{"date":"2023-03-21","close":4775.0},{"date":"2023-03-22","close":4695.0},{"date":"2023-03-23","close":4695.0},{"date":"2023-03-24","close":4645.0},{"date":"2023-03-27","close":4640.0},{"date":"2023-03-28","close":4635.0},{"date":"2023-03-29","close":4555.0},{"date":"2023-03-30","close":4495.0},{"date":"2023-03-31","close":4465.0},{"date":"2023-04-03","close":4445.0},{"date":"2023-04-04","close":4450.0},{"date":"2023-04-05","close":4345.0},{"date":"2023-04-06","close":4375.0},{"date":"2023-04-07","close":4235.0},{"date":"2023-04-10","close":4115.0},{"date":"2023-04-11","close":4055.0},{"date":"2023-04-12","close":4135.0},{"date":"2023-04-13","close":4130.0},{"date":"2023-04-14","close":4070.0},{"date":"2023-04-17","close":4065.0},{"date":"2023-04-18","close":4065.0},{"date":"2023-04-19","close":4090.0},{"date":"2023-04-20","close":4220.0},{"date":"2023-04-21","close":4315.0},{"date":"2023-04-24","close":4385.0},{"date":"2023-04-25","close":4450.0},{"date":"2023-04-26","close":4460.0},{"date":"2023-04-27","close":4295.0},{"date":"2023-04-28","close":4305.0},{"date":"2023-05-02","close":4240.0},{"date":"2023-05-03","close":4350.0},{"date":"2023-05-04","close":4320.0},{"date":"2023-05-08","close":4350.0},{"date":"2023-05-09","close":4415.0},{"date":"2023-05-10","close":4450.0},{"date":"2023-05-11","close":4515.0},{"date":"2023-05-12","close":4530.0},{"date":"2023-05-15","close":4550.0},{"date":"2023-05-16","close":4525.0},{"date":"2023-05-17","close":4420.0},{"date":"2023-05-18","close":4405.0},{"date":"2023-05-19","close":4390.0},{"date":"2023-05-22","close":4300.0},{"date":"2023-05-23","close":4250.0},{"date":"2023-05-24","close":4270.0},{"date":"2023-05-25","close":4335.0},{"date":"2023-05-26","close":4330.0},{"date":"2023-05-30","close":4280.0},{"date":"2023-05-31","close":4240.0},{"date":"2023-06-01","close":4195.0},{"date":"2023-06-02","close":4190.0},{"date":"2023-06-05","close":4195.0},{"date":"2023-06-07","close":4125.0},{"date":"2023-06-08","close":4180.0},{"date":"2023-06-09","close":4075.0},{"date":"2023-06-12","close":4080.0},{"date":"2023-06-13","close":4000.0},{"date":"2023-06-14","close":4150.0},{"date":"2023-06-15","close":4135.0},{"date":"2023-06-16","close":4080.0},{"date":"2023-06-19","close":4095.0},{"date":"2023-06-20","close":4105.0},{"date":"2023-06-21","close":4170.0},{"date":"2023-06-22","close":4145.0},{"date":"2023-06-23","close":4165.0},{"date":"2023-06-26","close":4140.0},{"date":"2023-06-27","close":4210.0},{"date":"2023-06-28","close":4250.0},{"date":"2023-06-29","close":4245.0},{"date":"2023-06-30","close":4190.0},{"date":"2023-07-03","close":4045.0},{"date":"2023-07-04","close":4040.0},{"date":"2023-07-05","close":4030.0},{"date":"2023-07-06","close":4110.0},{"date":"2023-07-07","close":4130.0},{"date":"2023-07-10","close":4185.0},{"date":"2023-07-11","close":4065.0},{"date":"2023-07-12","close":4065.0},{"date":"2023-07-13","close":4010.0},{"date":"2023-07-14","close":3980.0},{"date":"2023-07-17","close":3980.0},{"date":"2023-07-18","close":3855.0},{"date":"2023-07-19","close":3780.0},{"date":"2023-07-20","close":3720.0},{"date":"2023-07-21","close":3680.0},{"date":"2023-07-24","close":3645.0},{"date":"2023-07-25","close":3525.0},{"date":"2023-07-26","close":3655.0},{"date":"2023-07-27","close":3810.0},{"date":"2023-07-28","close":3670.0},{"date":"2023-07-31","close":3540.0},{"date":"2023-08-01","close":3560.0},{"date":"2023-08-02","close":3700.0},{"date":"2023-08-03","close":3610.0},{"date":"2023-08-04","close":3640.0},{"date":"2023-08-07","close":3795.0},{"date":"2023-08-08","close":3790.0},{"date":"2023-08-09","close":3690.0},{"date":"2023-08-10","close":3685.0},{"date":"2023-08-11","close":3710.0},{"date":"2023-08-14","close":3780.0},{"date":"2023-08-16","close":3875.0},{"date":"2023-08-17","close":3815.0},{"date":"2023-08-18","close":3850.0},{"date":"2023-08-21","close":3780.0},{"date":"2023-08-22","close":3735.0},{"date":"2023-08-23","close":3790.0},{"date":"2023-08-24","close":3715.0},{"date":"2023-08-25","close":3720.0},{"date":"2023-08-28","close":3695.0},{"date":"2023-08-29","close":3680.0},{"date":"2023-08-30","close":3665.0},{"date":"2023-08-31","close":3665.0},{"date":"2023-09-01","close":3705.0},{"date":"2023-09-04","close":3735.0},{"date":"2023-09-05","close":3755.0},{"date":"2023-09-06","close":3800.0},{"date":"2023-09-07","close":3860.0},{"date":"2023-09-08","close":3815.0},{"date":"2023-09-11","close":3825.0},{"date":"2023-09-12","close":3870.0},{"date":"2023-09-13","close":3925.0},{"date":"2023-09-14","close":3860.0},{"date":"2023-09-15","close":3860.0},{"date":"2023-09-18","close":3880.0},{"date":"2023-09-19","close":3905.0},{"date":"2023-09-20","close":3880.0},{"date":"2023-09-21","close":3975.0},{"date":"2023-09-22","close":3985.0},{"date":"2023-09-25","close":4055.0},{"date":"2023-09-26","close":4120.0},{"date":"2023-09-27","close":4050.0},{"date":"2023-10-04","close":4225.0},{"date":"2023-10-05","close":4245.0},{"date":"2023-10-06","close":4190.0},{"date":"2023-10-10","close":4295.0},{"date":"2023-10-11","close":4170.0},{"date":"2023-10-12","close":4055.0},{"date":"2023-10-13","close":4130.0},{"date":"2023-10-16","close":4170.0},{"date":"2023-10-17","close":4115.0},{"date":"2023-10-18","close":4195.0},{"date":"2023-10-19","close":4300.0},{"date":"2023-10-20","close":4385.0},{"date":"2023-10-23","close":4400.0},{"date":"2023-10-24","close":4260.0},{"date":"2023-10-25","close":4410.0},{"date":"2023-10-26","close":4575.0},{"date":"2023-10-27","close":4520.0},{"date":"2023-10-30","close":4480.0},{"date":"2023-10-31","close":4630.0},{"date":"2023-11-01","close":4625.0},{"date":"2023-11-02","close":4385.0},{"date":"2023-11-03","close":4360.0},{"date":"2023-11-06","close":3755.0},{"date":"2023-11-07","close":3930.0},{"date":"2023-11-08","close":4010.0},{"date":"2023-11-09","close":4065.0},{"date":"2023-11-10","close":4125.0},{"date":"2023-11-13","close":4210.0},{"date":"2023-11-14","close":4090.0},{"date":"2023-11-15","close":4020.0},{"date":"2023-11-16","close":4035.0},{"date":"2023-11-17","close":4120.0},{"date":"2023-11-20","close":4020.0},{"date":"2023-11-21","close":4010.0},{"date":"2023-11-22","close":4045.0},{"date":"2023-11-23","close":4025.0},{"date":"2023-11-24","close":4050.0},{"date":"2023-11-27","close":4080.0},{"date":"2023-11-28","close":4025.0},{"date":"2023-11-29","close":3990.0},{"date":"2023-11-30","close":3935.0},{"date":"2023-12-01","close":3950.0},{"date":"2023-12-04","close":3945.0},{"date":"2023-12-05","close":4010.0},{"date":"2023-12-06","close":3980.0},{"date":"2023-12-07","close":4010.0},{"date":"2023-12-08","close":3905.0},{"date":"2023-12-11","close":3875.0},{"date":"2023-12-12","close":3850.0},{"date":"2023-12-13","close":3915.0},{"date":"2023-12-14","close":3820.0},{"date":"2023-12-15","close":3815.0},{"date":"2023-12-18","close":3750.0},{"date":"2023-12-19","close":3685.0},{"date":"2023-12-20","close":3680.0},{"date":"2023-12-21","close":3700.0},{"date":"2023-12-22","close":3745.0},{"date":"2023-12-26","close":3765.0},{"date":"2023-12-27","close":3705.0},{"date":"2023-12-28","close":3670.0},{"date":"2024-01-02","close":3635.0},{"date":"2024-01-03","close":3705.0},{"date":"2024-01-04","close":3745.0},{"date":"2024-01-05","close":3685.0},{"date":"2024-01-08","close":3690.0},{"date":"2024-01-09","close":3670.0},{"date":"2024-01-10","close":3720.0},{"date":"2024-01-11","close":3680.0},{"date":"2024-01-12","close":3750.0},{"date":"2024-01-15","close":3800.0},{"date":"2024-01-16","close":3830.0},{"date":"2024-01-17","close":3915.0},{"date":"2024-01-18","close":3895.0},{"date":"2024-01-19","close":3910.0},{"date":"2024-01-22","close":3960.0},{"date":"2024-01-23","close":3970.0},{"date":"2024-01-24","close":4000.0},{"date":"2024-01-25","close":4045.0},{"date":"2024-01-26","close":3940.0},{"date":"2024-01-29","close":4015.0},{"date":"2024-01-30","close":4010.0},{"date":"2024-01-31","close":4105.0},{"date":"2024-02-01","close":4070.0},{"date":"2024-02-02","close":3975.0},{"date":"2024-02-05","close":4030.0},{"date":"2024-02-06","close":4040.0},{"date":"2024-02-07","close":4010.0},{"date":"2024-02-08","close":3900.0},{"date":"2024-02-13","close":3825.0},{"date":"2024-02-14","close":3805.0},{"date":"2024-02-15","close":3780.0},{"date":"2024-02-16","close":3775.0},{"date":"2024-02-19","close":3765.0},{"date":"2024-02-20","close":3735.0},{"date":"2024-02-21","close":3725.0},{"date":"2024-02-22","close":3700.0},{"date":"2024-02-23","close":3695.0},{"date":"2024-02-26","close":3675.0},{"date":"2024-02-27","close":3735.0},{"date":"2024-02-28","close":3675.0},{"date":"2024-02-29","close":3645.0},{"date":"2024-03-04","close":3580.0},{"date":"2024-03-05","close":3600.0},{"date":"2024-03-06","close":3580.0},{"date":"2024-03-07","close":3610.0},{"date":"2024-03-08","close":3530.0},{"date":"2024-03-11","close":3515.0},{"date":"2024-03-12","close":3430.0},{"date":"2024-03-13","close":3440.0},{"date":"2024-03-14","close":3425.0},{"date":"2024-03-15","close":3475.0},{"date":"2024-03-18","close":3410.0},{"date":"2024-03-19","close":3415.0},{"date":"2024-03-20","close":3425.0},{"date":"2024-03-21","close":3350.0},{"date":"2024-03-22","close":3345.0},{"date":"2024-03-25","close":3275.0},{"date":"2024-03-26","close":3260.0},{"date":"2024-03-27","close":3285.0},{"date":"2024-03-28","close":3300.0},{"date":"2024-03-29","close":3330.0},{"date":"2024-04-01","close":3320.0},{"date":"2024-04-02","close":3425.0},{"date":"2024-04-03","close":3495.0},{"date":"2024-04-04","close":3490.0},{"date":"2024-04-05","close":3535.0},{"date":"2024-04-08","close":3575.0},{"date":"2024-04-09","close":3565.0},{"date":"2024-04-11","close":3580.0},{"date":"2024-04-12","close":3585.0},{"date":"2024-04-15","close":3600.0},{"date":"2024-04-16","close":3680.0},{"date":"2024-04-17","close":3700.0},{"date":"2024-04-18","close":3595.0},{"date":"2024-04-19","close":3640.0},{"date":"2024-04-22","close":3600.0},{"date":"2024-04-23","close":3600.0},{"date":"2024-04-24","close":3515.0},{"date":"2024-04-25","close":3555.0},{"date":"2024-04-26","close":3550.0},{"date":"2024-04-29","close":3500.0},{"date":"2024-04-30","close":3500.0},{"date":"2024-05-02","close":3510.0},{"date":"2024-05-03","close":3525.0},{"date":"2024-05-07","close":3520.0},{"date":"2024-05-08","close":3515.0},{"date":"2024-05-09","close":3535.0},{"date":"2024-05-10","close":3565.0},{"date":"2024-05-13","close":3630.0},{"date":"2024-05-14","close":3600.0},{"date":"2024-05-16","close":3575.0},{"date":"2024-05-17","close":3735.0},{"date":"2024-05-20","close":3725.0},{"date":"2024-05-21","close":3730.0},{"date":"2024-05-22","close":3720.0},{"date":"2024-05-23","close":3730.0},{"date":"2024-05-24","close":3765.0},{"date":"2024-05-27","close":3710.0},{"date":"2024-05-28","close":3715.0},{"date":"2024-05-29","close":3775.0},{"date":"2024-05-30","close":3800.0},{"date":"2024-05-31","close":3765.0},{"date":"2024-06-03","close":3745.0},{"date":"2024-06-04","close":3700.0},{"date":"2024-06-05","close":3645.0},{"date":"2024-06-07","close":3680.0},{"date":"2024-06-10","close":3595.0},{"date":"2024-06-11","close":3550.0},{"date":"2024-06-12","close":3555.0},{"date":"2024-06-13","close":3560.0},{"date":"2024-06-14","close":3600.0},{"date":"2024-06-17","close":3610.0},{"date":"2024-06-18","close":3620.0},{"date":"2024-06-19","close":3615.0},{"date":"2024-06-20","close":3635.0},{"date":"2024-06-21","close":3630.0},{"date":"2024-06-24","close":3685.0},{"date":"2024-06-25","close":3680.0},{"date":"2024-06-26","close":3690.0},{"date":"2024-06-27","close":3690.0},{"date":"2024-06-28","close":3675.0},{"date":"2024-07-01","close":3625.0},{"date":"2024-07-02","close":3710.0},{"date":"2024-07-03","close":3620.0},{"date":"2024-07-04","close":3590.0},{"date":"2024-07-05","close":3525.0},{"date":"2024-07-08","close":3485.0},{"date":"2024-07-09","close":3480.0},{"date":"2024-07-10","close":3495.0},{"date":"2024-07-11","close":3520.0},{"date":"2024-07-12","close":3530.0},{"date":"2024-07-15","close":3535.0},{"date":"2024-07-16","close":3590.0},{"date":"2024-07-17","close":3640.0},{"date":"2024-07-18","close":3670.0},{"date":"2024-07-19","close":3640.0},{"date":"2024-07-22","close":3730.0},{"date":"2024-07-23","close":3720.0},{"date":"2024-07-24","close":3705.0},{"date":"2024-07-25","close":3785.0},{"date":"2024-07-26","close":3780.0},{"date":"2024-07-29","close":3735.0},{"date":"2024-07-30","close":3725.0},{"date":"2024-07-31","close":3745.0},{"date":"2024-08-01","close":3690.0},{"date":"2024-08-02","close":3855.0},{"date":"2024-08-05","close":4275.0},{"date":"2024-08-06","close":3940.0},{"date":"2024-08-07","close":3855.0},{"date":"2024-08-08","close":3905.0},{"date":"2024-08-09","close":3780.0},{"date":"2024-08-12","close":3775.0},{"date":"2024-08-13","close":3800.0},{"date":"2024-08-14","close":3745.0},{"date":"2024-08-16","close":3655.0},{"date":"2024-08-19","close":3725.0},{"date":"2024-08-20","close":3695.0},{"date":"2024-08-21","close":3745.0},{"date":"2024-08-22","close":3760.0},{"date":"2024-08-23","close":3735.0},{"date":"2024-08-26","close":3770.0},{"date":"2024-08-27","close":3795.0},{"date":"2024-08-28","close":3795.0},{"date":"2024-08-29","close":3830.0},{"date":"2024-08-30","close":3755.0},{"date":"2024-09-02","close":3735.0},{"date":"2024-09-03","close":3800.0},{"date":"2024-09-04","close":3970.0},{"date":"2024-09-05","close":3990.0},{"date":"2024-09-06","close":4115.0},{"date":"2024-09-09","close":4065.0},{"date":"2024-09-10","close":4135.0},{"date":"2024-09-11","close":4105.0},{"date":"2024-09-12","close":3970.0},{"date":"2024-09-13","close":3945.0},{"date":"2024-09-19","close":3910.0},{"date":"2024-09-20","close":3840.0},{"date":"2024-09-23","close":3790.0},{"date":"2024-09-24","close":3710.0},{"date":"2024-09-25","close":3780.0},{"date":"2024-09-26","close":3670.0},{"date":"2024-09-27","close":3700.0},{"date":"2024-09-30","close":3745.0},{"date":"2024-10-02","close":3740.0},{"date":"2024-10-04","close":3690.0},{"date":"2024-10-07","close":3640.0},{"date":"2024-10-08","close":3635.0},{"date":"2024-10-10","close":3655.0},{"date":"2024-10-11","close":3700.0},{"date":"2024-10-14","close":3720.0},{"date":"2024-10-15","close":3690.0},{"date":"2024-10-16","close":3740.0},{"date":"2024-10-17","close":3745.0},{"date":"2024-10-18","close":3810.0},{"date":"2024-10-21","close":3755.0},{"date":"2024-10-22","close":3880.0},{"date":"2024-10-23","close":3820.0},{"date":"2024-10-24","close":3880.0},{"date":"2024-10-25","close":3910.0},{"date":"2024-10-28","close":3820.0},{"date":"2024-10-29","close":3790.0},{"date":"2024-10-30","close":3835.0},{"date":"2024-10-31","close":3800.0},{"date":"2024-11-01","close":3885.0},{"date":"2024-11-04","close":3680.0},{"date":"2024-11-05","close":3725.0},{"date":"2024-11-06","close":3780.0},{"date":"2024-11-07","close":3855.0},{"date":"2024-11-08","close":3775.0},{"date":"2024-11-11","close":3845.0},{"date":"2024-11-12","close":3905.0},{"date":"2024-11-13","close":4025.0},{"date":"2024-11-14","close":4090.0},{"date":"2024-11-15","close":4030.0},{"date":"2024-11-18","close":4010.0},{"date":"2024-11-19","close":4085.0},{"date":"2024-11-20","close":4120.0},{"date":"2024-11-21","close":4115.0},{"date":"2024-11-22","close":4205.0},{"date":"2024-11-25","close":4000.0},{"date":"2024-11-26","close":4095.0},{"date":"2024-11-27","close":4110.0},{"date":"2024-11-28","close":4105.0},{"date":"2024-11-29","close":4215.0},{"date":"2024-12-02","close":4205.0},{"date":"2024-12-03","close":4105.0},{"date":"2024-12-04","close":4165.0},{"date":"2024-12-05","close":4195.0},{"date":"2024-12-06","close":4230.0},{"date":"2024-12-09","close":4430.0},{"date":"2024-12-10","close":4225.0},{"date":"2024-12-11","close":4205.0},{"date":"2024-12-12","close":4130.0},{"date":"2024-12-13","close":4105.0},{"date":"2024-12-16","close":4105.0},{"date":"2024-12-17","close":4150.0},{"date":"2024-12-18","close":4130.0},{"date":"2024-12-19","close":4230.0},{"date":"2024-12-20","close":4340.0},{"date":"2024-12-23","close":4275.0},{"date":"2024-12-24","close":4240.0},{"date":"2024-12-26","close":4255.0},{"date":"2024-12-27","close":4300.0},{"date":"2024-12-30","close":4215.0},{"date":"2025-01-02","close":4205.0},{"date":"2025-01-03","close":4045.0},{"date":"2025-01-06","close":3985.0},{"date":"2025-01-07","close":3975.0},{"date":"2025-01-08","close":3965.0},{"date":"2025-01-09","close":3960.0},{"date":"2025-01-10","close":3995.0},{"date":"2025-01-13","close":4060.0},{"date":"2025-01-14","close":3990.0},{"date":"2025-01-15","close":4025.0},{"date":"2025-01-16","close":3950.0},{"date":"2025-01-17","close":3950.0},{"date":"2025-01-20","close":3920.0},{"date":"2025-01-21","close":3925.0},{"date":"2025-01-22","close":3880.0},{"date":"2025-01-23","close":3905.0},{"date":"2025-01-24","close":3875.0},{"date":"2025-01-31","close":3865.0},{"date":"2025-02-03","close":4035.0},{"date":"2025-02-04","close":3925.0},{"date":"2025-02-05","close":3850.0},{"date":"2025-02-06","close":3800.0},{"date":"2025-02-07","close":3780.0},{"date":"2025-02-10","close":3760.0},{"date":"2025-02-11","close":3765.0},{"date":"2025-02-12","close":3780.0},{"date":"2025-02-13","close":3770.0},{"date":"2025-02-14","close":3720.0},{"date":"2025-02-17","close":3650.0},{"date":"2025-02-18","close":3640.0},{"date":"2025-02-19","close":3615.0},{"date":"2025-02-20","close":3655.0},{"date":"2025-02-21","close":3610.0},{"date":"2025-02-24","close":3605.0},{"date":"2025-02-25","close":3630.0},{"date":"2025-02-26","close":3620.0},{"date":"2025-02-27","close":3600.0},{"date":"2025-02-28","close":3755.0},{"date":"2025-03-04","close":3775.0},{"date":"2025-03-05","close":3735.0},{"date":"2025-03-06","close":3830.0},{"date":"2025-03-07","close":3865.0},{"date":"2025-03-10","close":3895.0},{"date":"2025-03-11","close":3920.0},{"date":"2025-03-12","close":3890.0},{"date":"2025-03-13","close":3935.0},{"date":"2025-03-14","close":3870.0},{"date":"2025-03-17","close":3770.0},{"date":"2025-03-18","close":3760.0},{"date":"2025-03-19","close":3805.0},{"date":"2025-03-20","close":3905.0},{"date":"2025-03-21","close":3970.0},{"date":"2025-03-24","close":3945.0},{"date":"2025-03-25","close":4000.0},{"date":"2025-03-26","close":3970.0},{"date":"2025-03-27","close":4030.0},{"date":"2025-03-28","close":4110.0},{"date":"2025-03-31","close":4230.0},{"date":"2025-04-01","close":4105.0},{"date":"2025-04-02","close":4170.0},{"date":"2025-04-03","close":4165.0},{"date":"2025-04-04","close":4145.0},{"date":"2025-04-07","close":4380.0},{"date":"2025-04-08","close":4310.0},{"date":"2025-04-09","close":4430.0},{"date":"2025-04-10","close":4135.0},{"date":"2025-04-11","close":4075.0},{"date":"2025-04-14","close":4000.0},{"date":"2025-04-15","close":4000.0},{"date":"2025-04-16","close":4100.0},{"date":"2025-04-17","close":4020.0},{"date":"2025-04-18","close":3970.0},{"date":"2025-04-21","close":3995.0},{"date":"2025-04-22","close":4000.0},{"date":"2025-04-23","close":3915.0},{"date":"2025-04-24","close":3925.0},{"date":"2025-04-25","close":3920.0},{"date":"2025-04-28","close":3975.0},{"date":"2025-04-29","close":3940.0},{"date":"2025-04-30","close":4000.0},{"date":"2025-05-02","close":3955.0},{"date":"2025-05-07","close":3980.0},{"date":"2025-05-08","close":3945.0},{"date":"2025-05-09","close":4000.0},{"date":"2025-05-12","close":3985.0},{"date":"2025-05-13","close":3940.0},{"date":"2025-05-14","close":3920.0},{"date":"2025-05-15","close":3955.0},{"date":"2025-05-16","close":4000.0},{"date":"2025-05-19","close":4065.0},{"date":"2025-05-20","close":4085.0},{"date":"2025-05-21","close":4035.0},{"date":"2025-05-22","close":4040.0},{"date":"2025-05-23","close":4055.0},{"date":"2025-05-26","close":4000.0},{"date":"2025-05-27","close":3965.0},{"date":"2025-05-28","close":3955.0},{"date":"2025-05-29","close":3910.0},{"date":"2025-05-30","close":3915.0},{"date":"2025-06-02","close":3880.0},{"date":"2025-06-04","close":3850.0},{"date":"2025-06-05","close":3825.0},{"date":"2025-06-09","close":3780.0},{"date":"2025-06-10","close":3720.0},{"date":"2025-06-11","close":3635.0},{"date":"2025-06-12","close":3615.0},{"date":"2025-06-13","close":3725.0},{"date":"2025-06-16","close":3700.0},{"date":"2025-06-17","close":3715.0},{"date":"2025-06-18","close":3705.0},{"date":"2025-06-19","close":3685.0},{"date":"2025-06-20","close":3635.0},{"date":"2025-06-23","close":3675.0},{"date":"2025-06-24","close":3590.0},{"date":"2025-06-25","close":3600.0},{"date":"2025-06-26","close":3645.0},{"date":"2025-06-27","close":3670.0},{"date":"2025-06-30","close":3675.0},{"date":"2025-07-01","close":3685.0},{"date":"2025-07-02","close":3685.0},{"date":"2025-07-03","close":3600.0},{"date":"2025-07-04","close":3700.0},{"date":"2025-07-07","close":3670.0},{"date":"2025-07-08","close":3650.0},{"date":"2025-07-09","close":3635.0},{"date":"2025-07-10","close":3580.0},{"date":"2025-07-11","close":3565.0},{"date":"2025-07-14","close":3565.0},{"date":"2025-07-15","close":3480.0},{"date":"2025-07-16","close":3475.0},{"date":"2025-07-17","close":3415.0},{"date":"2025-07-18","close":3385.0},{"date":"2025-07-21","close":3385.0},{"date":"2025-07-22","close":3440.0},{"date":"2025-07-23","close":3415.0},{"date":"2025-07-24","close":3420.0},{"date":"2025-07-25","close":3445.0},{"date":"2025-07-28","close":3440.0},{"date":"2025-07-29","close":3450.0},{"date":"2025-07-30","close":3460.0},{"date":"2025-07-31","close":3450.0},{"date":"2025-08-01","close":3640.0},{"date":"2025-08-04","close":3560.0},{"date":"2025-08-05","close":3480.0},{"date":"2025-08-06","close":3455.0},{"date":"2025-08-07","close":3480.0},{"date":"2025-08-08","close":3445.0},{"date":"2025-08-11","close":3420.0},{"date":"2025-08-12","close":3440.0},{"date":"2025-08-13","close":3385.0},{"date":"2025-08-14","close":3370.0},{"date":"2025-08-18","close":3460.0},{"date":"2025-08-19","close":3505.0},{"date":"2025-08-20","close":3535.0},{"date":"2025-08-21","close":3555.0},{"date":"2025-08-22","close":3530.0},{"date":"2025-08-25","close":3455.0},{"date":"2025-08-26","close":3440.0},{"date":"2025-08-27","close":3440.0},{"date":"2025-08-28","close":3470.0},{"date":"2025-08-29","close":3485.0},{"date":"2025-09-01","close":3520.0},{"date":"2025-09-02","close":3480.0},{"date":"2025-09-03","close":3485.0},{"date":"2025-09-04","close":3450.0},{"date":"2025-09-05","close":3410.0},{"date":"2025-09-08","close":3380.0},{"date":"2025-09-09","close":3365.0},{"date":"2025-09-10","close":3325.0},{"date":"2025-09-11","close":3330.0},{"date":"2025-09-12","close":3260.0},{"date":"2025-09-15","close":3245.0},{"date":"2025-09-16","close":3240.0},{"date":"2025-09-17","close":3280.0},{"date":"2025-09-18","close":3240.0},{"date":"2025-09-19","close":3215.0},{"date":"2025-09-22","close":3150.0},{"date":"2025-09-23","close":3170.0},{"date":"2025-09-24","close":3215.0},{"date":"2025-09-25","close":3260.0},{"date":"2025-09-26","close":3315.0},{"date":"2025-09-29","close":3280.0},{"date":"2025-09-30","close":3290.0},{"date":"2025-10-01","close":3290.0},{"date":"2025-10-02","close":3240.0},{"date":"2025-10-10","close":3250.0},{"date":"2025-10-13","close":3250.0},{"date":"2025-10-14","close":3305.0},{"date":"2025-10-15","close":3260.0},{"date":"2025-10-16","close":3245.0},{"date":"2025-10-17","close":3215.0},{"date":"2025-10-20","close":3140.0},{"date":"2025-10-21","close":3130.0},{"date":"2025-10-22","close":3110.0},{"date":"2025-10-23","close":3140.0},{"date":"2025-10-24","close":3100.0},{"date":"2025-10-27","close":2985.0},{"date":"2025-10-28","close":2985.0},{"date":"2025-10-29","close":2990.0},{"date":"2025-10-30","close":3025.0},{"date":"2025-10-31","close":2985.0},{"date":"2025-11-03","close":2925.0},{"date":"2025-11-04","close":2855.0},{"date":"2025-11-05","close":2935.0},{"date":"2025-11-06","close":2935.0},{"date":"2025-11-07","close":3025.0},{"date":"2025-11-10","close":2995.0},{"date":"2025-11-11","close":3020.0},{"date":"2025-11-12","close":2910.0},{"date":"2025-11-13","close":2855.0},{"date":"2025-11-14","close":2920.0},{"date":"2025-11-17","close":2900.0},{"date":"2025-11-18","close":2970.0},{"date":"2025-11-19","close":3010.0},{"date":"2025-11-20","close":2930.0},{"date":"2025-11-21","close":3020.0},{"date":"2025-11-24","close":3080.0},{"date":"2025-11-25","close":3095.0},{"date":"2025-11-26","close":3010.0},{"date":"2025-11-27","close":3005.0},{"date":"2025-11-28","close":2860.0},{"date":"2025-12-01","close":2820.0},{"date":"2025-12-02","close":2820.0},{"date":"2025-12-03","close":2825.0},{"date":"2025-12-04","close":2840.0},{"date":"2025-12-05","close":2890.0},{"date":"2025-12-08","close":2855.0},{"date":"2025-12-09","close":2850.0},{"date":"2025-12-10","close":2830.0},{"date":"2025-12-11","close":2855.0},{"date":"2025-12-12","close":2865.0},{"date":"2025-12-15","close":2880.0},{"date":"2025-12-16","close":2965.0},{"date":"2025-12-17","close":2970.0},{"date":"2025-12-18","close":3010.0},{"date":"2025-12-19","close":2980.0},{"date":"2025-12-22","close":2935.0},{"date":"2025-12-23","close":2950.0},{"date":"2025-12-24","close":2975.0},{"date":"2025-12-26","close":2955.0},{"date":"2025-12-29","close":2910.0},{"date":"2025-12-30","close":2945.0},{"date":"2026-01-02","close":2870.0},{"date":"2026-01-05","close":2835.0},{"date":"2026-01-06","close":2830.0},{"date":"2026-01-07","close":2850.0},{"date":"2026-01-08","close":2860.0},{"date":"2026-01-09","close":2850.0},{"date":"2026-01-12","close":2870.0},{"date":"2026-01-13","close":2860.0},{"date":"2026-01-14","close":2890.0},{"date":"2026-01-15","close":2870.0},{"date":"2026-01-16","close":2845.0},{"date":"2026-01-19","close":2815.0},{"date":"2026-01-20","close":2810.0},{"date":"2026-01-21","close":2940.0},{"date":"2026-01-22","close":2855.0},{"date":"2026-01-23","close":2730.0},{"date":"2026-01-26","close":2410.0},{"date":"2026-01-27","close":2350.0},{"date":"2026-01-28","close":2185.0},{"date":"2026-01-29","close":2105.0},{"date":"2026-01-30","close":2155.0},{"date":"2026-02-02","close":2275.0},{"date":"2026-02-03","close":2180.0},{"date":"2026-02-04","close":2190.0},{"date":"2026-02-05","close":2295.0},{"date":"2026-02-06","close":2365.0},{"date":"2026-02-09","close":2235.0},{"date":"2026-02-10","close":2285.0},{"date":"2026-02-11","close":2280.0},{"date":"2026-02-12","close":2255.0},{"date":"2026-02-13","close":2310.0},{"date":"2026-02-19","close":2140.0},{"date":"2026-02-20","close":2155.0},{"date":"2026-02-23","close":2170.0},{"date":"2026-02-24","close":2160.0},{"date":"2026-02-25","close":2155.0},{"date":"2026-02-26","close":2070.0},{"date":"2026-02-27","close":2060.0},{"date":"2026-03-03","close":2165.0},{"date":"2026-03-04","close":2480.0},{"date":"2026-03-05","close":2130.0},{"date":"2026-03-06","close":2025.0},{"date":"2026-03-09","close":2100.0},{"date":"2026-03-10","close":2050.0},{"date":"2026-03-11","close":2105.0},{"date":"2026-03-12","close":2095.0},{"date":"2026-03-13","close":2085.0},{"date":"2026-03-16","close":2110.0},{"date":"2026-03-17","close":2105.0},{"date":"2026-03-18","close":2050.0},{"date":"2026-03-19","close":2095.0},{"date":"2026-03-20","close":2050.0},{"date":"2026-03-23","close":2170.0},{"date":"2026-03-24","close":2125.0},{"date":"2026-03-25","close":2050.0},{"date":"2026-03-26","close":2085.0},{"date":"2026-03-27","close":2075.0},{"date":"2026-03-30","close":2140.0},{"date":"2026-03-31","close":2260.0},{"date":"2026-04-01","close":2130.0},{"date":"2026-04-02","close":2255.0},{"date":"2026-04-03","close":2240.0},{"date":"2026-04-06","close":2285.0},{"date":"2026-04-07","close":2300.0},{"date":"2026-04-08","close":2175.0},{"date":"2026-04-09","close":2200.0},{"date":"2026-04-10","close":2190.0},{"date":"2026-04-13","close":2190.0},{"date":"2026-04-14","close":2170.0},{"date":"2026-04-15","close":2090.0},{"date":"2026-04-16","close":2075.0},{"date":"2026-04-17","close":2065.0},{"date":"2026-04-20","close":2060.0},{"date":"2026-04-21","close":2030.0},{"date":"2026-04-22","close":2045.0},{"date":"2026-04-23","close":2050.0},{"date":"2026-04-24","close":2000.0},{"date":"2026-04-27","close":1967.0},{"date":"2026-04-28","close":1988.0},{"date":"2026-04-29","close":1984.0},{"date":"2026-04-30","close":2045.0},{"date":"2026-05-04","close":2005.0},{"date":"2026-05-06","close":1995.0},{"date":"2026-05-07","close":2015.0},{"date":"2026-05-08","close":2010.0},{"date":"2026-05-11","close":2030.0},{"date":"2026-05-12","close":2070.0},{"date":"2026-05-13","close":2080.0},{"date":"2026-05-14","close":2045.0},{"date":"2026-05-15","close":2125.0},{"date":"2026-05-18","close":2195.0},{"date":"2026-05-19","close":2235.0},{"date":"2026-05-20","close":2305.0},{"date":"2026-05-21","close":2175.0},{"date":"2026-05-22","close":2020.0},{"date":"2026-05-26","close":2000.0},{"date":"2026-05-27","close":2050.0},{"date":"2026-05-28","close":2085.0},{"date":"2026-05-29","close":2135.0},{"date":"2026-06-01","close":2175.0},{"date":"2026-06-02","close":2220.0},{"date":"2026-06-04","close":2145.0},{"date":"2026-06-05","close":2265.0},{"date":"2026-06-08","close":2500.0},{"date":"2026-06-09","close":2330.0},{"date":"2026-06-10","close":2355.0},{"date":"2026-06-11","close":2205.0},{"date":"2026-06-12","close":2155.0},{"date":"2026-06-15","close":2105.0},{"date":"2026-06-16","close":2180.0},{"date":"2026-06-17","close":2115.0},{"date":"2026-06-18","close":2185.0},{"date":"2026-06-19","close":2270.0},{"date":"2026-06-22","close":2210.0},{"date":"2026-06-23","close":2390.0},{"date":"2026-06-24","close":2335.0},{"date":"2026-06-25","close":2405.0},{"date":"2026-06-26","close":2475.0},{"date":"2026-06-29","close":2265.0},{"date":"2026-06-30","close":2285.0},{"date":"2026-07-01","close":2260.0},{"date":"2026-07-02","close":2425.0},{"date":"2026-07-03","close":2470.0},{"date":"2026-07-06","close":2550.0},{"date":"2026-07-07","close":2585.0},{"date":"2026-07-08","close":2740.0},{"date":"2026-07-09","close":2685.0},{"date":"2026-07-10","close":2585.0},{"date":"2026-07-13","close":2680.0},{"date":"2026-07-14","close":2770.0},{"date":"2026-07-15","close":2580.0},{"date":"2026-07-16","close":2720.0},{"date":"2026-07-20","close":2910.0},{"date":"2026-07-21","close":2880.0},{"date":"2026-07-22","close":2925.0},{"date":"2026-07-23","close":2725.0},{"date":"2026-07-24","close":2900.0},{"date":"2026-07-27","close":2800.0},{"date":"2026-07-28","close":3035.0},{"date":"2026-07-29","close":3225.0},{"date":"2026-07-30","close":3370.0},{"date":"2026-07-31","close":2920.0},{"date":"2026-08-03","close":2825.0},{"date":"2026-08-04","close":2645.0},{"date":"2026-08-05","close":2590.0},{"date":"2026-08-06","close":2595.0},{"date":"2026-08-07","close":2585.0},{"date":"2026-08-10","close":2370.0},{"date":"2026-08-11","close":2370.0},{"date":"2026-08-12","close":2380.0},{"date":"2026-08-13","close":2360.0},{"date":"2026-08-14","close":2345.0},{"date":"2026-08-18","close":2455.0},{"date":"2026-08-19","close":2455.0},{"date":"2026-08-20","close":2380.0},{"date":"2026-08-21","close":2510.0},{"date":"2026-08-24","close":2460.0},{"date":"2026-08-25","close":2430.0},{"date":"2026-08-26","close":2445.0},{"date":"2026-08-27","close":2390.0},{"date":"2026-08-28","close":2395.0},{"date":"2026-08-31","close":2420.0},{"date":"2026-09-01","close":2485.0},{"date":"2026-09-02","close":2540.0},{"date":"2026-09-03","close":2605.0},{"date":"2026-09-04","close":2505.0},{"date":"2026-09-07","close":2470.0},{"date":"2026-09-08","close":2530.0},{"date":"2026-09-09","close":2440.0},{"date":"2026-09-10","close":2395.0},{"date":"2026-09-11","close":2475.0},{"date":"2026-09-14","close":2535.0},{"date":"2026-09-15","close":2510.0},{"date":"2026-09-16","close":2495.0},{"date":"2026-09-17","close":2490.0},{"date":"2026-09-18","close":2485.0},{"date":"2026-09-21","close":2445.0},{"date":"2026-09-22","close":2460.0},{"date":"2026-09-23","close":2425.0},{"date":"2026-09-28","close":2430.0},{"date":"2026-09-29","close":2400.0},{"date":"2026-09-30","close":2375.0},{"date":"2026-10-01","close":2235.0},{"date":"2026-10-02","close":2255.0},{"date":"2026-10-06","close":2155.0},{"date":"2026-10-07","close":2220.0},{"date":"2026-10-08","close":2240.0},{"date":"2026-10-12","close":2365.0},{"date":"2026-10-13","close":2395.0},{"date":"2026-10-14","close":2450.0},{"date":"2026-10-15","close":2655.0},{"date":"2026-10-16","close":2525.0},{"date":"2026-10-19","close":2455.0},{"date":"2026-10-20","close":2555.0},{"date":"2026-10-21","close":2520.0},{"date":"2026-10-22","close":2625.0},{"date":"2026-10-23","close":2740.0}],"chart_data":[{"date":"2024-10-23","open":3850,"high":3935,"low":3795,"close":3820,"volume":7468},{"date":"2024-10-24","open":3860,"high":3885,"low":3840,"close":3880,"volume":6003},{"date":"2024-10-25","open":3880,"high":3935,"low":3870,"close":3910,"volume":5635},{"date":"2024-10-28","open":3910,"high":3910,"low":3815,"close":3820,"volume":6378},{"date":"2024-10-29","open":3840,"high":3880,"low":3790,"close":3790,"volume":6416},{"date":"2024-10-30","open":3795,"high":3840,"low":3790,"close":3835,"volume":3277},{"date":"2024-10-31","open":3880,"high":3910,"low":3800,"close":3800,"volume":1545},{"date":"2024-11-01","open":3825,"high":3885,"low":3825,"close":3885,"volume":1131},{"date":"2024-11-04","open":3900,"high":3910,"low":3680,"close":3680,"volume":10047},{"date":"2024-11-05","open":3700,"high":3730,"low":3685,"close":3725,"volume":4969},{"date":"2024-11-06","open":3715,"high":3810,"low":3665,"close":3780,"volume":11093},{"date":"2024-11-07","open":3775,"high":3895,"low":3775,"close":3855,"volume":3166},{"date":"2024-11-08","open":3780,"high":3820,"low":3765,"close":3775,"volume":1032},{"date":"2024-11-11","open":3775,"high":3865,"low":3775,"close":3845,"volume":2984},{"date":"2024-11-12","open":3845,"high":3930,"low":3845,"close":3905,"volume":2280},{"date":"2024-11-13","open":3910,"high":4025,"low":3910,"close":4025,"volume":3838},{"date":"2024-11-14","open":3990,"high":4090,"low":3930,"close":4090,"volume":13888},{"date":"2024-11-15","open":4100,"high":4145,"low":4010,"close":4030,"volume":5717},{"date":"2024-11-18","open":4085,"high":4085,"low":3945,"close":4010,"volume":4300},{"date":"2024-11-19","open":4045,"high":4115,"low":4030,"close":4085,"volume":2805},{"date":"2024-11-20","open":4080,"high":4125,"low":4045,"close":4120,"volume":1577},{"date":"2024-11-21","open":4115,"high":4230,"low":4080,"close":4115,"volume":3840},{"date":"2024-11-22","open":4140,"high":4205,"low":4075,"close":4205,"volume":2341},{"date":"2024-11-25","open":4150,"high":4150,"low":4000,"close":4000,"volume":4520},{"date":"2024-11-26","open":4025,"high":4120,"low":4025,"close":4095,"volume":3123},{"date":"2024-11-27","open":4085,"high":4155,"low":4080,"close":4110,"volume":1469},{"date":"2024-11-28","open":4100,"high":4125,"low":4070,"close":4105,"volume":3488},{"date":"2024-11-29","open":4135,"high":4230,"low":4135,"close":4215,"volume":8839},{"date":"2024-12-02","open":4165,"high":4225,"low":4155,"close":4205,"volume":3110},{"date":"2024-12-03","open":4135,"high":4135,"low":4070,"close":4105,"volume":1954},{"date":"2024-12-04","open":4195,"high":4195,"low":4105,"close":4165,"volume":13040},{"date":"2024-12-05","open":4155,"high":4210,"low":4140,"close":4195,"volume":3631},{"date":"2024-12-06","open":4190,"high":4340,"low":4190,"close":4230,"volume":37164},{"date":"2024-12-09","open":4300,"high":4435,"low":4300,"close":4430,"volume":44227},{"date":"2024-12-10","open":4350,"high":4350,"low":4200,"close":4225,"volume":17429},{"date":"2024-12-11","open":4215,"high":4225,"low":4150,"close":4205,"volume":12732},{"date":"2024-12-12","open":4160,"high":4220,"low":4115,"close":4130,"volume":6774},{"date":"2024-12-13","open":4135,"high":4140,"low":4070,"close":4105,"volume":32573},{"date":"2024-12-16","open":4070,"high":4120,"low":4065,"close":4105,"volume":23788},{"date":"2024-12-17","open":4115,"high":4165,"low":4115,"close":4150,"volume":3872},{"date":"2024-12-18","open":4150,"high":4180,"low":4110,"close":4130,"volume":3375},{"date":"2024-12-19","open":4245,"high":4255,"low":4195,"close":4230,"volume":18016},{"date":"2024-12-20","open":4230,"high":4350,"low":4230,"close":4340,"volume":22393},{"date":"2024-12-23","open":4265,"high":4325,"low":4215,"close":4275,"volume":11365},{"date":"2024-12-24","open":4250,"high":4270,"low":4220,"close":4240,"volume":1289},{"date":"2024-12-26","open":4225,"high":4270,"low":4215,"close":4255,"volume":1599},{"date":"2024-12-27","open":4250,"high":4335,"low":4230,"close":4300,"volume":2646},{"date":"2024-12-30","open":4315,"high":4315,"low":4195,"close":4215,"volume":14446},{"date":"2025-01-02","open":4210,"high":4240,"low":4165,"close":4205,"volume":15029},{"date":"2025-01-03","open":4180,"high":4180,"low":4035,"close":4045,"volume":11721},{"date":"2025-01-06","open":4045,"high":4045,"low":3970,"close":3985,"volume":5893},{"date":"2025-01-07","open":3970,"high":3985,"low":3945,"close":3975,"volume":9074},{"date":"2025-01-08","open":4005,"high":4005,"low":3960,"close":3965,"volume":3385},{"date":"2025-01-09","open":3980,"high":3995,"low":3950,"close":3960,"volume":8285},{"date":"2025-01-10","open":3975,"high":4010,"low":3970,"close":3995,"volume":5905},{"date":"2025-01-13","open":4030,"high":4080,"low":3995,"close":4060,"volume":9745},{"date":"2025-01-14","open":4035,"high":4055,"low":3980,"close":3990,"volume":5958},{"date":"2025-01-15","open":3965,"high":4050,"low":3965,"close":4025,"volume":6495},{"date":"2025-01-16","open":3985,"high":3985,"low":3925,"close":3950,"volume":3684},{"date":"2025-01-17","open":3950,"high":3965,"low":3940,"close":3950,"volume":3585},{"date":"2025-01-20","open":3920,"high":3955,"low":3905,"close":3920,"volume":3605},{"date":"2025-01-21","open":3880,"high":3960,"low":3870,"close":3925,"volume":468},{"date":"2025-01-22","open":3900,"high":3900,"low":3865,"close":3880,"volume":1386},{"date":"2025-01-23","open":3895,"high":3920,"low":3890,"close":3905,"volume":1595},{"date":"2025-01-24","open":3915,"high":3915,"low":3855,"close":3875,"volume":2718},{"date":"2025-01-31","open":3890,"high":3900,"low":3865,"close":3865,"volume":2025},{"date":"2025-02-03","open":3935,"high":4050,"low":3935,"close":4035,"volume":20621},{"date":"2025-02-04","open":3945,"high":3945,"low":3855,"close":3925,"volume":11635},{"date":"2025-02-05","open":3890,"high":3890,"low":3840,"close":3850,"volume":12309},{"date":"2025-02-06","open":3825,"high":3825,"low":3795,"close":3800,"volume":2973},{"date":"2025-02-07","open":3815,"high":3815,"low":3765,"close":3780,"volume":8410},{"date":"2025-02-10","open":3815,"high":3830,"low":3750,"close":3760,"volume":11005},{"date":"2025-02-11","open":3755,"high":3765,"low":3730,"close":3765,"volume":2241},{"date":"2025-02-12","open":3765,"high":3805,"low":3765,"close":3780,"volume":3946},{"date":"2025-02-13","open":3765,"high":3790,"low":3740,"close":3770,"volume":1819},{"date":"2025-02-14","open":3760,"high":3760,"low":3695,"close":3720,"volume":6272},{"date":"2025-02-17","open":3690,"high":3690,"low":3645,"close":3650,"volume":11046},{"date":"2025-02-18","open":3645,"high":3680,"low":3635,"close":3640,"volume":904},{"date":"2025-02-19","open":3635,"high":3635,"low":3595,"close":3615,"volume":10616},{"date":"2025-02-20","open":3605,"high":3670,"low":3590,"close":3655,"volume":4058},{"date":"2025-02-21","open":3655,"high":3655,"low":3610,"close":3610,"volume":3026},{"date":"2025-02-24","open":3645,"high":3660,"low":3605,"close":3605,"volume":1842},{"date":"2025-02-25","open":3650,"high":3655,"low":3605,"close":3630,"volume":2837},{"date":"2025-02-26","open":3630,"high":3640,"low":3595,"close":3620,"volume":748},{"date":"2025-02-27","open":3595,"high":3610,"low":3580,"close":3600,"volume":1136},{"date":"2025-02-28","open":3655,"high":3755,"low":3655,"close":3755,"volume":20479},{"date":"2025-03-04","open":3760,"high":3805,"low":3760,"close":3775,"volume":22572},{"date":"2025-03-05","open":3705,"high":3760,"low":3705,"close":3735,"volume":4037},{"date":"2025-03-06","open":3735,"high":3835,"low":3735,"close":3830,"volume":4182},{"date":"2025-03-07","open":3865,"high":3875,"low":3800,"close":3865,"volume":12702},{"date":"2025-03-10","open":3880,"high":3935,"low":3835,"close":3895,"volume":15519},{"date":"2025-03-11","open":3985,"high":4020,"low":3920,"close":3920,"volume":17830},{"date":"2025-03-12","open":3920,"high":3920,"low":3855,"close":3890,"volume":8451},{"date":"2025-03-13","open":3850,"high":3935,"low":3850,"close":3935,"volume":39614},{"date":"2025-03-14","open":3905,"high":3920,"low":3840,"close":3870,"volume":14142},{"date":"2025-03-17","open":3855,"high":3870,"low":3770,"close":3770,"volume":1810},{"date":"2025-03-18","open":3735,"high":3780,"low":3735,"close":3760,"volume":4233},{"date":"2025-03-19","open":3770,"high":3815,"low":3745,"close":3805,"volume":3356},{"date":"2025-03-20","open":3780,"high":3905,"low":3780,"close":3905,"volume":2251},{"date":"2025-03-21","open":3985,"high":3990,"low":3935,"close":3970,"volume":3235},{"date":"2025-03-24","open":3945,"high":3945,"low":3910,"close":3945,"volume":301},{"date":"2025-03-25","open":3945,"high":4010,"low":3925,"close":4000,"volume":9337},{"date":"2025-03-26","open":3965,"high":4055,"low":3960,"close":3970,"volume":3306},{"date":"2025-03-27","open":4015,"high":4030,"low":3960,"close":4030,"volume":14646},{"date":"2025-03-28","open":4025,"high":4120,"low":4025,"close":4110,"volume":8494},{"date":"2025-03-31","open":4200,"high":4240,"low":4145,"close":4230,"volume":10862},{"date":"2025-04-01","open":4170,"high":4195,"low":4060,"close":4105,"volume":14631},{"date":"2025-04-02","open":4120,"high":4190,"low":4120,"close":4170,"volume":3886},{"date":"2025-04-03","open":4305,"high":4305,"low":4165,"close":4165,"volume":23697},{"date":"2025-04-04","open":4175,"high":4230,"low":4040,"close":4145,"volume":96776},{"date":"2025-04-07","open":4300,"high":4380,"low":4275,"close":4380,"volume":23693},{"date":"2025-04-08","open":4245,"high":4340,"low":4235,"close":4310,"volume":4181},{"date":"2025-04-09","open":4335,"high":4470,"low":4335,"close":4430,"volume":36006},{"date":"2025-04-10","open":4160,"high":4230,"low":4125,"close":4135,"volume":8184},{"date":"2025-04-11","open":4220,"high":4220,"low":4065,"close":4075,"volume":3850},{"date":"2025-04-14","open":4025,"high":4040,"low":3990,"close":4000,"volume":3258},{"date":"2025-04-15","open":4015,"high":4030,"low":3990,"close":4000,"volume":386},{"date":"2025-04-16","open":4025,"high":4105,"low":4010,"close":4100,"volume":2210},{"date":"2025-04-17","open":4060,"high":4075,"low":4000,"close":4020,"volume":1893},{"date":"2025-04-18","open":4030,"high":4030,"low":3970,"close":3970,"volume":681},{"date":"2025-04-21","open":3995,"high":4015,"low":3945,"close":3995,"volume":414},{"date":"2025-04-22","open":4005,"high":4025,"low":3980,"close":4000,"volume":481},{"date":"2025-04-23","open":3945,"high":3955,"low":3910,"close":3915,"volume":1970},{"date":"2025-04-24","open":3930,"high":3940,"low":3910,"close":3925,"volume":1163},{"date":"2025-04-25","open":3910,"high":3920,"low":3880,"close":3920,"volume":1719},{"date":"2025-04-28","open":3925,"high":3990,"low":3905,"close":3975,"volume":2878},{"date":"2025-04-29","open":3945,"high":3950,"low":3915,"close":3940,"volume":834},{"date":"2025-04-30","open":3950,"high":4025,"low":3930,"close":4000,"volume":1871},{"date":"2025-05-02","open":4005,"high":4005,"low":3925,"close":3955,"volume":2360},{"date":"2025-05-07","open":3930,"high":4010,"low":3930,"close":3980,"volume":1749},{"date":"2025-05-08","open":3930,"high":3950,"low":3925,"close":3945,"volume":640},{"date":"2025-05-09","open":3950,"high":4020,"low":3950,"close":4000,"volume":3836},{"date":"2025-05-12","open":3975,"high":4030,"low":3975,"close":3985,"volume":2071},{"date":"2025-05-13","open":3920,"high":3940,"low":3900,"close":3940,"volume":2393},{"date":"2025-05-14","open":3970,"high":3995,"low":3910,"close":3920,"volume":1347},{"date":"2025-05-15","open":3940,"high":3955,"low":3920,"close":3955,"volume":471},{"date":"2025-05-16","open":3975,"high":4017,"low":3975,"close":4000,"volume":258},{"date":"2025-05-19","open":4025,"high":4105,"low":4025,"close":4065,"volume":15384},{"date":"2025-05-20","open":4020,"high":4085,"low":4005,"close":4085,"volume":2613},{"date":"2025-05-21","open":4015,"high":4035,"low":3990,"close":4035,"volume":5529},{"date":"2025-05-22","open":4055,"high":4080,"low":4035,"close":4040,"volume":1009},{"date":"2025-05-23","open":4050,"high":4070,"low":4035,"close":4055,"volume":10571},{"date":"2025-05-26","open":4030,"high":4030,"low":3960,"close":4000,"volume":1628},{"date":"2025-05-27","open":3990,"high":4005,"low":3965,"close":3965,"volume":2145},{"date":"2025-05-28","open":3940,"high":3955,"low":3910,"close":3955,"volume":1038},{"date":"2025-05-29","open":3905,"high":3930,"low":3895,"close":3910,"volume":3030},{"date":"2025-05-30","open":3930,"high":3930,"low":3885,"close":3915,"volume":6483},{"date":"2025-06-02","open":3910,"high":3910,"low":3855,"close":3880,"volume":6070},{"date":"2025-06-04","open":3855,"high":3855,"low":3815,"close":3850,"volume":3067},{"date":"2025-06-05","open":3845,"high":3845,"low":3765,"close":3825,"volume":5276},{"date":"2025-06-09","open":3805,"high":3815,"low":3765,"close":3780,"volume":1775},{"date":"2025-06-10","open":3750,"high":3765,"low":3710,"close":3720,"volume":3343},{"date":"2025-06-11","open":3700,"high":3700,"low":3610,"close":3635,"volume":8500},{"date":"2025-06-12","open":3635,"high":3635,"low":3570,"close":3615,"volume":9573},{"date":"2025-06-13","open":3635,"high":3755,"low":3635,"close":3725,"volume":27228},{"date":"2025-06-16","open":3725,"high":3730,"low":3665,"close":3700,"volume":4843},{"date":"2025-06-17","open":3710,"high":3745,"low":3640,"close":3715,"volume":3322},{"date":"2025-06-18","open":3715,"high":3720,"low":3660,"close":3705,"volume":12084},{"date":"2025-06-19","open":3700,"high":3725,"low":3685,"close":3685,"volume":6525},{"date":"2025-06-20","open":3700,"high":3700,"low":3620,"close":3635,"volume":11307},{"date":"2025-06-23","open":3665,"high":3715,"low":3665,"close":3675,"volume":513},{"date":"2025-06-24","open":3615,"high":3615,"low":3560,"close":3590,"volume":16332},{"date":"2025-06-25","open":3580,"high":3620,"low":3580,"close":3600,"volume":6409},{"date":"2025-06-26","open":3600,"high":3675,"low":3600,"close":3645,"volume":2696},{"date":"2025-06-27","open":3635,"high":3690,"low":3630,"close":3670,"volume":347},{"date":"2025-06-30","open":3680,"high":3685,"low":3650,"close":3675,"volume":202},{"date":"2025-07-01","open":3665,"high":3685,"low":3645,"close":3685,"volume":2020},{"date":"2025-07-02","open":3680,"high":3730,"low":3660,"close":3685,"volume":1602},{"date":"2025-07-03","open":3630,"high":3640,"low":3585,"close":3600,"volume":1385},{"date":"2025-07-04","open":3610,"high":3700,"low":3610,"close":3700,"volume":913},{"date":"2025-07-07","open":3720,"high":3720,"low":3665,"close":3670,"volume":380},{"date":"2025-07-08","open":3670,"high":3680,"low":3645,"close":3650,"volume":96},{"date":"2025-07-09","open":3650,"high":3650,"low":3620,"close":3635,"volume":198},{"date":"2025-07-10","open":3605,"high":3605,"low":3570,"close":3580,"volume":7123},{"date":"2025-07-11","open":3560,"high":3570,"low":3530,"close":3565,"volume":4686},{"date":"2025-07-14","open":3560,"high":3585,"low":3540,"close":3565,"volume":1172},{"date":"2025-07-15","open":3550,"high":3560,"low":3480,"close":3480,"volume":8627},{"date":"2025-07-16","open":3485,"high":3510,"low":3465,"close":3475,"volume":1120},{"date":"2025-07-17","open":3475,"high":3485,"low":3415,"close":3415,"volume":3023},{"date":"2025-07-18","open":3410,"high":3410,"low":3370,"close":3385,"volume":1746},{"date":"2025-07-21","open":3385,"high":3405,"low":3375,"close":3385,"volume":6068},{"date":"2025-07-22","open":3370,"high":3455,"low":3350,"close":3440,"volume":3377},{"date":"2025-07-23","open":3430,"high":3470,"low":3410,"close":3415,"volume":5949},{"date":"2025-07-24","open":3405,"high":3430,"low":3380,"close":3420,"volume":1382},{"date":"2025-07-25","open":3435,"high":3450,"low":3425,"close":3445,"volume":6829},{"date":"2025-07-28","open":3445,"high":3475,"low":3440,"close":3440,"volume":1593},{"date":"2025-07-29","open":3450,"high":3490,"low":3440,"close":3450,"volume":2799},{"date":"2025-07-30","open":3450,"high":3465,"low":3430,"close":3460,"volume":192},{"date":"2025-07-31","open":3460,"high":3495,"low":3450,"close":3450,"volume":1288},{"date":"2025-08-01","open":3500,"high":3640,"low":3500,"close":3640,"volume":23542},{"date":"2025-08-04","open":3620,"high":3620,"low":3525,"close":3560,"volume":28583},{"date":"2025-08-05","open":3505,"high":3505,"low":3455,"close":3480,"volume":3160},{"date":"2025-08-06","open":3500,"high":3510,"low":3445,"close":3455,"volume":1570},{"date":"2025-08-07","open":3465,"high":3480,"low":3450,"close":3480,"volume":7280},{"date":"2025-08-08","open":3440,"high":3445,"low":3420,"close":3445,"volume":6924},{"date":"2025-08-11","open":3420,"high":3460,"low":3410,"close":3420,"volume":7893},{"date":"2025-08-12","open":3410,"high":3440,"low":3380,"close":3440,"volume":8440},{"date":"2025-08-13","open":3405,"high":3435,"low":3385,"close":3385,"volume":518},{"date":"2025-08-14","open":3385,"high":3400,"low":3370,"close":3370,"volume":243},{"date":"2025-08-18","open":3380,"high":3460,"low":3380,"close":3460,"volume":1710},{"date":"2025-08-19","open":3460,"high":3510,"low":3460,"close":3505,"volume":2462},{"date":"2025-08-20","open":3555,"high":3585,"low":3530,"close":3535,"volume":10002},{"date":"2025-08-21","open":3510,"high":3565,"low":3500,"close":3555,"volume":1403},{"date":"2025-08-22","open":3520,"high":3555,"low":3515,"close":3530,"volume":383},{"date":"2025-08-25","open":3450,"high":3485,"low":3450,"close":3455,"volume":1610},{"date":"2025-08-26","open":3440,"high":3450,"low":3430,"close":3440,"volume":961},{"date":"2025-08-27","open":3435,"high":3460,"low":3435,"close":3440,"volume":4577},{"date":"2025-08-28","open":3460,"high":3470,"low":3455,"close":3470,"volume":1056},{"date":"2025-08-29","open":3435,"high":3495,"low":3435,"close":3485,"volume":299},{"date":"2025-09-01","open":3500,"high":3530,"low":3475,"close":3520,"volume":13747},{"date":"2025-09-02","open":3525,"high":3525,"low":3480,"close":3480,"volume":503},{"date":"2025-09-03","open":3505,"high":3515,"low":3480,"close":3485,"volume":1409},{"date":"2025-09-04","open":3450,"high":3455,"low":3435,"close":3450,"volume":11791},{"date":"2025-09-05","open":3435,"high":3440,"low":3410,"close":3410,"volume":613},{"date":"2025-09-08","open":3390,"high":3410,"low":3380,"close":3380,"volume":1850},{"date":"2025-09-09","open":3380,"high":3395,"low":3355,"close":3365,"volume":3945},{"date":"2025-09-10","open":3360,"high":3360,"low":3320,"close":3325,"volume":34528},{"date":"2025-09-11","open":3340,"high":3340,"low":3300,"close":3330,"volume":2837},{"date":"2025-09-12","open":3295,"high":3295,"low":3255,"close":3260,"volume":2986},{"date":"2025-09-15","open":3255,"high":3270,"low":3240,"close":3245,"volume":3490},{"date":"2025-09-16","open":3240,"high":3250,"low":3235,"close":3240,"volume":113},{"date":"2025-09-17","open":3275,"high":3280,"low":3250,"close":3280,"volume":309},{"date":"2025-09-18","open":3260,"high":3260,"low":3230,"close":3240,"volume":716},{"date":"2025-09-19","open":3235,"high":3250,"low":3210,"close":3215,"volume":1298},{"date":"2025-09-22","open":3200,"high":3200,"low":3135,"close":3150,"volume":6634},{"date":"2025-09-23","open":3140,"high":3195,"low":3135,"close":3170,"volume":278},{"date":"2025-09-24","open":3155,"high":3260,"low":3155,"close":3215,"volume":6539},{"date":"2025-09-25","open":3240,"high":3270,"low":3220,"close":3260,"volume":3987},{"date":"2025-09-26","open":3275,"high":3345,"low":3275,"close":3315,"volume":2236},{"date":"2025-09-29","open":3285,"high":3295,"low":3270,"close":3280,"volume":1203},{"date":"2025-09-30","open":3275,"high":3295,"low":3275,"close":3290,"volume":130},{"date":"2025-10-01","open":3270,"high":3290,"low":3260,"close":3290,"volume":84},{"date":"2025-10-02","open":3250,"high":3265,"low":3235,"close":3240,"volume":999},{"date":"2025-10-10","open":3230,"high":3275,"low":3230,"close":3250,"volume":3062},{"date":"2025-10-13","open":3305,"high":3320,"low":3230,"close":3250,"volume":14457},{"date":"2025-10-14","open":3225,"high":3335,"low":3195,"close":3305,"volume":3823},{"date":"2025-10-15","open":3280,"high":3300,"low":3250,"close":3260,"volume":607},{"date":"2025-10-16","open":3255,"high":3260,"low":3230,"close":3245,"volume":395},{"date":"2025-10-17","open":3255,"high":3255,"low":3155,"close":3215,"volume":5274},{"date":"2025-10-20","open":3150,"high":3205,"low":3120,"close":3140,"volume":2546},{"date":"2025-10-21","open":3120,"high":3165,"low":3100,"close":3130,"volume":3624},{"date":"2025-10-22","open":3135,"high":3150,"low":3110,"close":3110,"volume":131},{"date":"2025-10-23","open":3145,"high":3160,"low":3120,"close":3140,"volume":231},{"date":"2025-10-24","open":3125,"high":3125,"low":3080,"close":3100,"volume":785},{"date":"2025-10-27","open":3075,"high":3080,"low":2985,"close":2985,"volume":9199},{"date":"2025-10-28","open":3000,"high":3005,"low":2970,"close":2985,"volume":2292},{"date":"2025-10-29","open":2980,"high":3015,"low":2980,"close":2990,"volume":1605},{"date":"2025-10-30","open":2975,"high":3050,"low":2975,"close":3025,"volume":9959},{"date":"2025-10-31","open":3000,"high":3000,"low":2975,"close":2985,"volume":3294},{"date":"2025-11-03","open":2965,"high":2985,"low":2925,"close":2925,"volume":1871,"rsi_14":13.46,"sma_20":3143.0,"sma_60":3306.42,"sma_120":3509.29},{"date":"2025-11-04","open":2915,"high":2915,"low":2820,"close":2855,"volume":17827,"rsi_14":12.84,"sma_20":3121.25,"sma_60":3294.67,"sma_120":3500.21},{"date":"2025-11-05","open":2880,"high":3025,"low":2870,"close":2935,"volume":13248,"rsi_14":24.59,"sma_20":3103.5,"sma_60":3285.58,"sma_120":3491.33},{"date":"2025-11-06","open":2905,"high":2965,"low":2860,"close":2935,"volume":14619,"rsi_14":25.86,"sma_20":3088.25,"sma_60":3276.92,"sma_120":3482.58},{"date":"2025-11-07","open":3000,"high":3060,"low":2970,"close":3025,"volume":3769,"rsi_14":40.34,"sma_20":3077.0,"sma_60":3269.33,"sma_120":3474.96},{"date":"2025-11-10","open":3040,"high":3040,"low":2990,"close":2995,"volume":2332,"rsi_14":39.02,"sma_20":3064.25,"sma_60":3261.83,"sma_120":3467.25},{"date":"2025-11-11","open":2955,"high":3035,"low":2950,"close":3020,"volume":768,"rsi_14":42.74,"sma_20":3050.0,"sma_60":3255.17,"sma_120":3459.46},{"date":"2025-11-12","open":2980,"high":2995,"low":2910,"close":2910,"volume":5247,"rsi_14":33.57,"sma_20":3032.5,"sma_60":3246.33,"sma_120":3450.38},{"date":"2025-11-13","open":2900,"high":2910,"low":2850,"close":2855,"volume":27172,"rsi_14":32.87,"sma_20":3013.0,"sma_60":3237.5,"sma_120":3440.29},{"date":"2025-11-14","open":2910,"high":2925,"low":2880,"close":2920,"volume":28297,"rsi_14":45.11,"sma_20":2998.25,"sma_60":3230.0,"sma_120":3430.58},{"date":"2025-11-17","open":2890,"high":2915,"low":2885,"close":2900,"volume":9363,"rsi_14":43.8,"sma_20":2986.25,"sma_60":3220.67,"sma_120":3421.12},{"date":"2025-11-18","open":2915,"high":2990,"low":2895,"close":2970,"volume":5222,"rsi_14":48.67,"sma_20":2978.25,"sma_60":3211.75,"sma_120":3412.21},{"date":"2025-11-19","open":3015,"high":3060,"low":2975,"close":3010,"volume":11283,"rsi_14":49.01,"sma_20":2973.25,"sma_60":3203.0,"sma_120":3403.5},{"date":"2025-11-20","open":2960,"high":2960,"low":2905,"close":2930,"volume":2380,"rsi_14":46.54,"sma_20":2962.75,"sma_60":3192.58,"sma_120":3394.58},{"date":"2025-11-21","open":3000,"high":3037,"low":2995,"close":3020,"volume":9185,"rsi_14":55.76,"sma_20":2958.75,"sma_60":3184.08,"sma_120":3386.71},{"date":"2025-11-24","open":2980,"high":3090,"low":2980,"close":3080,"volume":8618,"rsi_14":63.8,"sma_20":2963.5,"sma_60":3177.83,"sma_120":3379.42},{"date":"2025-11-25","open":3025,"high":3105,"low":3025,"close":3095,"volume":1024,"rsi_14":60.67,"sma_20":2969.0,"sma_60":3172.08,"sma_120":3372.62},{"date":"2025-11-26","open":3060,"high":3060,"low":3005,"close":3010,"volume":2542,"rsi_14":54.49,"sma_20":2970.0,"sma_60":3164.92,"sma_120":3365.08},{"date":"2025-11-27","open":2995,"high":3005,"low":2985,"close":3005,"volume":286,"rsi_14":48.67,"sma_20":2969.0,"sma_60":3157.17,"sma_120":3357.79},{"date":"2025-11-28","open":2940,"high":2940,"low":2860,"close":2860,"volume":9896,"rsi_14":42.2,"sma_20":2962.75,"sma_60":3146.75,"sma_120":3349.54},{"date":"2025-12-01","open":2850,"high":2850,"low":2775,"close":2820,"volume":9622,"rsi_14":38.64,"sma_20":2957.5,"sma_60":3135.08,"sma_120":3341.17},{"date":"2025-12-02","open":2845,"high":2850,"low":2815,"close":2820,"volume":1009,"rsi_14":44.16,"sma_20":2955.75,"sma_60":3124.08,"sma_120":3333.17},{"date":"2025-12-03","open":2805,"high":2830,"low":2795,"close":2825,"volume":5313,"rsi_14":47.92,"sma_20":2950.25,"sma_60":3113.08,"sma_120":3325.71},{"date":"2025-12-04","open":2830,"high":2865,"low":2805,"close":2840,"volume":3519,"rsi_14":44.03,"sma_20":2945.5,"sma_60":3102.92,"sma_120":3319.08},{"date":"2025-12-05","open":2850,"high":2915,"low":2840,"close":2890,"volume":47303,"rsi_14":49.29,"sma_20":2938.75,"sma_60":3094.25,"sma_120":3313.04},{"date":"2025-12-08","open":2865,"high":2880,"low":2855,"close":2855,"volume":13480,"rsi_14":41.35,"sma_20":2931.75,"sma_60":3085.5,"sma_120":3305.79},{"date":"2025-12-09","open":2855,"high":2860,"low":2840,"close":2850,"volume":18440,"rsi_14":37.3,"sma_20":2923.25,"sma_60":3076.92,"sma_120":3298.71},{"date":"2025-12-10","open":2855,"high":2855,"low":2830,"close":2830,"volume":199,"rsi_14":41.23,"sma_20":2919.25,"sma_60":3068.67,"sma_120":3291.33},{"date":"2025-12-11","open":2830,"high":2860,"low":2825,"close":2855,"volume":7023,"rsi_14":33.66,"sma_20":2919.25,"sma_60":3060.75,"sma_120":3284.25},{"date":"2025-12-12","open":2865,"high":2885,"low":2850,"close":2865,"volume":14,"rsi_14":26.37,"sma_20":2916.5,"sma_60":3054.17,"sma_120":3277.42},{"date":"2025-12-15","open":2905,"high":2925,"low":2870,"close":2880,"volume":989,"rsi_14":26.37,"sma_20":2915.5,"sma_60":3048.08,"sma_120":3271.12},{"date":"2025-12-16","open":2905,"high":2965,"low":2905,"close":2965,"volume":6777,"rsi_14":45.05,"sma_20":2915.25,"sma_60":3043.5,"sma_120":3265.21},{"date":"2025-12-17","open":2950,"high":2975,"low":2930,"close":2970,"volume":1454,"rsi_14":46.15,"sma_20":2913.25,"sma_60":3038.33,"sma_120":3260.04},{"date":"2025-12-18","open":3005,"high":3035,"low":2990,"close":3010,"volume":2967,"rsi_14":71.43,"sma_20":2917.25,"sma_60":3034.5,"sma_120":3255.12},{"date":"2025-12-19","open":3010,"high":3020,"low":2935,"close":2980,"volume":5751,"rsi_14":73.53,"sma_20":2915.25,"sma_60":3030.58,"sma_120":3249.58},{"date":"2025-12-22","open":2945,"high":2960,"low":2925,"close":2935,"volume":5314,"rsi_14":64.94,"sma_20":2908.0,"sma_60":3027.0,"sma_120":3243.46},{"date":"2025-12-23","open":2930,"high":2955,"low":2925,"close":2950,"volume":1196,"rsi_14":65.82,"sma_20":2900.75,"sma_60":3023.33,"sma_120":3237.42},{"date":"2025-12-24","open":2950,"high":2980,"low":2950,"close":2975,"volume":986,"rsi_14":66.67,"sma_20":2899.0,"sma_60":3019.33,"sma_120":3231.5},{"date":"2025-12-26","open":2955,"high":2970,"low":2940,"close":2955,"volume":273,"rsi_14":58.67,"sma_20":2896.5,"sma_60":3014.25,"sma_120":3225.42},{"date":"2025-12-29","open":2950,"high":2950,"low":2905,"close":2910,"volume":329,"rsi_14":57.14,"sma_20":2899.0,"sma_60":3007.5,"sma_120":3219.67},{"date":"2025-12-30","open":2920,"high":2955,"low":2920,"close":2945,"volume":395,"rsi_14":61.45,"sma_20":2905.25,"sma_60":3001.92,"sma_120":3213.38},{"date":"2026-01-02","open":2905,"high":2905,"low":2865,"close":2870,"volume":237,"rsi_14":54.26,"sma_20":2907.75,"sma_60":2994.92,"sma_120":3206.71},{"date":"2026-01-05","open":2855,"high":2870,"low":2825,"close":2835,"volume":552,"rsi_14":47.92,"sma_20":2908.25,"sma_60":2987.33,"sma_120":3199.92},{"date":"2026-01-06","open":2820,"high":2840,"low":2820,"close":2830,"volume":782,"rsi_14":46.32,"sma_20":2907.75,"sma_60":2980.5,"sma_120":3193.21},{"date":"2026-01-07","open":2830,"high":2880,"low":2830,"close":2850,"volume":325,"rsi_14":46.88,"sma_20":2905.75,"sma_60":2973.83,"sma_120":3187.12},{"date":"2026-01-08","open":2860,"high":2870,"low":2840,"close":2860,"volume":3090,"rsi_14":37.04,"sma_20":2906.0,"sma_60":2967.33,"sma_120":3181.25},{"date":"2026-01-09","open":2855,"high":2900,"low":2850,"close":2850,"volume":5856,"rsi_14":35.37,"sma_20":2906.0,"sma_60":2959.75,"sma_120":3175.29},{"date":"2026-01-12","open":2860,"high":2875,"low":2840,"close":2870,"volume":373,"rsi_14":32.05,"sma_20":2908.0,"sma_60":2953.25,"sma_120":3170.21},{"date":"2026-01-13","open":2860,"high":2880,"low":2855,"close":2860,"volume":304,"rsi_14":33.78,"sma_20":2908.25,"sma_60":2946.83,"sma_120":3165.08},{"date":"2026-01-14","open":2870,"high":2915,"low":2865,"close":2890,"volume":14279,"rsi_14":43.66,"sma_20":2909.5,"sma_60":2941.42,"sma_120":3160.71},{"date":"2026-01-15","open":2900,"high":2910,"low":2870,"close":2870,"volume":1287,"rsi_14":38.89,"sma_20":2909.0,"sma_60":2936.92,"sma_120":3156.42},{"date":"2026-01-16","open":2895,"high":2905,"low":2845,"close":2845,"volume":814,"rsi_14":31.94,"sma_20":2903.0,"sma_60":2932.17,"sma_120":3151.92},{"date":"2026-01-19","open":2865,"high":2865,"low":2815,"close":2815,"volume":1911,"rsi_14":31.08,"sma_20":2895.25,"sma_60":2927.25,"sma_120":3146.71},{"date":"2026-01-20","open":2810,"high":2810,"low":2760,"close":2810,"volume":2417,"rsi_14":34.85,"sma_20":2885.25,"sma_60":2921.75,"sma_120":3141.67},{"date":"2026-01-21","open":2860,"high":2980,"low":2860,"close":2940,"volume":22503,"rsi_14":49.41,"sma_20":2883.25,"sma_60":2919.08,"sma_120":3137.67},{"date":"2026-01-22","open":2920,"high":2920,"low":2850,"close":2855,"volume":7445,"rsi_14":48.28,"sma_20":2879.25,"sma_60":2916.92,"sma_120":3132.75},{"date":"2026-01-23","open":2835,"high":2835,"low":2725,"close":2730,"volume":9462,"rsi_14":40.0,"sma_20":2868.25,"sma_60":2912.67,"sma_120":3126.83},{"date":"2026-01-26","open":2675,"high":2675,"low":2410,"close":2410,"volume":130073,"rsi_14":25.0,"sma_20":2840.0,"sma_60":2903.0,"sma_120":3118.17},{"date":"2026-01-27","open":2445,"high":2450,"low":2330,"close":2350,"volume":169449,"rsi_14":21.59,"sma_20":2809.75,"sma_60":2891.75,"sma_120":3108.92},{"date":"2026-01-28","open":2325,"high":2325,"low":2175,"close":2185,"volume":84024,"rsi_14":17.39,"sma_20":2773.5,"sma_60":2878.42,"sma_120":3098.38},{"date":"2026-01-29","open":2125,"high":2240,"low":2080,"close":2105,"volume":154479,"rsi_14":16.29,"sma_20":2731.5,"sma_60":2864.75,"sma_120":3085.58},{"date":"2026-01-30","open":2110,"high":2155,"low":2065,"close":2155,"volume":128541,"rsi_14":18.5,"sma_20":2695.75,"sma_60":2853.08,"sma_120":3073.88},{"date":"2026-02-02","open":2195,"high":2295,"low":2160,"close":2275,"volume":142572,"rsi_14":26.51,"sma_20":2667.75,"sma_60":2842.08,"sma_120":3063.83},{"date":"2026-02-03","open":2200,"high":2230,"low":2180,"close":2180,"volume":77577,"rsi_14":22.9,"sma_20":2635.25,"sma_60":2829.5,"sma_120":3053.21},{"date":"2026-02-04","open":2190,"high":2215,"low":2150,"close":2190,"volume":8469,"rsi_14":23.85,"sma_20":2602.25,"sma_60":2815.58,"sma_120":3042.46},{"date":"2026-02-05","open":2225,"high":2300,"low":2215,"close":2295,"volume":66152,"rsi_14":30.07,"sma_20":2574.0,"sma_60":2803.92,"sma_120":3032.88},{"date":"2026-02-06","open":2385,"high":2415,"low":2330,"close":2365,"volume":86085,"rsi_14":34.15,"sma_20":2549.75,"sma_60":2793.0,"sma_120":3024.08},{"date":"2026-02-09","open":2280,"high":2300,"low":2220,"close":2235,"volume":35269,"rsi_14":31.39,"sma_20":2518.0,"sma_60":2781.75,"sma_120":3014.04},{"date":"2026-02-10","open":2235,"high":2290,"low":2205,"close":2285,"volume":11447,"rsi_14":27.65,"sma_20":2489.25,"sma_60":2772.25,"sma_120":3004.88},{"date":"2026-02-11","open":2265,"high":2285,"low":2250,"close":2280,"volume":7353,"rsi_14":29.24,"sma_20":2458.75,"sma_60":2761.58,"sma_120":2995.79},{"date":"2026-02-12","open":2290,"high":2300,"low":2250,"close":2255,"volume":3522,"rsi_14":31.52,"sma_20":2428.0,"sma_60":2750.83,"sma_120":2985.75},{"date":"2026-02-13","open":2285,"high":2315,"low":2280,"close":2310,"volume":12233,"rsi_14":45.1,"sma_20":2401.25,"sma_60":2739.83,"sma_120":2975.79},{"date":"2026-02-19","open":2265,"high":2275,"low":2120,"close":2140,"volume":23138,"rsi_14":40.71,"sma_20":2367.5,"sma_60":2725.33,"sma_120":2964.17},{"date":"2026-02-20","open":2140,"high":2170,"low":2140,"close":2155,"volume":21324,"rsi_14":48.47,"sma_20":2334.75,"sma_60":2712.42,"sma_120":2952.5},{"date":"2026-02-23","open":2120,"high":2190,"low":2110,"close":2170,"volume":21164,"rsi_14":53.55,"sma_20":2296.25,"sma_60":2698.25,"sma_120":2941.17},{"date":"2026-02-24","open":2145,"high":2180,"low":2140,"close":2160,"volume":10443,"rsi_14":50.29,"sma_20":2261.5,"sma_60":2682.92,"sma_120":2930.38},{"date":"2026-02-25","open":2145,"high":2170,"low":2145,"close":2155,"volume":8484,"rsi_14":42.11,"sma_20":2232.75,"sma_60":2667.25,"sma_120":2919.67},{"date":"2026-02-26","open":2145,"high":2160,"low":2065,"close":2070,"volume":29285,"rsi_14":42.67,"sma_20":2215.75,"sma_60":2651.58,"sma_120":2908.25},{"date":"2026-02-27","open":2100,"high":2100,"low":2035,"close":2060,"volume":17204,"rsi_14":41.33,"sma_20":2201.25,"sma_60":2635.83,"sma_120":2896.5},{"date":"2026-03-03","open":2095,"high":2165,"low":1995,"close":2165,"volume":144725,"rsi_14":41.33,"sma_20":2200.25,"sma_60":2624.25,"sma_120":2885.5},{"date":"2026-03-04","open":2210,"high":2480,"low":2200,"close":2480,"volume":385961,"rsi_14":55.78,"sma_20":2219.0,"sma_60":2618.58,"sma_120":2876.83},{"date":"2026-03-05","open":2260,"high":2270,"low":1888,"close":2130,"volume":314203,"rsi_14":45.68,"sma_20":2217.75,"sma_60":2607.08,"sma_120":2865.58},{"date":"2026-03-06","open":2105,"high":2145,"low":2005,"close":2025,"volume":138025,"rsi_14":39.76,"sma_20":2205.25,"sma_60":2593.75,"sma_120":2853.42},{"date":"2026-03-09","open":2150,"high":2160,"low":2080,"close":2100,"volume":148663,"rsi_14":43.28,"sma_20":2201.25,"sma_60":2581.42,"sma_120":2842.17},{"date":"2026-03-10","open":1974,"high":2075,"low":1974,"close":2050,"volume":33467,"rsi_14":42.49,"sma_20":2194.25,"sma_60":2567.42,"sma_120":2830.83},{"date":"2026-03-11","open":2030,"high":2115,"low":2020,"close":2105,"volume":20258,"rsi_14":42.49,"sma_20":2184.75,"sma_60":2554.92,"sma_120":2820.21},{"date":"2026-03-12","open":2110,"high":2125,"low":2080,"close":2095,"volume":6783,"rsi_14":48.13,"sma_20":2171.25,"sma_60":2542.33,"sma_120":2809.62},{"date":"2026-03-13","open":2130,"high":2155,"low":2070,"close":2085,"volume":24292,"rsi_14":47.08,"sma_20":2163.75,"sma_60":2529.92,"sma_120":2799.29},{"date":"2026-03-16","open":2055,"high":2130,"low":2055,"close":2110,"volume":32573,"rsi_14":47.52,"sma_20":2155.0,"sma_60":2517.5,"sma_120":2789.12},{"date":"2026-03-17","open":2075,"high":2105,"low":2050,"close":2105,"volume":12093,"rsi_14":47.72,"sma_20":2146.25,"sma_60":2504.83,"sma_120":2779.5},{"date":"2026-03-18","open":2075,"high":2075,"low":2040,"close":2050,"volume":682,"rsi_14":45.82,"sma_20":2136.0,"sma_60":2491.0,"sma_120":2769.54},{"date":"2026-03-19","open":2075,"high":2095,"low":2060,"close":2095,"volume":14401,"rsi_14":51.03,"sma_20":2125.25,"sma_60":2476.5,"sma_120":2760.0},{"date":"2026-03-20","open":2065,"high":2080,"low":2040,"close":2050,"volume":4371,"rsi_14":49.6,"sma_20":2120.75,"sma_60":2461.17,"sma_120":2749.75},{"date":"2026-03-23","open":2130,"high":2175,"low":2110,"close":2170,"volume":18567,"rsi_14":50.2,"sma_20":2121.5,"sma_60":2447.17,"sma_120":2740.83},{"date":"2026-03-24","open":2100,"high":2170,"low":2095,"close":2125,"volume":8386,"rsi_14":32.16,"sma_20":2119.25,"sma_60":2432.92,"sma_120":2731.75},{"date":"2026-03-25","open":2085,"high":2085,"low":2035,"close":2050,"volume":10406,"rsi_14":44.44,"sma_20":2113.75,"sma_60":2418.17,"sma_120":2722.58},{"date":"2026-03-26","open":2030,"high":2085,"low":2010,"close":2085,"volume":15617,"rsi_14":54.62,"sma_20":2110.25,"sma_60":2403.75,"sma_120":2713.54},{"date":"2026-03-27","open":2120,"high":2145,"low":2065,"close":2075,"volume":8291,"rsi_14":47.86,"sma_20":2110.5,"sma_60":2388.75,"sma_120":2704.04},{"date":"2026-03-30","open":2140,"high":2155,"low":2130,"close":2140,"volume":7933,"rsi_14":57.5,"sma_20":2114.5,"sma_60":2375.17,"sma_120":2694.71},{"date":"2026-03-31","open":2160,"high":2270,"low":2155,"close":2260,"volume":27402,"rsi_14":61.65,"sma_20":2119.25,"sma_60":2364.33,"sma_120":2685.92},{"date":"2026-04-01","open":2175,"high":2175,"low":2100,"close":2130,"volume":11904,"rsi_14":52.23,"sma_20":2101.75,"sma_60":2350.75,"sma_120":2676.33},{"date":"2026-04-02","open":2100,"high":2290,"low":2095,"close":2255,"volume":16860,"rsi_14":59.44,"sma_20":2108.0,"sma_60":2340.5,"sma_120":2667.71},{"date":"2026-04-03","open":2200,"high":2270,"low":2200,"close":2240,"volume":22260,"rsi_14":57.3,"sma_20":2118.75,"sma_60":2330.58,"sma_120":2658.96},{"date":"2026-04-06","open":2240,"high":2285,"low":2215,"close":2285,"volume":18593,"rsi_14":59.68,"sma_20":2128.0,"sma_60":2321.5,"sma_120":2651.0},{"date":"2026-04-07","open":2275,"high":2320,"low":2210,"close":2300,"volume":20714,"rsi_14":64.04,"sma_20":2140.5,"sma_60":2312.33,"sma_120":2643.08},{"date":"2026-04-08","open":2175,"high":2200,"low":2150,"close":2175,"volume":32485,"rsi_14":54.12,"sma_20":2144.0,"sma_60":2300.92,"sma_120":2634.12},{"date":"2026-04-09","open":2185,"high":2215,"low":2165,"close":2200,"volume":2108,"rsi_14":57.89,"sma_20":2149.25,"sma_60":2290.08,"sma_120":2624.92},{"date":"2026-04-10","open":2170,"high":2190,"low":2170,"close":2190,"volume":6839,"rsi_14":51.19,"sma_20":2154.5,"sma_60":2278.75,"sma_120":2616.0},{"date":"2026-04-13","open":2220,"high":2230,"low":2180,"close":2190,"volume":45639,"rsi_14":54.09,"sma_20":2158.5,"sma_60":2267.58,"sma_120":2607.21},{"date":"2026-04-14","open":2150,"high":2172,"low":2140,"close":2170,"volume":659,"rsi_14":58.11,"sma_20":2161.75,"sma_60":2255.58,"sma_120":2598.5},{"date":"2026-04-15","open":2130,"high":2135,"low":2080,"close":2090,"volume":3007,"rsi_14":50.32,"sma_20":2163.75,"sma_60":2242.58,"sma_120":2589.75},{"date":"2026-04-16","open":2065,"high":2080,"low":2060,"close":2075,"volume":1266,"rsi_14":50.0,"sma_20":2162.75,"sma_60":2229.75,"sma_120":2580.96},{"date":"2026-04-17","open":2070,"high":2085,"low":2065,"close":2065,"volume":1199,"rsi_14":44.9,"sma_20":2163.5,"sma_60":2217.25,"sma_120":2572.25},{"date":"2026-04-20","open":2065,"high":2070,"low":2035,"close":2060,"volume":1709,"rsi_14":33.87,"sma_20":2158.0,"sma_60":2204.75,"sma_120":2563.25},{"date":"2026-04-21","open":2040,"high":2050,"low":2030,"close":2030,"volume":2240,"rsi_14":40.38,"sma_20":2153.25,"sma_60":2189.58,"sma_120":2554.33},{"date":"2026-04-22","open":2050,"high":2075,"low":2040,"close":2045,"volume":8816,"rsi_14":24.39,"sma_20":2153.0,"sma_60":2176.08,"sma_120":2546.5},{"date":"2026-04-23","open":2030,"high":2090,"low":2030,"close":2050,"volume":5829,"rsi_14":26.25,"sma_20":2151.25,"sma_60":2164.75,"sma_120":2538.71},{"date":"2026-04-24","open":2045,"high":2055,"low":2000,"close":2000,"volume":26735,"rsi_14":14.81,"sma_20":2147.5,"sma_60":2157.92,"sma_120":2530.46},{"date":"2026-04-27","open":1994,"high":1994,"low":1952,"close":1967,"volume":12523,"rsi_14":10.64,"sma_20":2138.85,"sma_60":2151.53,"sma_120":2521.64},{"date":"2026-04-28","open":1989,"high":2000,"low":1976,"close":1988,"volume":6581,"rsi_14":20.69,"sma_20":2125.25,"sma_60":2148.25,"sma_120":2513.33},{"date":"2026-04-29","open":1990,"high":2005,"low":1969,"close":1984,"volume":5484,"rsi_14":13.76,"sma_20":2117.95,"sma_60":2146.23,"sma_120":2505.49},{"date":"2026-04-30","open":1984,"high":2045,"low":1983,"close":2045,"volume":33866,"rsi_14":29.23,"sma_20":2107.45,"sma_60":2144.4,"sma_120":2498.74},{"date":"2026-05-04","open":2005,"high":2010,"low":1990,"close":2005,"volume":969,"rsi_14":26.22,"sma_20":2095.7,"sma_60":2139.9,"sma_120":2490.99},{"date":"2026-05-06","open":1995,"high":2020,"low":1991,"close":1995,"volume":8820,"rsi_14":26.91,"sma_20":2081.2,"sma_60":2136.82,"sma_120":2483.16},{"date":"2026-05-07","open":1991,"high":2015,"low":1975,"close":2015,"volume":1643,"rsi_14":38.24,"sma_20":2066.95,"sma_60":2133.9,"sma_120":2474.74},{"date":"2026-05-08","open":2025,"high":2030,"low":2000,"close":2010,"volume":2676,"rsi_14":39.48,"sma_20":2058.7,"sma_60":2129.15,"sma_120":2466.53},{"date":"2026-05-11","open":2005,"high":2050,"low":2005,"close":2030,"volume":1386,"rsi_14":44.51,"sma_20":2050.2,"sma_60":2123.57,"sma_120":2458.28},{"date":"2026-05-12","open":2020,"high":2130,"low":1980,"close":2070,"volume":12628,"rsi_14":51.41,"sma_20":2044.2,"sma_60":2120.82,"sma_120":2451.28},{"date":"2026-05-13","open":2070,"high":2125,"low":2060,"close":2080,"volume":12824,"rsi_14":57.49,"sma_20":2038.7,"sma_60":2117.4,"sma_120":2444.82},{"date":"2026-05-14","open":2055,"high":2105,"low":2040,"close":2045,"volume":7003,"rsi_14":50.0,"sma_20":2032.45,"sma_60":2113.48,"sma_120":2437.53},{"date":"2026-05-15","open":2030,"high":2185,"low":2030,"close":2125,"volume":23851,"rsi_14":58.74,"sma_20":2034.2,"sma_60":2111.32,"sma_120":2431.07},{"date":"2026-05-18","open":2145,"high":2260,"low":2145,"close":2195,"volume":25363,"rsi_14":71.71,"sma_20":2040.2,"sma_60":2109.4,"sma_120":2424.62},{"date":"2026-05-19","open":2160,"high":2270,"low":2130,"close":2235,"volume":11687,"rsi_14":79.39,"sma_20":2048.7,"sma_60":2110.98,"sma_120":2418.16},{"date":"2026-05-20","open":2250,"high":2330,"low":2250,"close":2305,"volume":64771,"rsi_14":81.39,"sma_20":2060.95,"sma_60":2113.48,"sma_120":2412.95},{"date":"2026-05-21","open":2240,"high":2240,"low":2125,"close":2175,"volume":37296,"rsi_14":65.13,"sma_20":2068.2,"sma_60":2113.57,"sma_120":2405.91},{"date":"2026-05-22","open":2115,"high":2120,"low":1993,"close":2020,"volume":77655,"rsi_14":48.28,"sma_20":2066.95,"sma_60":2111.23,"sma_120":2397.07},{"date":"2026-05-26","open":1966,"high":2005,"low":1921,"close":2000,"volume":38963,"rsi_14":49.65,"sma_20":2064.45,"sma_60":2108.65,"sma_120":2387.95},{"date":"2026-05-27","open":1990,"high":2060,"low":1977,"close":2050,"volume":47337,"rsi_14":53.69,"sma_20":2066.95,"sma_60":2108.32,"sma_120":2379.95},{"date":"2026-05-28","open":2040,"high":2165,"low":2035,"close":2085,"volume":118786,"rsi_14":54.61,"sma_20":2072.85,"sma_60":2108.73,"sma_120":2372.28},{"date":"2026-05-29","open":2110,"high":2170,"low":2110,"close":2135,"volume":13286,"rsi_14":57.76,"sma_20":2080.2,"sma_60":2108.23,"sma_120":2366.24},{"date":"2026-06-01","open":2165,"high":2180,"low":2095,"close":2175,"volume":2576,"rsi_14":58.79,"sma_20":2089.75,"sma_60":2103.15,"sma_120":2360.87},{"date":"2026-06-02","open":2170,"high":2250,"low":2150,"close":2220,"volume":12497,"rsi_14":59.04,"sma_20":2098.5,"sma_60":2104.65,"sma_120":2355.87},{"date":"2026-06-04","open":2155,"high":2165,"low":2105,"close":2145,"volume":68034,"rsi_14":53.63,"sma_20":2105.5,"sma_60":2106.65,"sma_120":2350.2},{"date":"2026-06-05","open":2170,"high":2270,"low":2170,"close":2265,"volume":70470,"rsi_14":61.22,"sma_20":2119.0,"sma_60":2109.4,"sma_120":2345.41},{"date":"2026-06-08","open":2400,"high":2515,"low":2365,"close":2500,"volume":64865,"rsi_14":66.52,"sma_20":2143.25,"sma_60":2116.9,"sma_120":2342.16},{"date":"2026-06-09","open":2425,"high":2430,"low":2250,"close":2330,"volume":63684,"rsi_14":55.47,"sma_20":2159.25,"sma_60":2120.65,"sma_120":2337.78},{"date":"2026-06-10","open":2365,"high":2405,"low":2250,"close":2355,"volume":17569,"rsi_14":54.92,"sma_20":2175.5,"sma_60":2124.98,"sma_120":2333.66},{"date":"2026-06-11","open":2395,"high":2440,"low":2205,"close":2205,"volume":67720,"rsi_14":46.15,"sma_20":2182.25,"sma_60":2126.98,"sma_120":2328.45},{"date":"2026-06-12","open":2120,"high":2160,"low":2075,"close":2155,"volume":31380,"rsi_14":49.18,"sma_20":2186.0,"sma_60":2127.73,"sma_120":2322.62},{"date":"2026-06-15","open":2095,"high":2130,"low":2070,"close":2105,"volume":15632,"rsi_14":53.81,"sma_20":2189.0,"sma_60":2127.73,"sma_120":2316.28},{"date":"2026-06-16","open":2115,"high":2180,"low":2115,"close":2180,"volume":19565,"rsi_14":57.69,"sma_20":2191.75,"sma_60":2129.9,"sma_120":2310.45},{"date":"2026-06-17","open":2170,"high":2190,"low":2105,"close":2115,"volume":8367,"rsi_14":52.74,"sma_20":2187.75,"sma_60":2130.23,"sma_120":2303.37},{"date":"2026-06-18","open":2120,"high":2190,"low":2120,"close":2185,"volume":9224,"rsi_14":54.1,"sma_20":2185.25,"sma_60":2132.48,"sma_120":2296.82},{"date":"2026-06-19","open":2210,"high":2295,"low":2185,"close":2270,"volume":23897,"rsi_14":55.38,"sma_20":2183.5,"sma_60":2134.15,"sma_120":2290.66},{"date":"2026-06-22","open":2285,"high":2295,"low":2205,"close":2210,"volume":10473,"rsi_14":51.37,"sma_20":2185.25,"sma_60":2135.57,"sma_120":2284.24},{"date":"2026-06-23","open":2235,"high":2390,"low":2200,"close":2390,"volume":10160,"rsi_14":56.03,"sma_20":2203.75,"sma_60":2141.23,"sma_120":2279.7},{"date":"2026-06-24","open":2360,"high":2400,"low":2290,"close":2335,"volume":28272,"rsi_14":56.83,"sma_20":2220.5,"sma_60":2145.4,"sma_120":2274.57},{"date":"2026-06-25","open":2320,"high":2405,"low":2270,"close":2405,"volume":11210,"rsi_14":55.22,"sma_20":2238.25,"sma_60":2150.9,"sma_120":2269.82},{"date":"2026-06-26","open":2410,"high":2510,"low":2365,"close":2475,"volume":112720,"rsi_14":48.94,"sma_20":2257.75,"sma_60":2156.48,"sma_120":2265.82},{"date":"2026-06-29","open":2435,"high":2435,"low":2255,"close":2265,"volume":32668,"rsi_14":47.33,"sma_20":2264.25,"sma_60":2156.57,"sma_120":2260.45},{"date":"2026-06-30","open":2265,"high":2300,"low":2225,"close":2285,"volume":15169,"rsi_14":47.11,"sma_20":2269.75,"sma_60":2159.15,"sma_120":2254.95},{"date":"2026-07-01","open":2285,"high":2315,"low":2170,"close":2260,"volume":21044,"rsi_14":52.53,"sma_20":2271.75,"sma_60":2159.23,"sma_120":2249.87},{"date":"2026-07-02","open":2330,"high":2445,"low":2330,"close":2425,"volume":9368,"rsi_14":61.25,"sma_20":2285.75,"sma_60":2162.32,"sma_120":2246.45},{"date":"2026-07-03","open":2450,"high":2580,"low":2445,"close":2470,"volume":32946,"rsi_14":65.27,"sma_20":2296.0,"sma_60":2165.4,"sma_120":2243.45},{"date":"2026-07-06","open":2475,"high":2590,"low":2445,"close":2550,"volume":18905,"rsi_14":65.42,"sma_20":2298.5,"sma_60":2169.57,"sma_120":2240.95},{"date":"2026-07-07","open":2550,"high":2640,"low":2445,"close":2585,"volume":29812,"rsi_14":70.09,"sma_20":2311.25,"sma_60":2176.4,"sma_120":2238.66},{"date":"2026-07-08","open":2630,"high":2770,"low":2615,"close":2740,"volume":24249,"rsi_14":72.11,"sma_20":2330.5,"sma_60":2185.4,"sma_120":2237.74},{"date":"2026-07-09","open":2735,"high":2755,"low":2590,"close":2685,"volume":6735,"rsi_14":66.94,"sma_20":2354.5,"sma_60":2193.65,"sma_120":2236.2},{"date":"2026-07-10","open":2675,"high":2690,"low":2530,"close":2585,"volume":6686,"rsi_14":64.82,"sma_20":2376.0,"sma_60":2200.23,"sma_120":2233.91},{"date":"2026-07-13","open":2550,"high":2705,"low":2465,"close":2680,"volume":28958,"rsi_14":62.29,"sma_20":2404.75,"sma_60":2208.73,"sma_120":2232.16},{"date":"2026-07-14","open":2680,"high":2900,"low":2680,"close":2770,"volume":66177,"rsi_14":67.9,"sma_20":2434.25,"sma_60":2220.07,"sma_120":2231.32},{"date":"2026-07-15","open":2675,"high":2675,"low":2560,"close":2580,"volume":20459,"rsi_14":56.55,"sma_20":2457.5,"sma_60":2228.48,"sma_120":2229.12},{"date":"2026-07-16","open":2625,"high":2735,"low":2625,"close":2720,"volume":10970,"rsi_14":58.72,"sma_20":2484.25,"sma_60":2239.4,"sma_120":2228.32},{"date":"2026-07-20","open":2760,"high":2910,"low":2725,"close":2910,"volume":20231,"rsi_14":73.29,"sma_20":2516.25,"sma_60":2253.57,"sma_120":2229.16},{"date":"2026-07-21","open":2915,"high":2985,"low":2860,"close":2880,"volume":46355,"rsi_14":71.33,"sma_20":2549.75,"sma_60":2267.73,"sma_120":2228.66},{"date":"2026-07-22","open":2795,"high":2925,"low":2730,"close":2925,"volume":7889,"rsi_14":73.5,"sma_20":2576.5,"sma_60":2282.4,"sma_120":2229.24},{"date":"2026-07-23","open":2865,"high":2865,"low":2725,"close":2725,"volume":3863,"rsi_14":60.34,"sma_20":2596.0,"sma_60":2293.65,"sma_120":2229.2},{"date":"2026-07-24","open":2770,"high":2900,"low":2770,"close":2900,"volume":5267,"rsi_14":63.61,"sma_20":2620.75,"sma_60":2308.65,"sma_120":2233.28},{"date":"2026-07-27","open":2825,"high":2860,"low":2735,"close":2800,"volume":4145,"rsi_14":57.81,"sma_20":2637.0,"sma_60":2322.53,"sma_120":2237.03},{"date":"2026-07-28","open":2915,"high":3090,"low":2915,"close":3035,"volume":26581,"rsi_14":62.5,"sma_20":2675.5,"sma_60":2339.98,"sma_120":2244.12},{"date":"2026-07-29","open":3015,"high":3390,"low":2975,"close":3225,"volume":21518,"rsi_14":63.22,"sma_20":2722.5,"sma_60":2360.67,"sma_120":2253.45},{"date":"2026-07-30","open":3270,"high":3370,"low":3165,"close":3370,"volume":17578,"rsi_14":67.79,"sma_20":2778.0,"sma_60":2382.75,"sma_120":2263.57},{"date":"2026-07-31","open":3365,"high":3365,"low":2815,"close":2920,"volume":15605,"rsi_14":57.36,"sma_20":2802.75,"sma_60":2398.0,"sma_120":2268.95},{"date":"2026-08-03","open":3005,"high":3025,"low":2730,"close":2825,"volume":64921,"rsi_14":53.19,"sma_20":2820.5,"sma_60":2411.83,"sma_120":2274.32},{"date":"2026-08-04","open":2795,"high":2795,"low":2630,"close":2645,"volume":21121,"rsi_14":47.36,"sma_20":2825.25,"sma_60":2422.33,"sma_120":2278.12},{"date":"2026-08-05","open":2560,"high":2650,"low":2560,"close":2590,"volume":10662,"rsi_14":50.22,"sma_20":2825.5,"sma_60":2432.0,"sma_120":2280.57},{"date":"2026-08-06","open":2590,"high":2665,"low":2520,"close":2595,"volume":38743,"rsi_14":47.02,"sma_20":2818.25,"sma_60":2441.42,"sma_120":2282.49},{"date":"2026-08-07","open":2565,"high":2680,"low":2530,"close":2585,"volume":11011,"rsi_14":41.51,"sma_20":2813.25,"sma_60":2450.0,"sma_120":2285.41},{"date":"2026-08-10","open":2555,"high":2555,"low":2355,"close":2370,"volume":65844,"rsi_14":37.86,"sma_20":2802.5,"sma_60":2454.83,"sma_120":2286.12},{"date":"2026-08-11","open":2380,"high":2415,"low":2295,"close":2370,"volume":28938,"rsi_14":36.5,"sma_20":2787.0,"sma_60":2460.25,"sma_120":2286.87},{"date":"2026-08-12","open":2370,"high":2430,"low":2360,"close":2380,"volume":24632,"rsi_14":40.75,"sma_20":2767.5,"sma_60":2464.5,"sma_120":2287.91},{"date":"2026-08-13","open":2380,"high":2380,"low":2330,"close":2360,"volume":14608,"rsi_14":34.21,"sma_20":2756.5,"sma_60":2467.25,"sma_120":2288.32},{"date":"2026-08-14","open":2340,"high":2425,"low":2290,"close":2345,"volume":12001,"rsi_14":36.0,"sma_20":2737.75,"sma_60":2469.08,"sma_120":2290.03},{"date":"2026-08-18","open":2360,"high":2465,"low":2320,"close":2455,"volume":60880,"rsi_14":30.67,"sma_20":2715.0,"sma_60":2471.58,"sma_120":2292.53},{"date":"2026-08-19","open":2520,"high":2550,"low":2400,"close":2455,"volume":30208,"rsi_14":20.61,"sma_20":2693.75,"sma_60":2476.25,"sma_120":2294.91},{"date":"2026-08-20","open":2370,"high":2410,"low":2355,"close":2380,"volume":18428,"rsi_14":10.08,"sma_20":2666.5,"sma_60":2482.25,"sma_120":2296.74},{"date":"2026-08-21","open":2445,"high":2545,"low":2445,"close":2510,"volume":184183,"rsi_14":27.72,"sma_20":2655.75,"sma_60":2490.75,"sma_120":2299.7},{"date":"2026-08-24","open":2520,"high":2520,"low":2430,"close":2460,"volume":63745,"rsi_14":29.14,"sma_20":2633.75,"sma_60":2497.58,"sma_120":2302.95},{"date":"2026-08-25","open":2505,"high":2585,"low":2430,"close":2430,"volume":20026,"rsi_14":35.17,"sma_20":2615.25,"sma_60":2503.33,"sma_120":2306.03},{"date":"2026-08-26","open":2435,"high":2475,"low":2425,"close":2445,"volume":8557,"rsi_14":39.42,"sma_20":2585.75,"sma_60":2508.5,"sma_120":2308.37},{"date":"2026-08-27","open":2450,"high":2450,"low":2390,"close":2390,"volume":5117,"rsi_14":36.05,"sma_20":2544.0,"sma_60":2512.08,"sma_120":2307.62},{"date":"2026-08-28","open":2410,"high":2425,"low":2385,"close":2395,"volume":8348,"rsi_14":36.99,"sma_20":2495.25,"sma_60":2515.0,"sma_120":2309.82},{"date":"2026-08-31","open":2455,"high":2515,"low":2415,"close":2420,"volume":8050,"rsi_14":54.63,"sma_20":2470.25,"sma_60":2519.58,"sma_120":2313.12},{"date":"2026-09-01","open":2450,"high":2500,"low":2450,"close":2485,"volume":20999,"rsi_14":59.5,"sma_20":2453.25,"sma_60":2523.25,"sma_120":2316.32},{"date":"2026-09-02","open":2555,"high":2580,"low":2485,"close":2540,"volume":138117,"rsi_14":62.31,"sma_20":2448.0,"sma_60":2523.92,"sma_120":2320.41},{"date":"2026-09-03","open":2505,"high":2620,"low":2495,"close":2605,"volume":13796,"rsi_14":67.63,"sma_20":2448.75,"sma_60":2528.5,"sma_120":2324.57},{"date":"2026-09-04","open":2570,"high":2570,"low":2490,"close":2505,"volume":7660,"rsi_14":60.26,"sma_20":2444.25,"sma_60":2531.0,"sma_120":2327.99},{"date":"2026-09-07","open":2470,"high":2485,"low":2445,"close":2470,"volume":2971,"rsi_14":51.06,"sma_20":2438.5,"sma_60":2535.42,"sma_120":2331.2},{"date":"2026-09-08","open":2460,"high":2530,"low":2445,"close":2530,"volume":5124,"rsi_14":54.9,"sma_20":2446.5,"sma_60":2541.67,"sma_120":2334.7},{"date":"2026-09-09","open":2525,"high":2525,"low":2440,"close":2440,"volume":27193,"rsi_14":53.85,"sma_20":2450.0,"sma_60":2547.25,"sma_120":2337.49},{"date":"2026-09-10","open":2475,"high":2510,"low":2395,"close":2395,"volume":18272,"rsi_14":41.73,"sma_20":2450.75,"sma_60":2550.83,"sma_120":2340.37},{"date":"2026-09-11","open":2475,"high":2490,"low":2455,"close":2475,"volume":7733,"rsi_14":51.03,"sma_20":2456.5,"sma_60":2556.83,"sma_120":2343.53},{"date":"2026-09-14","open":2535,"high":2565,"low":2510,"close":2535,"volume":8270,"rsi_14":56.95,"sma_20":2466.0,"sma_60":2562.67,"sma_120":2347.57},{"date":"2026-09-15","open":2540,"high":2550,"low":2455,"close":2510,"volume":53754,"rsi_14":54.25,"sma_20":2468.75,"sma_60":2566.67,"sma_120":2350.41},{"date":"2026-09-16","open":2530,"high":2555,"low":2495,"close":2495,"volume":44863,"rsi_14":57.24,"sma_20":2470.75,"sma_60":2571.42,"sma_120":2353.49},{"date":"2026-09-17","open":2485,"high":2505,"low":2470,"close":2490,"volume":1644,"rsi_14":56.55,"sma_20":2476.25,"sma_60":2573.08,"sma_120":2357.16},{"date":"2026-09-18","open":2455,"high":2485,"low":2455,"close":2485,"volume":761,"rsi_14":54.61,"sma_20":2475.0,"sma_60":2575.58,"sma_120":2360.49},{"date":"2026-09-21","open":2475,"high":2485,"low":2435,"close":2445,"volume":2148,"rsi_14":47.06,"sma_20":2474.25,"sma_60":2576.25,"sma_120":2363.57},{"date":"2026-09-22","open":2415,"high":2465,"low":2410,"close":2460,"volume":2061,"rsi_14":43.75,"sma_20":2475.75,"sma_60":2576.0,"sma_120":2366.24},{"date":"2026-09-23","open":2440,"high":2465,"low":2420,"close":2425,"volume":2419,"rsi_14":35.25,"sma_20":2474.75,"sma_60":2578.67,"sma_120":2367.62},{"date":"2026-09-28","open":2420,"high":2435,"low":2370,"close":2430,"volume":14234,"rsi_14":42.72,"sma_20":2476.75,"sma_60":2581.08,"sma_120":2370.12},{"date":"2026-09-29","open":2425,"high":2465,"low":2400,"close":2400,"volume":6503,"rsi_14":43.14,"sma_20":2477.0,"sma_60":2583.42,"sma_120":2371.32},{"date":"2026-09-30","open":2385,"high":2390,"low":2360,"close":2375,"volume":16000,"rsi_14":33.68,"sma_20":2474.75,"sma_60":2582.58,"sma_120":2372.45},{"date":"2026-10-01","open":2385,"high":2385,"low":2235,"close":2235,"volume":24497,"rsi_14":30.48,"sma_20":2462.25,"sma_60":2578.67,"sma_120":2372.03},{"date":"2026-10-02","open":2235,"high":2265,"low":2210,"close":2255,"volume":19684,"rsi_14":36.0,"sma_20":2448.0,"sma_60":2573.75,"sma_120":2371.66},{"date":"2026-10-06","open":2225,"high":2225,"low":2155,"close":2155,"volume":29674,"rsi_14":19.23,"sma_20":2425.5,"sma_60":2566.58,"sma_120":2371.49},{"date":"2026-10-07","open":2160,"high":2220,"low":2150,"close":2220,"volume":16803,"rsi_14":20.0,"sma_20":2411.25,"sma_60":2557.92,"sma_120":2371.66},{"date":"2026-10-08","open":2225,"high":2270,"low":2215,"close":2240,"volume":4964,"rsi_14":24.04,"sma_20":2399.75,"sma_60":2550.5,"sma_120":2372.07},{"date":"2026-10-12","open":2260,"high":2365,"low":2250,"close":2365,"volume":21960,"rsi_14":39.68,"sma_20":2391.5,"sma_60":2546.83,"sma_120":2373.53},{"date":"2026-10-13","open":2430,"high":2505,"low":2385,"close":2395,"volume":26577,"rsi_14":42.75,"sma_20":2389.25,"sma_60":2542.08,"sma_120":2375.41},{"date":"2026-10-14","open":2405,"high":2475,"low":2385,"close":2450,"volume":7870,"rsi_14":47.52,"sma_20":2392.0,"sma_60":2536.75,"sma_120":2378.41},{"date":"2026-10-15","open":2560,"high":2700,"low":2560,"close":2655,"volume":62269,"rsi_14":62.07,"sma_20":2401.0,"sma_60":2538.0,"sma_120":2383.24},{"date":"2026-10-16","open":2620,"high":2630,"low":2460,"close":2525,"volume":20605,"rsi_14":53.3,"sma_20":2400.5,"sma_60":2534.75,"sma_120":2387.07},{"date":"2026-10-19","open":2570,"high":2585,"low":2455,"close":2455,"volume":2029,"rsi_14":51.47,"sma_20":2397.75,"sma_60":2527.17,"sma_120":2390.37},{"date":"2026-10-20","open":2480,"high":2590,"low":2480,"close":2555,"volume":2239,"rsi_14":55.61,"sma_20":2400.75,"sma_60":2521.75,"sma_120":2394.74},{"date":"2026-10-21","open":2515,"high":2545,"low":2475,"close":2520,"volume":13293,"rsi_14":55.36,"sma_20":2402.25,"sma_60":2515.0,"sma_120":2398.7},{"date":"2026-10-22","open":2545,"high":2635,"low":2535,"close":2625,"volume":27450,"rsi_14":60.42,"sma_20":2409.25,"sma_60":2513.33,"sma_120":2403.49},{"date":"2026-10-23","open":2735,"high":2791,"low":2690,"close":2690,"volume":28158,"rsi_14":70.22,"sma_20":2421.5,"sma_60":2509.83,"sma_120":2409.24}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 코스닥150선물인버스","phase":"above-fold","symbol_resolved":true}