{"status":"ok","report":{"price_analysis":{"current":3730.0,"change_1d":1.2,"change_7d":3.8,"change_30d":9.5,"high_30d":3775.0,"low_30d":3360.0,"position_in_range":89.0,"support":3401.5,"resistance":3733.5},"summary":"KODEX 골드선물인버스(H)(280940)은(는) S&P GSCI GOLD Inverse Index ER를 추종하는 ETF입니다, 순자산 30.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 62.3로 강세 구간입니다. MACD(44.49)가 시그널선(41.01)을 상회합니다(골든크로스). 현재가가 SMA20(3591)과 SMA60(3508) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3462~3720 (현재 위치 104%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 62","rsi_14":62.31884057971014,"macd":44.48965819746991,"macd_signal":41.01011267067629,"sma_20":3590.75,"sma_60":3507.9166666666665,"bb_upper":3719.7180192916057,"bb_lower":3461.7819807083943,"atr_14":51.785714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 231.00, 기관 순매수 1.46만. 30일 누적: 외국인 98.00, 기관 9.80만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":231.0,"institutional_flow":14591.0,"data":[{"date":"2026-10-22","foreign_net":81.0,"institution_net":309.0,"retail_net":-390.0},{"date":"2026-10-21","foreign_net":150.0,"institution_net":5740.0,"retail_net":-5890.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":5952.0,"retail_net":-5952.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":981.0,"retail_net":-981.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1609.0,"retail_net":-1609.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":700.0,"retail_net":-700.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":12955.0,"retail_net":-12955.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":52913.0,"retail_net":-52913.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":500.0,"retail_net":-500.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":771.0,"retail_net":-771.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-764.0,"retail_net":764.0},{"date":"2026-10-06","foreign_net":-13.0,"institution_net":2028.0,"retail_net":-2015.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1320.0,"retail_net":1320.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":749.0,"retail_net":-749.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":4922.0,"retail_net":-4922.0},{"date":"2026-09-29","foreign_net":-30.0,"institution_net":-20683.0,"retail_net":20713.0},{"date":"2026-09-28","foreign_net":-30.0,"institution_net":6251.0,"retail_net":-6221.0},{"date":"2026-09-23","foreign_net":-330.0,"institution_net":1203.0,"retail_net":-873.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":735.0,"retail_net":-735.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":4569.0,"retail_net":-4569.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":2632.0,"retail_net":-2632.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":4905.0,"retail_net":-4905.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":744.0,"retail_net":-743.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-11","foreign_net":301.0,"institution_net":-1040.0,"retail_net":739.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":-30.0,"institution_net":-679.0,"retail_net":709.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":287.0,"retail_net":-287.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":10951.0,"retail_net":-10951.0}],"periods":{"d1":{"foreign_net":81.0,"institution_net":309.0,"retail_net":-390.0},"d3":{"foreign_net":231.0,"institution_net":12001.0,"retail_net":-12232.0},"d7":{"foreign_net":231.0,"institution_net":28246.0,"retail_net":-28477.0},"d14":{"foreign_net":218.0,"institution_net":83123.0,"retail_net":-83341.0},"d30":{"foreign_net":98.0,"institution_net":97962.0,"retail_net":-98060.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":66,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.3,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.5,"unit":"%","percentile":66,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:01.853765+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P GSCI GOLD Inverse Index ER","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":600000000.0,"aum_display":"30.6억","dividend_yield":null,"tracking_error":2.02,"holdings":[{"ticker":"","name":"PROSHARES ULTRASHORT GOLD","weight":null},{"ticker":"","name":"Mini Gold 2026 08","weight":null},{"ticker":"","name":"2026-07 달러선물","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":3730.0,"change_pct":1.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-09","close":9955.0},{"date":"2017-11-10","close":9925.0},{"date":"2017-11-13","close":9990.0},{"date":"2017-11-14","close":9975.0},{"date":"2017-11-15","close":9955.0},{"date":"2017-11-16","close":9985.0},{"date":"2017-11-17","close":9945.0},{"date":"2017-11-20","close":9865.0},{"date":"2017-11-21","close":9950.0},{"date":"2017-11-22","close":9945.0},{"date":"2017-11-23","close":9890.0},{"date":"2017-11-24","close":9925.0},{"date":"2017-11-27","close":9890.0},{"date":"2017-11-28","close":9850.0},{"date":"2017-11-29","close":9860.0},{"date":"2017-11-30","close":9920.0},{"date":"2017-12-01","close":9970.0},{"date":"2017-12-04","close":10020.0},{"date":"2017-12-05","close":9980.0},{"date":"2017-12-06","close":10040.0},{"date":"2017-12-07","close":10135.0},{"date":"2017-12-08","close":10190.0},{"date":"2017-12-11","close":10225.0},{"date":"2017-12-12","close":10260.0},{"date":"2017-12-13","close":10260.0},{"date":"2017-12-14","close":10175.0},{"date":"2017-12-15","close":10170.0},{"date":"2017-12-18","close":10160.0},{"date":"2017-12-19","close":10095.0},{"date":"2017-12-20","close":10095.0},{"date":"2017-12-21","close":10070.0},{"date":"2017-12-22","close":10065.0},{"date":"2017-12-26","close":9970.0},{"date":"2017-12-27","close":9930.0},{"date":"2017-12-28","close":9870.0},{"date":"2018-01-02","close":9795.0},{"date":"2018-01-03","close":9720.0},{"date":"2018-01-04","close":9770.0},{"date":"2018-01-05","close":9635.0},{"date":"2018-01-08","close":9690.0},{"date":"2018-01-09","close":9655.0},{"date":"2018-01-10","close":9725.0},{"date":"2018-01-11","close":9700.0},{"date":"2018-01-12","close":9615.0},{"date":"2018-01-15","close":9490.0},{"date":"2018-01-16","close":9535.0},{"date":"2018-01-17","close":9510.0},{"date":"2018-01-18","close":9620.0},{"date":"2018-01-19","close":9600.0},{"date":"2018-01-22","close":9555.0},{"date":"2018-01-23","close":9530.0},{"date":"2018-01-24","close":9525.0},{"date":"2018-01-25","close":9360.0},{"date":"2018-01-26","close":9430.0},{"date":"2018-01-29","close":9495.0},{"date":"2018-01-30","close":9585.0},{"date":"2018-01-31","close":9535.0},{"date":"2018-02-01","close":9535.0},{"date":"2018-02-02","close":9495.0},{"date":"2018-02-05","close":9615.0},{"date":"2018-02-06","close":9500.0},{"date":"2018-02-07","close":9605.0},{"date":"2018-02-08","close":9735.0},{"date":"2018-02-09","close":9690.0},{"date":"2018-02-12","close":9675.0},{"date":"2018-02-13","close":9625.0},{"date":"2018-02-14","close":9610.0},{"date":"2018-02-19","close":9475.0},{"date":"2018-02-20","close":9555.0},{"date":"2018-02-21","close":9630.0},{"date":"2018-02-22","close":9645.0},{"date":"2018-02-23","close":9615.0},{"date":"2018-02-26","close":9575.0},{"date":"2018-02-27","close":9600.0},{"date":"2018-02-28","close":9715.0},{"date":"2018-03-02","close":9735.0},{"date":"2018-03-05","close":9660.0},{"date":"2018-03-06","close":9680.0},{"date":"2018-03-07","close":9580.0},{"date":"2018-03-08","close":9670.0},{"date":"2018-03-09","close":9705.0},{"date":"2018-03-12","close":9705.0},{"date":"2018-03-13","close":9705.0},{"date":"2018-03-14","close":9680.0},{"date":"2018-03-15","close":9675.0},{"date":"2018-03-16","close":9755.0},{"date":"2018-03-19","close":9780.0},{"date":"2018-03-20","close":9750.0},{"date":"2018-03-21","close":9770.0},{"date":"2018-03-22","close":9625.0},{"date":"2018-03-23","close":9585.0},{"date":"2018-03-26","close":9500.0},{"date":"2018-03-27","close":9480.0},{"date":"2018-03-28","close":9530.0},{"date":"2018-03-29","close":9645.0},{"date":"2018-03-30","close":9720.0},{"date":"2018-04-02","close":9620.0},{"date":"2018-04-03","close":9590.0},{"date":"2018-04-04","close":9620.0},{"date":"2018-04-05","close":9645.0},{"date":"2018-04-06","close":9655.0},{"date":"2018-04-09","close":9655.0},{"date":"2018-04-10","close":9610.0},{"date":"2018-04-11","close":9515.0},{"date":"2018-04-12","close":9505.0},{"date":"2018-04-13","close":9560.0},{"date":"2018-04-16","close":9570.0},{"date":"2018-04-17","close":9500.0},{"date":"2018-04-18","close":9520.0},{"date":"2018-04-19","close":9505.0},{"date":"2018-04-20","close":9550.0},{"date":"2018-04-23","close":9645.0},{"date":"2018-04-24","close":9695.0},{"date":"2018-04-25","close":9705.0},{"date":"2018-04-26","close":9700.0},{"date":"2018-04-27","close":9740.0},{"date":"2018-04-30","close":9735.0},{"date":"2018-05-02","close":9815.0},{"date":"2018-05-03","close":9830.0},{"date":"2018-05-04","close":9815.0},{"date":"2018-05-08","close":9765.0},{"date":"2018-05-09","close":9795.0},{"date":"2018-05-10","close":9805.0},{"date":"2018-05-11","close":9745.0},{"date":"2018-05-14","close":9715.0},{"date":"2018-05-15","close":9790.0},{"date":"2018-05-16","close":9960.0},{"date":"2018-05-17","close":9995.0},{"date":"2018-05-18","close":9990.0},{"date":"2018-05-21","close":10020.0},{"date":"2018-05-23","close":10000.0},{"date":"2018-05-24","close":9925.0},{"date":"2018-05-25","close":9860.0},{"date":"2018-05-28","close":9945.0},{"date":"2018-05-29","close":9935.0},{"date":"2018-05-30","close":9905.0},{"date":"2018-05-31","close":9870.0},{"date":"2018-06-01","close":9930.0},{"date":"2018-06-04","close":9990.0},{"date":"2018-06-05","close":9995.0},{"date":"2018-06-07","close":9945.0},{"date":"2018-06-08","close":9925.0},{"date":"2018-06-11","close":9905.0},{"date":"2018-06-12","close":9910.0},{"date":"2018-06-14","close":9915.0},{"date":"2018-06-15","close":9935.0},{"date":"2018-06-18","close":10090.0},{"date":"2018-06-19","close":10080.0},{"date":"2018-06-20","close":10140.0},{"date":"2018-06-21","close":10230.0},{"date":"2018-06-22","close":10185.0},{"date":"2018-06-25","close":10180.0},{"date":"2018-06-26","close":10195.0},{"date":"2018-06-27","close":10300.0},{"date":"2018-06-28","close":10325.0},{"date":"2018-06-29","close":10295.0},{"date":"2018-07-02","close":10365.0},{"date":"2018-07-03","close":10435.0},{"date":"2018-07-04","close":10275.0},{"date":"2018-07-05","close":10260.0},{"date":"2018-07-06","close":10295.0},{"date":"2018-07-09","close":10265.0},{"date":"2018-07-10","close":10280.0},{"date":"2018-07-11","close":10295.0},{"date":"2018-07-12","close":10370.0},{"date":"2018-07-13","close":10370.0},{"date":"2018-07-16","close":10390.0},{"date":"2018-07-17","close":10445.0},{"date":"2018-07-18","close":10515.0},{"date":"2018-07-19","close":10570.0},{"date":"2018-07-20","close":10635.0},{"date":"2018-07-23","close":10480.0},{"date":"2018-07-24","close":10585.0},{"date":"2018-07-25","close":10560.0},{"date":"2018-07-26","close":10500.0},{"date":"2018-07-27","close":10555.0},{"date":"2018-07-30","close":10590.0},{"date":"2018-07-31","close":10590.0},{"date":"2018-08-01","close":10590.0},{"date":"2018-08-02","close":10595.0},{"date":"2018-08-03","close":10685.0},{"date":"2018-08-06","close":10650.0},{"date":"2018-08-07","close":10660.0},{"date":"2018-08-08","close":10700.0},{"date":"2018-08-09","close":10675.0},{"date":"2018-08-10","close":10710.0},{"date":"2018-08-13","close":10710.0},{"date":"2018-08-14","close":10860.0},{"date":"2018-08-16","close":11040.0},{"date":"2018-08-17","close":10990.0},{"date":"2018-08-20","close":10910.0},{"date":"2018-08-21","close":10810.0},{"date":"2018-08-22","close":10835.0},{"date":"2018-08-23","close":10900.0},{"date":"2018-08-24","close":10925.0},{"date":"2018-08-27","close":10785.0},{"date":"2018-08-28","close":10700.0},{"date":"2018-08-29","close":10765.0},{"date":"2018-08-30","close":10820.0},{"date":"2018-08-31","close":10780.0},{"date":"2018-09-03","close":10825.0},{"date":"2018-09-04","close":10820.0},{"date":"2018-09-05","close":10850.0},{"date":"2018-09-06","close":10850.0},{"date":"2018-09-07","close":10810.0},{"date":"2018-09-10","close":10845.0},{"date":"2018-09-11","close":10885.0},{"date":"2018-09-12","close":10880.0},{"date":"2018-09-13","close":10785.0},{"date":"2018-09-14","close":10790.0},{"date":"2018-09-17","close":10835.0},{"date":"2018-09-18","close":10835.0},{"date":"2018-09-19","close":10810.0},{"date":"2018-09-20","close":10750.0},{"date":"2018-09-21","close":10760.0},{"date":"2018-09-27","close":10845.0},{"date":"2018-09-28","close":10945.0},{"date":"2018-10-01","close":10900.0},{"date":"2018-10-02","close":10910.0},{"date":"2018-10-04","close":10860.0},{"date":"2018-10-05","close":10855.0},{"date":"2018-10-08","close":10855.0},{"date":"2018-10-10","close":10895.0},{"date":"2018-10-11","close":10895.0},{"date":"2018-10-12","close":10675.0},{"date":"2018-10-15","close":10640.0},{"date":"2018-10-16","close":10615.0},{"date":"2018-10-17","close":10645.0},{"date":"2018-10-18","close":10625.0},{"date":"2018-10-19","close":10600.0},{"date":"2018-10-22","close":10605.0},{"date":"2018-10-23","close":10640.0},{"date":"2018-10-24","close":10560.0},{"date":"2018-10-25","close":10525.0},{"date":"2018-10-26","close":10565.0},{"date":"2018-10-29","close":10510.0},{"date":"2018-10-30","close":10570.0},{"date":"2018-10-31","close":10645.0},{"date":"2018-11-01","close":10660.0},{"date":"2018-11-02","close":10550.0},{"date":"2018-11-05","close":10535.0},{"date":"2018-11-06","close":10580.0},{"date":"2018-11-07","close":10560.0},{"date":"2018-11-08","close":10630.0},{"date":"2018-11-09","close":10645.0},{"date":"2018-11-12","close":10790.0},{"date":"2018-11-13","close":10785.0},{"date":"2018-11-14","close":10835.0},{"date":"2018-11-15","close":10725.0},{"date":"2018-11-16","close":10685.0},{"date":"2018-11-19","close":10695.0},{"date":"2018-11-20","close":10620.0},{"date":"2018-11-21","close":10665.0},{"date":"2018-11-22","close":10585.0},{"date":"2018-11-23","close":10615.0},{"date":"2018-11-26","close":10610.0},{"date":"2018-11-27","close":10665.0},{"date":"2018-11-28","close":10735.0},{"date":"2018-11-29","close":10600.0},{"date":"2018-11-30","close":10625.0},{"date":"2018-12-03","close":10630.0},{"date":"2018-12-04","close":10530.0},{"date":"2018-12-05","close":10540.0},{"date":"2018-12-06","close":10490.0},{"date":"2018-12-07","close":10505.0},{"date":"2018-12-10","close":10440.0},{"date":"2018-12-11","close":10440.0},{"date":"2018-12-12","close":10475.0},{"date":"2018-12-13","close":10475.0},{"date":"2018-12-14","close":10490.0},{"date":"2018-12-17","close":10550.0},{"date":"2018-12-18","close":10460.0},{"date":"2018-12-19","close":10440.0},{"date":"2018-12-20","close":10495.0},{"date":"2018-12-21","close":10355.0},{"date":"2018-12-24","close":10340.0},{"date":"2018-12-26","close":10230.0},{"date":"2018-12-27","close":10265.0},{"date":"2018-12-28","close":10210.0},{"date":"2019-01-02","close":10155.0},{"date":"2019-01-03","close":10120.0},{"date":"2019-01-04","close":10075.0},{"date":"2019-01-07","close":10165.0},{"date":"2019-01-08","close":10200.0},{"date":"2019-01-09","close":10195.0},{"date":"2019-01-10","close":10100.0},{"date":"2019-01-11","close":10120.0},{"date":"2019-01-14","close":10135.0},{"date":"2019-01-15","close":10150.0},{"date":"2019-01-16","close":10140.0},{"date":"2019-01-17","close":10120.0},{"date":"2019-01-18","close":10135.0},{"date":"2019-01-21","close":10220.0},{"date":"2019-01-22","close":10250.0},{"date":"2019-01-23","close":10205.0},{"date":"2019-01-24","close":10195.0},{"date":"2019-01-25","close":10200.0},{"date":"2019-01-28","close":10050.0},{"date":"2019-01-29","close":10040.0},{"date":"2019-01-30","close":9970.0},{"date":"2019-01-31","close":9935.0},{"date":"2019-02-01","close":9940.0},{"date":"2019-02-07","close":10060.0},{"date":"2019-02-08","close":10030.0},{"date":"2019-02-11","close":10005.0},{"date":"2019-02-12","close":9995.0},{"date":"2019-02-13","close":9980.0},{"date":"2019-02-14","close":10035.0},{"date":"2019-02-15","close":10000.0},{"date":"2019-02-18","close":9920.0},{"date":"2019-02-19","close":9910.0},{"date":"2019-02-20","close":9785.0},{"date":"2019-02-21","close":9810.0},{"date":"2019-02-22","close":9900.0},{"date":"2019-02-25","close":9865.0},{"date":"2019-02-26","close":9885.0},{"date":"2019-02-27","close":9900.0},{"date":"2019-02-28","close":9965.0},{"date":"2019-03-04","close":10140.0},{"date":"2019-03-05","close":10210.0},{"date":"2019-03-06","close":10175.0},{"date":"2019-03-07","close":10205.0},{"date":"2019-03-08","close":10170.0},{"date":"2019-03-11","close":10135.0},{"date":"2019-03-12","close":10120.0},{"date":"2019-03-13","close":10070.0},{"date":"2019-03-14","close":10090.0},{"date":"2019-03-15","close":10080.0},{"date":"2019-03-18","close":10125.0},{"date":"2019-03-19","close":10055.0},{"date":"2019-03-20","close":10075.0},{"date":"2019-03-21","close":9980.0},{"date":"2019-03-22","close":10005.0},{"date":"2019-03-25","close":10000.0},{"date":"2019-03-26","close":9950.0},{"date":"2019-03-27","close":10005.0},{"date":"2019-03-28","close":10045.0},{"date":"2019-03-29","close":10200.0},{"date":"2019-04-01","close":10170.0},{"date":"2019-04-02","close":10220.0},{"date":"2019-04-03","close":10185.0},{"date":"2019-04-04","close":10170.0},{"date":"2019-04-05","close":10200.0},{"date":"2019-04-08","close":10135.0},{"date":"2019-04-09","close":10140.0},{"date":"2019-04-10","close":10120.0},{"date":"2019-04-11","close":10070.0},{"date":"2019-04-12","close":10170.0},{"date":"2019-04-15","close":10220.0},{"date":"2019-04-16","close":10250.0},{"date":"2019-04-17","close":10280.0},{"date":"2019-04-18","close":10370.0},{"date":"2019-04-19","close":10455.0},{"date":"2019-04-22","close":10305.0},{"date":"2019-04-23","close":10345.0},{"date":"2019-04-24","close":10375.0},{"date":"2019-04-25","close":10340.0},{"date":"2019-04-26","close":10280.0},{"date":"2019-04-29","close":10245.0},{"date":"2019-04-30","close":10285.0},{"date":"2019-05-02","close":10360.0},{"date":"2019-05-03","close":10360.0},{"date":"2019-05-07","close":10290.0},{"date":"2019-05-08","close":10255.0},{"date":"2019-05-09","close":10305.0},{"date":"2019-05-10","close":10260.0},{"date":"2019-05-13","close":10280.0},{"date":"2019-05-14","close":10115.0},{"date":"2019-05-15","close":10205.0},{"date":"2019-05-16","close":10185.0},{"date":"2019-05-17","close":10240.0},{"date":"2019-05-20","close":10365.0},{"date":"2019-05-21","close":10335.0},{"date":"2019-05-22","close":10355.0},{"date":"2019-05-23","close":10355.0},{"date":"2019-05-24","close":10295.0},{"date":"2019-05-27","close":10275.0},{"date":"2019-05-28","close":10310.0},{"date":"2019-05-29","close":10310.0},{"date":"2019-05-30","close":10325.0},{"date":"2019-05-31","close":10245.0},{"date":"2019-06-03","close":10075.0},{"date":"2019-06-04","close":9970.0},{"date":"2019-06-05","close":9930.0},{"date":"2019-06-07","close":9930.0},{"date":"2019-06-10","close":9960.0},{"date":"2019-06-11","close":9950.0},{"date":"2019-06-12","close":9875.0},{"date":"2019-06-13","close":9860.0},{"date":"2019-06-14","close":9785.0},{"date":"2019-06-17","close":9865.0},{"date":"2019-06-18","close":9830.0},{"date":"2019-06-19","close":9830.0},{"date":"2019-06-20","close":9550.0},{"date":"2019-06-21","close":9460.0},{"date":"2019-06-24","close":9395.0},{"date":"2019-06-25","close":9265.0},{"date":"2019-06-26","close":9395.0},{"date":"2019-06-27","close":9395.0},{"date":"2019-06-28","close":9330.0},{"date":"2019-07-01","close":9535.0},{"date":"2019-07-02","close":9500.0},{"date":"2019-07-03","close":9265.0},{"date":"2019-07-04","close":9325.0},{"date":"2019-07-05","close":9335.0},{"date":"2019-07-08","close":9400.0},{"date":"2019-07-09","close":9475.0},{"date":"2019-07-10","close":9490.0},{"date":"2019-07-11","close":9315.0},{"date":"2019-07-12","close":9410.0},{"date":"2019-07-15","close":9370.0},{"date":"2019-07-16","close":9345.0},{"date":"2019-07-17","close":9420.0},{"date":"2019-07-18","close":9325.0},{"date":"2019-07-19","close":9185.0},{"date":"2019-07-22","close":9285.0},{"date":"2019-07-23","close":9340.0},{"date":"2019-07-24","close":9335.0},{"date":"2019-07-25","close":9320.0},{"date":"2019-07-26","close":9350.0},{"date":"2019-07-29","close":9325.0},{"date":"2019-07-30","close":9300.0},{"date":"2019-07-31","close":9255.0},{"date":"2019-08-01","close":9415.0},{"date":"2019-08-02","close":9240.0},{"date":"2019-08-05","close":9085.0},{"date":"2019-08-06","close":9040.0},{"date":"2019-08-07","close":8915.0},{"date":"2019-08-08","close":8845.0},{"date":"2019-08-09","close":8810.0},{"date":"2019-08-12","close":8860.0},{"date":"2019-08-13","close":8710.0},{"date":"2019-08-14","close":8825.0},{"date":"2019-08-16","close":8745.0},{"date":"2019-08-19","close":8800.0},{"date":"2019-08-20","close":8860.0},{"date":"2019-08-21","close":8830.0},{"date":"2019-08-22","close":8840.0},{"date":"2019-08-23","close":8880.0},{"date":"2019-08-26","close":8600.0},{"date":"2019-08-27","close":8655.0},{"date":"2019-08-28","close":8595.0},{"date":"2019-08-29","close":8590.0},{"date":"2019-08-30","close":8670.0},{"date":"2019-09-02","close":8705.0},{"date":"2019-09-03","close":8680.0},{"date":"2019-09-04","close":8635.0},{"date":"2019-09-05","close":8595.0},{"date":"2019-09-06","close":8725.0},{"date":"2019-09-09","close":8765.0},{"date":"2019-09-10","close":8900.0},{"date":"2019-09-11","close":8890.0},{"date":"2019-09-16","close":8810.0},{"date":"2019-09-17","close":8875.0},{"date":"2019-09-18","close":8840.0},{"date":"2019-09-19","close":8875.0},{"date":"2019-09-20","close":8820.0},{"date":"2019-09-23","close":8755.0},{"date":"2019-09-24","close":8715.0},{"date":"2019-09-25","close":8675.0},{"date":"2019-09-26","close":8790.0},{"date":"2019-09-27","close":8825.0},{"date":"2019-09-30","close":8885.0},{"date":"2019-10-01","close":9075.0},{"date":"2019-10-02","close":8985.0},{"date":"2019-10-04","close":8800.0},{"date":"2019-10-07","close":8815.0},{"date":"2019-10-08","close":8900.0},{"date":"2019-10-10","close":8805.0},{"date":"2019-10-11","close":8860.0},{"date":"2019-10-14","close":8900.0},{"date":"2019-10-15","close":8915.0},{"date":"2019-10-16","close":8950.0},{"date":"2019-10-17","close":8905.0},{"date":"2019-10-18","close":8895.0},{"date":"2019-10-21","close":8905.0},{"date":"2019-10-22","close":8930.0},{"date":"2019-10-23","close":8920.0},{"date":"2019-10-24","close":8905.0},{"date":"2019-10-25","close":8820.0},{"date":"2019-10-28","close":8825.0},{"date":"2019-10-29","close":8900.0},{"date":"2019-10-30","close":8920.0},{"date":"2019-10-31","close":8865.0},{"date":"2019-11-01","close":8795.0},{"date":"2019-11-04","close":8775.0},{"date":"2019-11-05","close":8825.0},{"date":"2019-11-06","close":8925.0},{"date":"2019-11-07","close":8910.0},{"date":"2019-11-08","close":9030.0},{"date":"2019-11-11","close":9085.0},{"date":"2019-11-12","close":9175.0},{"date":"2019-11-13","close":9090.0},{"date":"2019-11-14","close":9065.0},{"date":"2019-11-15","close":9075.0},{"date":"2019-11-18","close":9065.0},{"date":"2019-11-19","close":9040.0},{"date":"2019-11-20","close":9005.0},{"date":"2019-11-21","close":9010.0},{"date":"2019-11-22","close":9060.0},{"date":"2019-11-25","close":9095.0},{"date":"2019-11-26","close":9115.0},{"date":"2019-11-27","close":9115.0},{"date":"2019-11-28","close":9110.0},{"date":"2019-11-29","close":9085.0},{"date":"2019-12-02","close":9070.0},{"date":"2019-12-03","close":9075.0},{"date":"2019-12-04","close":8985.0},{"date":"2019-12-05","close":9010.0},{"date":"2019-12-06","close":9020.0},{"date":"2019-12-09","close":9075.0},{"date":"2019-12-10","close":9085.0},{"date":"2019-12-11","close":9070.0},{"date":"2019-12-12","close":9000.0},{"date":"2019-12-13","close":9060.0},{"date":"2019-12-16","close":9000.0},{"date":"2019-12-17","close":8970.0},{"date":"2019-12-18","close":8980.0},{"date":"2019-12-19","close":9015.0},{"date":"2019-12-20","close":8980.0},{"date":"2019-12-23","close":8990.0},{"date":"2019-12-24","close":8935.0},{"date":"2019-12-26","close":8855.0},{"date":"2019-12-27","close":8805.0},{"date":"2019-12-30","close":8800.0},{"date":"2020-01-02","close":8760.0},{"date":"2020-01-03","close":8645.0},{"date":"2020-01-06","close":8445.0},{"date":"2020-01-07","close":8510.0},{"date":"2020-01-08","close":8360.0},{"date":"2020-01-09","close":8555.0},{"date":"2020-01-10","close":8600.0},{"date":"2020-01-13","close":8585.0},{"date":"2020-01-14","close":8665.0},{"date":"2020-01-15","close":8580.0},{"date":"2020-01-16","close":8595.0},{"date":"2020-01-17","close":8555.0},{"date":"2020-01-20","close":8540.0},{"date":"2020-01-21","close":8510.0},{"date":"2020-01-22","close":8580.0},{"date":"2020-01-23","close":8545.0},{"date":"2020-01-28","close":8455.0},{"date":"2020-01-29","close":8490.0},{"date":"2020-01-30","close":8440.0},{"date":"2020-01-31","close":8450.0},{"date":"2020-02-03","close":8450.0},{"date":"2020-02-04","close":8460.0},{"date":"2020-02-05","close":8570.0},{"date":"2020-02-06","close":8585.0},{"date":"2020-02-07","close":8525.0},{"date":"2020-02-10","close":8465.0},{"date":"2020-02-11","close":8510.0},{"date":"2020-02-12","close":8520.0},{"date":"2020-02-13","close":8485.0},{"date":"2020-02-14","close":8480.0},{"date":"2020-02-17","close":8445.0},{"date":"2020-02-18","close":8430.0},{"date":"2020-02-19","close":8330.0},{"date":"2020-02-20","close":8310.0},{"date":"2020-02-21","close":8195.0},{"date":"2020-02-24","close":8030.0},{"date":"2020-02-25","close":8165.0},{"date":"2020-02-26","close":8120.0},{"date":"2020-02-27","close":8060.0},{"date":"2020-02-28","close":8135.0},{"date":"2020-03-02","close":8315.0},{"date":"2020-03-03","close":8300.0},{"date":"2020-03-04","close":8080.0},{"date":"2020-03-05","close":8115.0},{"date":"2020-03-06","close":7950.0},{"date":"2020-03-09","close":7980.0},{"date":"2020-03-10","close":8030.0},{"date":"2020-03-11","close":8025.0},{"date":"2020-03-12","close":8115.0},{"date":"2020-03-13","close":8395.0},{"date":"2020-03-16","close":8625.0},{"date":"2020-03-17","close":8910.0},{"date":"2020-03-18","close":8780.0},{"date":"2020-03-19","close":8910.0},{"date":"2020-03-20","close":8820.0},{"date":"2020-03-23","close":8860.0},{"date":"2020-03-24","close":8280.0},{"date":"2020-03-25","close":7985.0},{"date":"2020-03-26","close":8090.0},{"date":"2020-03-27","close":7950.0},{"date":"2020-03-30","close":8025.0},{"date":"2020-03-31","close":8010.0},{"date":"2020-04-01","close":8170.0},{"date":"2020-04-02","close":8250.0},{"date":"2020-04-03","close":8060.0},{"date":"2020-04-06","close":7980.0},{"date":"2020-04-07","close":7655.0},{"date":"2020-04-08","close":7810.0},{"date":"2020-04-09","close":7810.0},{"date":"2020-04-10","close":7795.0},{"date":"2020-04-13","close":7575.0},{"date":"2020-04-14","close":7440.0},{"date":"2020-04-16","close":7505.0},{"date":"2020-04-17","close":7685.0},{"date":"2020-04-20","close":7755.0},{"date":"2020-04-21","close":7690.0},{"date":"2020-04-22","close":7695.0},{"date":"2020-04-23","close":7525.0},{"date":"2020-04-24","close":7490.0},{"date":"2020-04-27","close":7540.0},{"date":"2020-04-28","close":7665.0},{"date":"2020-04-29","close":7580.0},{"date":"2020-05-04","close":7640.0},{"date":"2020-05-06","close":7665.0},{"date":"2020-05-07","close":7725.0},{"date":"2020-05-08","close":7590.0},{"date":"2020-05-11","close":7660.0},{"date":"2020-05-12","close":7675.0},{"date":"2020-05-13","close":7670.0},{"date":"2020-05-14","close":7605.0},{"date":"2020-05-15","close":7515.0},{"date":"2020-05-18","close":7400.0},{"date":"2020-05-19","close":7530.0},{"date":"2020-05-20","close":7460.0},{"date":"2020-05-21","close":7525.0},{"date":"2020-05-22","close":7540.0},{"date":"2020-05-25","close":7540.0},{"date":"2020-05-26","close":7525.0},{"date":"2020-05-27","close":7645.0},{"date":"2020-05-28","close":7585.0},{"date":"2020-05-29","close":7585.0},{"date":"2020-06-01","close":7495.0},{"date":"2020-06-02","close":7505.0},{"date":"2020-06-03","close":7590.0},{"date":"2020-06-04","close":7730.0},{"date":"2020-06-05","close":7695.0},{"date":"2020-06-08","close":7760.0},{"date":"2020-06-09","close":7730.0},{"date":"2020-06-10","close":7630.0},{"date":"2020-06-11","close":7570.0},{"date":"2020-06-12","close":7570.0},{"date":"2020-06-15","close":7630.0},{"date":"2020-06-16","close":7590.0},{"date":"2020-06-17","close":7580.0},{"date":"2020-06-18","close":7575.0},{"date":"2020-06-19","close":7560.0},{"date":"2020-06-22","close":7460.0},{"date":"2020-06-23","close":7440.0},{"date":"2020-06-24","close":7375.0},{"date":"2020-06-25","close":7390.0},{"date":"2020-06-26","close":7405.0},{"date":"2020-06-29","close":7355.0},{"date":"2020-06-30","close":7365.0},{"date":"2020-07-01","close":7300.0},{"date":"2020-07-02","close":7350.0},{"date":"2020-07-03","close":7360.0},{"date":"2020-07-06","close":7345.0},{"date":"2020-07-07","close":7305.0},{"date":"2020-07-08","close":7250.0},{"date":"2020-07-09","close":7215.0},{"date":"2020-07-10","close":7295.0},{"date":"2020-07-13","close":7255.0},{"date":"2020-07-14","close":7280.0},{"date":"2020-07-15","close":7240.0},{"date":"2020-07-16","close":7240.0},{"date":"2020-07-17","close":7260.0},{"date":"2020-07-20","close":7270.0},{"date":"2020-07-21","close":7245.0},{"date":"2020-07-22","close":7080.0},{"date":"2020-07-23","close":7025.0},{"date":"2020-07-24","close":6975.0},{"date":"2020-07-27","close":6825.0},{"date":"2020-07-28","close":6800.0},{"date":"2020-07-29","close":6765.0},{"date":"2020-07-30","close":6750.0},{"date":"2020-07-31","close":6700.0},{"date":"2020-08-03","close":6695.0},{"date":"2020-08-04","close":6700.0},{"date":"2020-08-05","close":6520.0},{"date":"2020-08-06","close":6460.0},{"date":"2020-08-07","close":6440.0},{"date":"2020-08-10","close":6510.0},{"date":"2020-08-11","close":6655.0},{"date":"2020-08-12","close":6960.0},{"date":"2020-08-13","close":6850.0},{"date":"2020-08-14","close":6790.0},{"date":"2020-08-18","close":6570.0},{"date":"2020-08-19","close":6650.0},{"date":"2020-08-20","close":6750.0},{"date":"2020-08-21","close":6790.0},{"date":"2020-08-24","close":6840.0},{"date":"2020-08-25","close":6860.0},{"date":"2020-08-26","close":6880.0},{"date":"2020-08-27","close":6785.0},{"date":"2020-08-28","close":6775.0},{"date":"2020-08-31","close":6730.0},{"date":"2020-09-01","close":6665.0},{"date":"2020-09-02","close":6720.0},{"date":"2020-09-03","close":6800.0},{"date":"2020-09-04","close":6810.0},{"date":"2020-09-07","close":6825.0},{"date":"2020-09-08","close":6845.0},{"date":"2020-09-09","close":6855.0},{"date":"2020-09-10","close":6790.0},{"date":"2020-09-11","close":6790.0},{"date":"2020-09-14","close":6770.0},{"date":"2020-09-15","close":6690.0},{"date":"2020-09-16","close":6745.0},{"date":"2020-09-17","close":6800.0},{"date":"2020-09-18","close":6775.0},{"date":"2020-09-21","close":6775.0},{"date":"2020-09-22","close":6905.0},{"date":"2020-09-23","close":7005.0},{"date":"2020-09-24","close":7110.0},{"date":"2020-09-25","close":7040.0},{"date":"2020-09-28","close":7095.0},{"date":"2020-09-29","close":7005.0},{"date":"2020-10-05","close":6975.0},{"date":"2020-10-06","close":6910.0},{"date":"2020-10-07","close":6950.0},{"date":"2020-10-08","close":7000.0},{"date":"2020-10-12","close":6855.0},{"date":"2020-10-13","close":6875.0},{"date":"2020-10-14","close":6965.0},{"date":"2020-10-15","close":6960.0},{"date":"2020-10-16","close":6900.0},{"date":"2020-10-19","close":6875.0},{"date":"2020-10-20","close":6945.0},{"date":"2020-10-21","close":6895.0},{"date":"2020-10-22","close":6905.0},{"date":"2020-10-23","close":6925.0},{"date":"2020-10-26","close":6925.0},{"date":"2020-10-27","close":6930.0},{"date":"2020-10-28","close":6930.0},{"date":"2020-10-29","close":6975.0},{"date":"2020-10-30","close":7055.0},{"date":"2020-11-02","close":7025.0},{"date":"2020-11-03","close":6965.0},{"date":"2020-11-04","close":6965.0},{"date":"2020-11-05","close":6920.0},{"date":"2020-11-06","close":6800.0},{"date":"2020-11-09","close":6750.0},{"date":"2020-11-10","close":7015.0},{"date":"2020-11-11","close":7020.0},{"date":"2020-11-12","close":7055.0},{"date":"2020-11-13","close":7025.0},{"date":"2020-11-16","close":6990.0},{"date":"2020-11-17","close":7000.0},{"date":"2020-11-18","close":7025.0},{"date":"2020-11-19","close":7075.0},{"date":"2020-11-20","close":7065.0},{"date":"2020-11-23","close":7040.0},{"date":"2020-11-24","close":7195.0},{"date":"2020-11-25","close":7300.0},{"date":"2020-11-26","close":7300.0},{"date":"2020-11-27","close":7290.0},{"date":"2020-11-30","close":7450.0},{"date":"2020-12-01","close":7380.0},{"date":"2020-12-02","close":7245.0},{"date":"2020-12-03","close":7175.0},{"date":"2020-12-04","close":7155.0},{"date":"2020-12-07","close":7165.0},{"date":"2020-12-08","close":7060.0},{"date":"2020-12-09","close":7085.0},{"date":"2020-12-10","close":7180.0},{"date":"2020-12-11","close":7165.0},{"date":"2020-12-14","close":7135.0},{"date":"2020-12-15","close":7170.0},{"date":"2020-12-16","close":7100.0},{"date":"2020-12-17","close":6990.0},{"date":"2020-12-18","close":6980.0},{"date":"2020-12-21","close":6870.0},{"date":"2020-12-22","close":6985.0},{"date":"2020-12-23","close":7025.0},{"date":"2020-12-24","close":6990.0},{"date":"2020-12-28","close":6970.0},{"date":"2020-12-29","close":6965.0},{"date":"2020-12-30","close":6980.0},{"date":"2021-01-04","close":6830.0},{"date":"2021-01-05","close":6790.0},{"date":"2021-01-06","close":6775.0},{"date":"2021-01-07","close":6855.0},{"date":"2021-01-08","close":6880.0},{"date":"2021-01-11","close":7130.0},{"date":"2021-01-12","close":7075.0},{"date":"2021-01-13","close":7015.0},{"date":"2021-01-14","close":7085.0},{"date":"2021-01-15","close":7080.0},{"date":"2021-01-18","close":7095.0},{"date":"2021-01-19","close":7120.0},{"date":"2021-01-20","close":7080.0},{"date":"2021-01-21","close":7000.0},{"date":"2021-01-22","close":7060.0},{"date":"2021-01-25","close":7045.0},{"date":"2021-01-26","close":7070.0},{"date":"2021-01-27","close":7090.0},{"date":"2021-01-28","close":7145.0},{"date":"2021-01-29","close":7090.0},{"date":"2021-02-01","close":7045.0},{"date":"2021-02-02","close":7055.0},{"date":"2021-02-03","close":7140.0},{"date":"2021-02-04","close":7210.0},{"date":"2021-02-05","close":7290.0},{"date":"2021-02-08","close":7245.0},{"date":"2021-02-09","close":7105.0},{"date":"2021-02-10","close":7090.0},{"date":"2021-02-15","close":7175.0},{"date":"2021-02-16","close":7185.0},{"date":"2021-02-17","close":7300.0},{"date":"2021-02-18","close":7320.0},{"date":"2021-02-19","close":7425.0},{"date":"2021-02-22","close":7345.0},{"date":"2021-02-23","close":7220.0},{"date":"2021-02-24","close":7250.0},{"date":"2021-02-25","close":7310.0},{"date":"2021-02-26","close":7435.0},{"date":"2021-03-02","close":7590.0},{"date":"2021-03-03","close":7570.0},{"date":"2021-03-04","close":7665.0},{"date":"2021-03-05","close":7750.0},{"date":"2021-03-08","close":7715.0},{"date":"2021-03-09","close":7725.0},{"date":"2021-03-10","close":7660.0},{"date":"2021-03-11","close":7570.0},{"date":"2021-03-12","close":7605.0},{"date":"2021-03-15","close":7555.0},{"date":"2021-03-16","close":7490.0},{"date":"2021-03-17","close":7510.0},{"date":"2021-03-18","close":7430.0},{"date":"2021-03-19","close":7450.0},{"date":"2021-03-22","close":7495.0},{"date":"2021-03-23","close":7500.0},{"date":"2021-03-24","close":7570.0},{"date":"2021-03-25","close":7560.0},{"date":"2021-03-26","close":7535.0},{"date":"2021-03-29","close":7525.0},{"date":"2021-03-30","close":7635.0},{"date":"2021-03-31","close":7750.0},{"date":"2021-04-01","close":7650.0},{"date":"2021-04-02","close":7620.0},{"date":"2021-04-05","close":7600.0},{"date":"2021-04-06","close":7500.0},{"date":"2021-04-07","close":7490.0},{"date":"2021-04-08","close":7490.0},{"date":"2021-04-09","close":7485.0},{"date":"2021-04-12","close":7520.0},{"date":"2021-04-13","close":7585.0},{"date":"2021-04-14","close":7520.0},{"date":"2021-04-15","close":7535.0},{"date":"2021-04-16","close":7435.0},{"date":"2021-04-19","close":7370.0},{"date":"2021-04-20","close":7420.0},{"date":"2021-04-21","close":7335.0},{"date":"2021-04-22","close":7335.0},{"date":"2021-04-23","close":7330.0},{"date":"2021-04-26","close":7350.0},{"date":"2021-04-27","close":7370.0},{"date":"2021-04-28","close":7400.0},{"date":"2021-04-29","close":7375.0},{"date":"2021-04-30","close":7405.0},{"date":"2021-05-03","close":7370.0},{"date":"2021-05-04","close":7355.0},{"date":"2021-05-06","close":7325.0},{"date":"2021-05-07","close":7180.0},{"date":"2021-05-10","close":7135.0},{"date":"2021-05-11","close":7130.0},{"date":"2021-05-12","close":7150.0},{"date":"2021-05-13","close":7200.0},{"date":"2021-05-14","close":7155.0},{"date":"2021-05-17","close":7060.0},{"date":"2021-05-18","close":7005.0},{"date":"2021-05-20","close":6980.0},{"date":"2021-05-21","close":6975.0},{"date":"2021-05-24","close":6965.0},{"date":"2021-05-25","close":6995.0},{"date":"2021-05-26","close":6880.0},{"date":"2021-05-27","close":6895.0},{"date":"2021-05-28","close":6935.0},{"date":"2021-05-31","close":6860.0},{"date":"2021-06-01","close":6840.0},{"date":"2021-06-02","close":6885.0},{"date":"2021-06-03","close":6885.0},{"date":"2021-06-04","close":6980.0},{"date":"2021-06-07","close":6945.0},{"date":"2021-06-08","close":6900.0},{"date":"2021-06-09","close":6900.0},{"date":"2021-06-10","close":6940.0},{"date":"2021-06-11","close":6875.0},{"date":"2021-06-14","close":7020.0},{"date":"2021-06-15","close":7015.0},{"date":"2021-06-16","close":7035.0},{"date":"2021-06-17","close":7200.0},{"date":"2021-06-18","close":7345.0},{"date":"2021-06-21","close":7340.0},{"date":"2021-06-22","close":7340.0},{"date":"2021-06-23","close":7330.0},{"date":"2021-06-24","close":7340.0},{"date":"2021-06-25","close":7330.0},{"date":"2021-06-28","close":7315.0},{"date":"2021-06-29","close":7345.0},{"date":"2021-06-30","close":7400.0},{"date":"2021-07-01","close":7350.0},{"date":"2021-07-02","close":7350.0},{"date":"2021-07-05","close":7320.0},{"date":"2021-07-06","close":7210.0},{"date":"2021-07-07","close":7245.0},{"date":"2021-07-08","close":7250.0},{"date":"2021-07-09","close":7230.0},{"date":"2021-07-12","close":7260.0},{"date":"2021-07-13","close":7220.0},{"date":"2021-07-14","close":7205.0},{"date":"2021-07-15","close":7135.0},{"date":"2021-07-16","close":7155.0},{"date":"2021-07-19","close":7240.0},{"date":"2021-07-20","close":7195.0},{"date":"2021-07-21","close":7205.0},{"date":"2021-07-22","close":7245.0},{"date":"2021-07-23","close":7230.0},{"date":"2021-07-26","close":7230.0},{"date":"2021-07-27","close":7265.0},{"date":"2021-07-28","close":7235.0},{"date":"2021-07-29","close":7185.0},{"date":"2021-07-30","close":7145.0},{"date":"2021-08-02","close":7205.0},{"date":"2021-08-03","close":7220.0},{"date":"2021-08-04","close":7210.0},{"date":"2021-08-05","close":7220.0},{"date":"2021-08-06","close":7230.0},{"date":"2021-08-09","close":7440.0},{"date":"2021-08-10","close":7500.0},{"date":"2021-08-11","close":7520.0},{"date":"2021-08-12","close":7455.0},{"date":"2021-08-13","close":7430.0},{"date":"2021-08-17","close":7285.0},{"date":"2021-08-18","close":7280.0},{"date":"2021-08-19","close":7345.0},{"date":"2021-08-20","close":7305.0},{"date":"2021-08-23","close":7290.0},{"date":"2021-08-24","close":7230.0},{"date":"2021-08-25","close":7265.0},{"date":"2021-08-26","close":7285.0},{"date":"2021-08-27","close":7235.0},{"date":"2021-08-30","close":7190.0},{"date":"2021-08-31","close":7175.0},{"date":"2021-09-01","close":7185.0},{"date":"2021-09-02","close":7190.0},{"date":"2021-09-03","close":7200.0},{"date":"2021-09-06","close":7140.0},{"date":"2021-09-07","close":7160.0},{"date":"2021-09-08","close":7245.0},{"date":"2021-09-09","close":7275.0},{"date":"2021-09-10","close":7230.0},{"date":"2021-09-13","close":7255.0},{"date":"2021-09-14","close":7250.0},{"date":"2021-09-15","close":7245.0},{"date":"2021-09-16","close":7275.0},{"date":"2021-09-17","close":7385.0},{"date":"2021-09-23","close":7375.0},{"date":"2021-09-24","close":7400.0},{"date":"2021-09-27","close":7390.0},{"date":"2021-09-28","close":7445.0},{"date":"2021-09-29","close":7485.0},{"date":"2021-09-30","close":7525.0},{"date":"2021-10-01","close":7430.0},{"date":"2021-10-05","close":7390.0},{"date":"2021-10-06","close":7420.0},{"date":"2021-10-07","close":7405.0},{"date":"2021-10-08","close":7405.0},{"date":"2021-10-12","close":7405.0},{"date":"2021-10-13","close":7385.0},{"date":"2021-10-14","close":7265.0},{"date":"2021-10-15","close":7250.0},{"date":"2021-10-18","close":7345.0},{"date":"2021-10-19","close":7330.0},{"date":"2021-10-20","close":7340.0},{"date":"2021-10-21","close":7280.0},{"date":"2021-10-22","close":7280.0},{"date":"2021-10-25","close":7230.0},{"date":"2021-10-26","close":7205.0},{"date":"2021-10-27","close":7265.0},{"date":"2021-10-28","close":7215.0},{"date":"2021-10-29","close":7235.0},{"date":"2021-11-01","close":7290.0},{"date":"2021-11-02","close":7250.0},{"date":"2021-11-03","close":7310.0},{"date":"2021-11-04","close":7325.0},{"date":"2021-11-05","close":7205.0},{"date":"2021-11-08","close":7135.0},{"date":"2021-11-09","close":7120.0},{"date":"2021-11-10","close":7115.0},{"date":"2021-11-11","close":7010.0},{"date":"2021-11-12","close":6985.0},{"date":"2021-11-15","close":6985.0},{"date":"2021-11-16","close":6960.0},{"date":"2021-11-17","close":7005.0},{"date":"2021-11-18","close":6970.0},{"date":"2021-11-19","close":6975.0},{"date":"2021-11-22","close":7035.0},{"date":"2021-11-23","close":7160.0},{"date":"2021-11-24","close":7215.0},{"date":"2021-11-25","close":7200.0},{"date":"2021-11-26","close":7210.0},{"date":"2021-11-29","close":7200.0},{"date":"2021-11-30","close":7245.0},{"date":"2021-12-01","close":7235.0},{"date":"2021-12-02","close":7300.0},{"date":"2021-12-03","close":7300.0},{"date":"2021-12-06","close":7240.0},{"date":"2021-12-07","close":7290.0},{"date":"2021-12-08","close":7250.0},{"date":"2021-12-09","close":7250.0},{"date":"2021-12-10","close":7300.0},{"date":"2021-12-13","close":7275.0},{"date":"2021-12-14","close":7270.0},{"date":"2021-12-15","close":7320.0},{"date":"2021-12-16","close":7280.0},{"date":"2021-12-17","close":7175.0},{"date":"2021-12-20","close":7205.0},{"date":"2021-12-21","close":7250.0},{"date":"2021-12-22","close":7255.0},{"date":"2021-12-23","close":7190.0},{"date":"2021-12-24","close":7185.0},{"date":"2021-12-27","close":7165.0},{"date":"2021-12-28","close":7120.0},{"date":"2021-12-29","close":7180.0},{"date":"2021-12-30","close":7195.0},{"date":"2022-01-03","close":7115.0},{"date":"2022-01-04","close":7165.0},{"date":"2022-01-05","close":7140.0},{"date":"2022-01-06","close":7200.0},{"date":"2022-01-07","close":7245.0},{"date":"2022-01-10","close":7230.0},{"date":"2022-01-11","close":7175.0},{"date":"2022-01-12","close":7120.0},{"date":"2022-01-13","close":7095.0},{"date":"2022-01-14","close":7090.0},{"date":"2022-01-17","close":7125.0},{"date":"2022-01-18","close":7125.0},{"date":"2022-01-19","close":7150.0},{"date":"2022-01-20","close":7045.0},{"date":"2022-01-21","close":7010.0},{"date":"2022-01-24","close":7060.0},{"date":"2022-01-25","close":7040.0},{"date":"2022-01-26","close":7020.0},{"date":"2022-01-27","close":7140.0},{"date":"2022-01-28","close":7180.0},{"date":"2022-02-03","close":7145.0},{"date":"2022-02-04","close":7175.0},{"date":"2022-02-07","close":7130.0},{"date":"2022-02-08","close":7125.0},{"date":"2022-02-09","close":7095.0},{"date":"2022-02-10","close":7065.0},{"date":"2022-02-11","close":7110.0},{"date":"2022-02-14","close":6985.0},{"date":"2022-02-15","close":6860.0},{"date":"2022-02-16","close":6970.0},{"date":"2022-02-17","close":6900.0},{"date":"2022-02-18","close":6845.0},{"date":"2022-02-21","close":6815.0},{"date":"2022-02-22","close":6780.0},{"date":"2022-02-23","close":6825.0},{"date":"2022-02-24","close":6670.0},{"date":"2022-02-25","close":6755.0},{"date":"2022-02-28","close":6775.0},{"date":"2022-03-02","close":6665.0},{"date":"2022-03-03","close":6695.0},{"date":"2022-03-04","close":6680.0},{"date":"2022-03-07","close":6495.0},{"date":"2022-03-08","close":6445.0},{"date":"2022-03-10","close":6475.0},{"date":"2022-03-11","close":6475.0},{"date":"2022-03-14","close":6525.0},{"date":"2022-03-15","close":6670.0},{"date":"2022-03-16","close":6700.0},{"date":"2022-03-17","close":6670.0},{"date":"2022-03-18","close":6630.0},{"date":"2022-03-21","close":6650.0},{"date":"2022-03-22","close":6635.0},{"date":"2022-03-23","close":6685.0},{"date":"2022-03-24","close":6610.0},{"date":"2022-03-25","close":6560.0},{"date":"2022-03-28","close":6595.0},{"date":"2022-03-29","close":6655.0},{"date":"2022-03-30","close":6680.0},{"date":"2022-03-31","close":6670.0},{"date":"2022-04-01","close":6660.0},{"date":"2022-04-04","close":6690.0},{"date":"2022-04-05","close":6660.0},{"date":"2022-04-06","close":6660.0},{"date":"2022-04-07","close":6640.0},{"date":"2022-04-08","close":6660.0},{"date":"2022-04-11","close":6630.0},{"date":"2022-04-12","close":6570.0},{"date":"2022-04-13","close":6545.0},{"date":"2022-04-14","close":6520.0},{"date":"2022-04-15","close":6555.0},{"date":"2022-04-18","close":6485.0},{"date":"2022-04-19","close":6520.0},{"date":"2022-04-20","close":6620.0},{"date":"2022-04-21","close":6605.0},{"date":"2022-04-22","close":6600.0},{"date":"2022-04-25","close":6655.0},{"date":"2022-04-26","close":6730.0},{"date":"2022-04-27","close":6750.0},{"date":"2022-04-28","close":6800.0},{"date":"2022-04-29","close":6705.0},{"date":"2022-05-02","close":6755.0},{"date":"2022-05-03","close":6820.0},{"date":"2022-05-04","close":6780.0},{"date":"2022-05-06","close":6810.0},{"date":"2022-05-09","close":6800.0},{"date":"2022-05-10","close":6850.0},{"date":"2022-05-11","close":6915.0},{"date":"2022-05-12","close":6885.0},{"date":"2022-05-13","close":6980.0},{"date":"2022-05-16","close":7050.0},{"date":"2022-05-17","close":7005.0},{"date":"2022-05-18","close":7015.0},{"date":"2022-05-19","close":7035.0},{"date":"2022-05-20","close":6925.0},{"date":"2022-05-23","close":6880.0},{"date":"2022-05-24","close":6910.0},{"date":"2022-05-25","close":6880.0},{"date":"2022-05-26","close":6935.0},{"date":"2022-05-27","close":6860.0},{"date":"2022-05-30","close":6855.0},{"date":"2022-05-31","close":6940.0},{"date":"2022-06-02","close":6940.0},{"date":"2022-06-03","close":6865.0},{"date":"2022-06-07","close":6915.0},{"date":"2022-06-08","close":6945.0},{"date":"2022-06-09","close":6925.0},{"date":"2022-06-10","close":6915.0},{"date":"2022-06-13","close":6860.0},{"date":"2022-06-14","close":6990.0},{"date":"2022-06-15","close":7015.0},{"date":"2022-06-16","close":6960.0},{"date":"2022-06-17","close":6940.0},{"date":"2022-06-20","close":6940.0},{"date":"2022-06-21","close":6975.0},{"date":"2022-06-22","close":7010.0},{"date":"2022-06-23","close":7010.0},{"date":"2022-06-24","close":7060.0},{"date":"2022-06-27","close":6980.0},{"date":"2022-06-28","close":7030.0},{"date":"2022-06-29","close":7065.0},{"date":"2022-06-30","close":7085.0},{"date":"2022-07-01","close":7080.0},{"date":"2022-07-04","close":7050.0},{"date":"2022-07-05","close":7040.0},{"date":"2022-07-06","close":7245.0},{"date":"2022-07-07","close":7330.0},{"date":"2022-07-08","close":7315.0},{"date":"2022-07-11","close":7325.0},{"date":"2022-07-12","close":7370.0},{"date":"2022-07-13","close":7430.0},{"date":"2022-07-14","close":7380.0},{"date":"2022-07-15","close":7500.0},{"date":"2022-07-18","close":7435.0},{"date":"2022-07-19","close":7530.0},{"date":"2022-07-20","close":7475.0},{"date":"2022-07-21","close":7570.0},{"date":"2022-07-22","close":7515.0},{"date":"2022-07-25","close":7475.0},{"date":"2022-07-26","close":7450.0},{"date":"2022-07-27","close":7455.0},{"date":"2022-07-28","close":7365.0},{"date":"2022-07-29","close":7260.0},{"date":"2022-08-01","close":7265.0},{"date":"2022-08-02","close":7275.0},{"date":"2022-08-03","close":7275.0},{"date":"2022-08-04","close":7260.0},{"date":"2022-08-05","close":7185.0},{"date":"2022-08-08","close":7255.0},{"date":"2022-08-09","close":7215.0},{"date":"2022-08-10","close":7160.0},{"date":"2022-08-11","close":7190.0},{"date":"2022-08-12","close":7220.0},{"date":"2022-08-16","close":7245.0},{"date":"2022-08-17","close":7220.0},{"date":"2022-08-18","close":7290.0},{"date":"2022-08-19","close":7320.0},{"date":"2022-08-22","close":7345.0},{"date":"2022-08-23","close":7395.0},{"date":"2022-08-24","close":7355.0},{"date":"2022-08-25","close":7335.0},{"date":"2022-08-26","close":7305.0},{"date":"2022-08-29","close":7455.0},{"date":"2022-08-30","close":7425.0},{"date":"2022-08-31","close":7455.0},{"date":"2022-09-01","close":7530.0},{"date":"2022-09-02","close":7560.0},{"date":"2022-09-05","close":7520.0},{"date":"2022-09-06","close":7475.0},{"date":"2022-09-07","close":7635.0},{"date":"2022-09-08","close":7485.0},{"date":"2022-09-13","close":7495.0},{"date":"2022-09-14","close":7550.0},{"date":"2022-09-15","close":7620.0},{"date":"2022-09-16","close":7750.0},{"date":"2022-09-19","close":7720.0},{"date":"2022-09-20","close":7715.0},{"date":"2022-09-21","close":7740.0},{"date":"2022-09-22","close":7735.0},{"date":"2022-09-23","close":7675.0},{"date":"2022-09-26","close":7885.0},{"date":"2022-09-27","close":7885.0},{"date":"2022-09-28","close":8000.0},{"date":"2022-09-29","close":7890.0},{"date":"2022-09-30","close":7775.0},{"date":"2022-10-04","close":7580.0},{"date":"2022-10-05","close":7505.0},{"date":"2022-10-06","close":7495.0},{"date":"2022-10-07","close":7575.0},{"date":"2022-10-11","close":7770.0},{"date":"2022-10-12","close":7750.0},{"date":"2022-10-13","close":7770.0},{"date":"2022-10-14","close":7765.0},{"date":"2022-10-17","close":7865.0},{"date":"2022-10-18","close":7805.0},{"date":"2022-10-19","close":7835.0},{"date":"2022-10-20","close":7950.0},{"date":"2022-10-21","close":7960.0},{"date":"2022-10-24","close":7820.0},{"date":"2022-10-25","close":7785.0},{"date":"2022-10-26","close":7775.0},{"date":"2022-10-27","close":7740.0},{"date":"2022-10-28","close":7755.0},{"date":"2022-10-31","close":7840.0},{"date":"2022-11-01","close":7840.0},{"date":"2022-11-02","close":7795.0},{"date":"2022-11-03","close":7880.0},{"date":"2022-11-04","close":7835.0},{"date":"2022-11-07","close":7720.0},{"date":"2022-11-08","close":7695.0},{"date":"2022-11-09","close":7580.0},{"date":"2022-11-10","close":7560.0},{"date":"2022-11-11","close":7350.0},{"date":"2022-11-14","close":7365.0},{"date":"2022-11-15","close":7330.0},{"date":"2022-11-16","close":7300.0},{"date":"2022-11-17","close":7355.0},{"date":"2022-11-18","close":7365.0},{"date":"2022-11-21","close":7450.0},{"date":"2022-11-22","close":7410.0},{"date":"2022-11-23","close":7410.0},{"date":"2022-11-24","close":7410.0},{"date":"2022-11-25","close":7335.0},{"date":"2022-11-28","close":7345.0},{"date":"2022-11-29","close":7410.0},{"date":"2022-11-30","close":7385.0},{"date":"2022-12-01","close":7300.0},{"date":"2022-12-02","close":7205.0},{"date":"2022-12-05","close":7170.0},{"date":"2022-12-06","close":7315.0},{"date":"2022-12-07","close":7280.0},{"date":"2022-12-08","close":7280.0},{"date":"2022-12-09","close":7240.0},{"date":"2022-12-12","close":7305.0},{"date":"2022-12-13","close":7280.0},{"date":"2022-12-14","close":7210.0},{"date":"2022-12-15","close":7230.0},{"date":"2022-12-16","close":7305.0},{"date":"2022-12-19","close":7290.0},{"date":"2022-12-20","close":7250.0},{"date":"2022-12-21","close":7185.0},{"date":"2022-12-22","close":7190.0},{"date":"2022-12-23","close":7285.0},{"date":"2022-12-26","close":7200.0},{"date":"2022-12-27","close":7225.0},{"date":"2022-12-28","close":7210.0},{"date":"2022-12-29","close":7190.0},{"date":"2023-01-02","close":7200.0},{"date":"2023-01-03","close":7100.0},{"date":"2023-01-04","close":7090.0},{"date":"2023-01-05","close":7075.0},{"date":"2023-01-06","close":7095.0},{"date":"2023-01-09","close":6975.0},{"date":"2023-01-10","close":6935.0},{"date":"2023-01-11","close":6965.0},{"date":"2023-01-12","close":6970.0},{"date":"2023-01-13","close":6935.0},{"date":"2023-01-16","close":6850.0},{"date":"2023-01-17","close":6865.0},{"date":"2023-01-18","close":6885.0},{"date":"2023-01-19","close":6885.0},{"date":"2023-01-20","close":6815.0},{"date":"2023-01-25","close":6810.0},{"date":"2023-01-26","close":6760.0},{"date":"2023-01-27","close":6835.0},{"date":"2023-01-30","close":6800.0},{"date":"2023-01-31","close":6860.0},{"date":"2023-02-01","close":6845.0},{"date":"2023-02-02","close":6750.0},{"date":"2023-02-03","close":6870.0},{"date":"2023-02-06","close":6975.0},{"date":"2023-02-07","close":7000.0},{"date":"2023-02-08","close":6995.0},{"date":"2023-02-09","close":7000.0},{"date":"2023-02-10","close":7050.0},{"date":"2023-02-13","close":7050.0},{"date":"2023-02-14","close":7060.0},{"date":"2023-02-15","close":7080.0},{"date":"2023-02-16","close":7115.0},{"date":"2023-02-17","close":7185.0},{"date":"2023-02-20","close":7110.0},{"date":"2023-02-21","close":7160.0},{"date":"2023-02-22","close":7165.0},{"date":"2023-02-23","close":7170.0},{"date":"2023-02-24","close":7190.0},{"date":"2023-02-27","close":7255.0},{"date":"2023-02-28","close":7230.0},{"date":"2023-03-02","close":7150.0},{"date":"2023-03-03","close":7115.0},{"date":"2023-03-06","close":7065.0},{"date":"2023-03-07","close":7115.0},{"date":"2023-03-08","close":7240.0},{"date":"2023-03-09","close":7285.0},{"date":"2023-03-10","close":7185.0},{"date":"2023-03-13","close":6975.0},{"date":"2023-03-14","close":6915.0},{"date":"2023-03-15","close":6975.0},{"date":"2023-03-16","close":6950.0},{"date":"2023-03-17","close":6900.0},{"date":"2023-03-20","close":6690.0},{"date":"2023-03-21","close":6725.0},{"date":"2023-03-22","close":6860.0},{"date":"2023-03-23","close":6715.0},{"date":"2023-03-24","close":6685.0},{"date":"2023-03-27","close":6710.0},{"date":"2023-03-28","close":6740.0},{"date":"2023-03-29","close":6700.0},{"date":"2023-03-30","close":6765.0},{"date":"2023-03-31","close":6730.0},{"date":"2023-04-03","close":6775.0},{"date":"2023-04-04","close":6735.0},{"date":"2023-04-05","close":6605.0},{"date":"2023-04-06","close":6625.0},{"date":"2023-04-07","close":6640.0},{"date":"2023-04-10","close":6675.0},{"date":"2023-04-11","close":6680.0},{"date":"2023-04-12","close":6630.0},{"date":"2023-04-13","close":6615.0},{"date":"2023-04-14","close":6600.0},{"date":"2023-04-17","close":6620.0},{"date":"2023-04-18","close":6620.0},{"date":"2023-04-19","close":6635.0},{"date":"2023-04-20","close":6640.0},{"date":"2023-04-21","close":6645.0},{"date":"2023-04-24","close":6675.0},{"date":"2023-04-25","close":6640.0},{"date":"2023-04-26","close":6670.0},{"date":"2023-04-27","close":6665.0},{"date":"2023-04-28","close":6660.0},{"date":"2023-05-02","close":6670.0},{"date":"2023-05-03","close":6615.0},{"date":"2023-05-04","close":6580.0},{"date":"2023-05-08","close":6560.0},{"date":"2023-05-09","close":6550.0},{"date":"2023-05-10","close":6540.0},{"date":"2023-05-11","close":6545.0},{"date":"2023-05-12","close":6545.0},{"date":"2023-05-15","close":6535.0},{"date":"2023-05-16","close":6565.0},{"date":"2023-05-17","close":6570.0},{"date":"2023-05-18","close":6580.0},{"date":"2023-05-19","close":6630.0},{"date":"2023-05-22","close":6600.0},{"date":"2023-05-23","close":6620.0},{"date":"2023-05-24","close":6775.0},{"date":"2023-05-25","close":6860.0},{"date":"2023-05-26","close":6905.0},{"date":"2023-05-30","close":6935.0},{"date":"2023-05-31","close":6850.0},{"date":"2023-06-01","close":6860.0},{"date":"2023-06-02","close":6800.0},{"date":"2023-06-05","close":6930.0},{"date":"2023-06-07","close":6885.0},{"date":"2023-06-08","close":6915.0},{"date":"2023-06-09","close":6845.0},{"date":"2023-06-12","close":6870.0},{"date":"2023-06-13","close":6870.0},{"date":"2023-06-14","close":6910.0},{"date":"2023-06-15","close":6960.0},{"date":"2023-06-16","close":6890.0},{"date":"2023-06-19","close":6900.0},{"date":"2023-06-20","close":6915.0},{"date":"2023-06-21","close":6955.0},{"date":"2023-06-22","close":6965.0},{"date":"2023-06-23","close":7025.0},{"date":"2023-06-26","close":7015.0},{"date":"2023-06-27","close":6990.0},{"date":"2023-06-28","close":7045.0},{"date":"2023-06-29","close":7085.0},{"date":"2023-06-30","close":7080.0},{"date":"2023-07-03","close":7045.0},{"date":"2023-07-04","close":7030.0},{"date":"2023-07-05","close":7020.0},{"date":"2023-07-06","close":7025.0},{"date":"2023-07-07","close":7055.0},{"date":"2023-07-10","close":7050.0},{"date":"2023-07-11","close":6995.0},{"date":"2023-07-12","close":6975.0},{"date":"2023-07-13","close":6895.0},{"date":"2023-07-14","close":6915.0},{"date":"2023-07-17","close":6925.0},{"date":"2023-07-18","close":6925.0},{"date":"2023-07-19","close":6865.0},{"date":"2023-07-20","close":6850.0},{"date":"2023-07-21","close":6880.0},{"date":"2023-07-24","close":6905.0},{"date":"2023-07-25","close":6930.0},{"date":"2023-07-26","close":6865.0},{"date":"2023-07-27","close":6865.0},{"date":"2023-07-28","close":6945.0},{"date":"2023-07-31","close":6925.0},{"date":"2023-08-01","close":6930.0},{"date":"2023-08-02","close":6960.0},{"date":"2023-08-03","close":7020.0},{"date":"2023-08-04","close":7045.0},{"date":"2023-08-07","close":7010.0},{"date":"2023-08-08","close":7025.0},{"date":"2023-08-09","close":7040.0},{"date":"2023-08-10","close":7095.0},{"date":"2023-08-11","close":7105.0},{"date":"2023-08-14","close":7110.0},{"date":"2023-08-16","close":7140.0},{"date":"2023-08-17","close":7225.0},{"date":"2023-08-18","close":7205.0},{"date":"2023-08-21","close":7220.0},{"date":"2023-08-22","close":7215.0},{"date":"2023-08-23","close":7170.0},{"date":"2023-08-24","close":7100.0},{"date":"2023-08-25","close":7125.0},{"date":"2023-08-28","close":7130.0},{"date":"2023-08-29","close":7105.0},{"date":"2023-08-30","close":7070.0},{"date":"2023-08-31","close":7035.0},{"date":"2023-09-01","close":7035.0},{"date":"2023-09-04","close":7035.0},{"date":"2023-09-05","close":7060.0},{"date":"2023-09-06","close":7120.0},{"date":"2023-09-07","close":7120.0},{"date":"2023-09-08","close":7130.0},{"date":"2023-09-11","close":7095.0},{"date":"2023-09-12","close":7135.0},{"date":"2023-09-13","close":7165.0},{"date":"2023-09-14","close":7180.0},{"date":"2023-09-15","close":7135.0},{"date":"2023-09-18","close":7120.0},{"date":"2023-09-19","close":7095.0},{"date":"2023-09-20","close":7110.0},{"date":"2023-09-21","close":7135.0},{"date":"2023-09-22","close":7140.0},{"date":"2023-09-25","close":7140.0},{"date":"2023-09-26","close":7170.0},{"date":"2023-09-27","close":7270.0},{"date":"2023-10-04","close":7535.0},{"date":"2023-10-05","close":7530.0},{"date":"2023-10-06","close":7555.0},{"date":"2023-10-10","close":7405.0},{"date":"2023-10-11","close":7400.0},{"date":"2023-10-12","close":7350.0},{"date":"2023-10-13","close":7365.0},{"date":"2023-10-16","close":7220.0},{"date":"2023-10-17","close":7195.0},{"date":"2023-10-18","close":7125.0},{"date":"2023-10-19","close":7080.0},{"date":"2023-10-20","close":6985.0},{"date":"2023-10-23","close":7295.0},{"date":"2023-10-24","close":6990.0},{"date":"2023-10-25","close":6995.0},{"date":"2023-10-26","close":6960.0},{"date":"2023-10-27","close":6960.0},{"date":"2023-10-30","close":6900.0},{"date":"2023-10-31","close":6905.0},{"date":"2023-11-01","close":6980.0},{"date":"2023-11-02","close":6970.0},{"date":"2023-11-03","close":6955.0},{"date":"2023-11-06","close":6980.0},{"date":"2023-11-07","close":7025.0},{"date":"2023-11-08","close":7035.0},{"date":"2023-11-09","close":7100.0},{"date":"2023-11-10","close":7080.0},{"date":"2023-11-13","close":7130.0},{"date":"2023-11-14","close":7130.0},{"date":"2023-11-15","close":7030.0},{"date":"2023-11-16","close":7050.0},{"date":"2023-11-17","close":6975.0},{"date":"2023-11-20","close":7005.0},{"date":"2023-11-21","close":6975.0},{"date":"2023-11-22","close":6950.0},{"date":"2023-11-23","close":6965.0},{"date":"2023-11-24","close":6980.0},{"date":"2023-11-27","close":6925.0},{"date":"2023-11-28","close":6895.0},{"date":"2023-11-29","close":6795.0},{"date":"2023-11-30","close":6810.0},{"date":"2023-12-01","close":6810.0},{"date":"2023-12-04","close":6675.0},{"date":"2023-12-05","close":6815.0},{"date":"2023-12-06","close":6875.0},{"date":"2023-12-07","close":6870.0},{"date":"2023-12-08","close":6865.0},{"date":"2023-12-11","close":6940.0},{"date":"2023-12-12","close":6995.0},{"date":"2023-12-13","close":7030.0},{"date":"2023-12-14","close":6815.0},{"date":"2023-12-15","close":6810.0},{"date":"2023-12-18","close":6855.0},{"date":"2023-12-19","close":6910.0},{"date":"2023-12-20","close":6830.0},{"date":"2023-12-21","close":6865.0},{"date":"2023-12-22","close":6810.0},{"date":"2023-12-26","close":6780.0},{"date":"2023-12-27","close":6750.0},{"date":"2023-12-28","close":6715.0},{"date":"2024-01-02","close":6730.0},{"date":"2024-01-03","close":6770.0},{"date":"2024-01-04","close":6815.0},{"date":"2024-01-05","close":6825.0},{"date":"2024-01-08","close":6890.0},{"date":"2024-01-09","close":6880.0},{"date":"2024-01-10","close":6880.0},{"date":"2024-01-11","close":6890.0},{"date":"2024-01-12","close":6875.0},{"date":"2024-01-15","close":6820.0},{"date":"2024-01-16","close":6850.0},{"date":"2024-01-17","close":6935.0},{"date":"2024-01-18","close":6970.0},{"date":"2024-01-19","close":6945.0},{"date":"2024-01-22","close":6930.0},{"date":"2024-01-23","close":6925.0},{"date":"2024-01-24","close":6930.0},{"date":"2024-01-25","close":6955.0},{"date":"2024-01-26","close":6950.0},{"date":"2024-01-29","close":6930.0},{"date":"2024-01-30","close":6910.0},{"date":"2024-01-31","close":6915.0},{"date":"2024-02-01","close":6860.0},{"date":"2024-02-02","close":6810.0},{"date":"2024-02-05","close":6940.0},{"date":"2024-02-06","close":6930.0},{"date":"2024-02-07","close":6920.0},{"date":"2024-02-08","close":6925.0},{"date":"2024-02-13","close":6950.0},{"date":"2024-02-14","close":7055.0},{"date":"2024-02-15","close":7050.0},{"date":"2024-02-16","close":7005.0},{"date":"2024-02-19","close":6965.0},{"date":"2024-02-20","close":6965.0},{"date":"2024-02-21","close":6945.0},{"date":"2024-02-22","close":6950.0},{"date":"2024-02-23","close":6960.0},{"date":"2024-02-26","close":6955.0},{"date":"2024-02-27","close":6955.0},{"date":"2024-02-28","close":6940.0},{"date":"2024-02-29","close":6915.0},{"date":"2024-03-04","close":6800.0},{"date":"2024-03-05","close":6695.0},{"date":"2024-03-06","close":6665.0},{"date":"2024-03-07","close":6585.0},{"date":"2024-03-08","close":6570.0},{"date":"2024-03-11","close":6515.0},{"date":"2024-03-12","close":6525.0},{"date":"2024-03-13","close":6580.0},{"date":"2024-03-14","close":6550.0},{"date":"2024-03-15","close":6545.0},{"date":"2024-03-18","close":6620.0},{"date":"2024-03-19","close":6595.0},{"date":"2024-03-20","close":6585.0},{"date":"2024-03-21","close":6440.0},{"date":"2024-03-22","close":6525.0},{"date":"2024-03-25","close":6535.0},{"date":"2024-03-26","close":6535.0},{"date":"2024-03-27","close":6545.0},{"date":"2024-03-28","close":6545.0},{"date":"2024-03-29","close":6520.0},{"date":"2024-04-01","close":6315.0},{"date":"2024-04-02","close":6330.0},{"date":"2024-04-03","close":6255.0},{"date":"2024-04-04","close":6220.0},{"date":"2024-04-05","close":6275.0},{"date":"2024-04-08","close":6115.0},{"date":"2024-04-09","close":6085.0},{"date":"2024-04-11","close":6120.0},{"date":"2024-04-12","close":5985.0},{"date":"2024-04-15","close":6055.0},{"date":"2024-04-16","close":5995.0},{"date":"2024-04-17","close":6010.0},{"date":"2024-04-18","close":6030.0},{"date":"2024-04-19","close":6000.0},{"date":"2024-04-22","close":6025.0},{"date":"2024-04-23","close":6175.0},{"date":"2024-04-24","close":6135.0},{"date":"2024-04-25","close":6160.0},{"date":"2024-04-26","close":6115.0},{"date":"2024-04-29","close":6120.0},{"date":"2024-04-30","close":6155.0},{"date":"2024-05-02","close":6160.0},{"date":"2024-05-03","close":6180.0},{"date":"2024-05-07","close":6155.0},{"date":"2024-05-08","close":6170.0},{"date":"2024-05-09","close":6180.0},{"date":"2024-05-10","close":6070.0},{"date":"2024-05-13","close":6080.0},{"date":"2024-05-14","close":6115.0},{"date":"2024-05-16","close":6025.0},{"date":"2024-05-17","close":6015.0},{"date":"2024-05-20","close":5865.0},{"date":"2024-05-21","close":5950.0},{"date":"2024-05-22","close":5955.0},{"date":"2024-05-23","close":6060.0},{"date":"2024-05-24","close":6115.0},{"date":"2024-05-27","close":6100.0},{"date":"2024-05-28","close":6085.0},{"date":"2024-05-29","close":6065.0},{"date":"2024-05-30","close":6140.0},{"date":"2024-05-31","close":6130.0},{"date":"2024-06-03","close":6155.0},{"date":"2024-06-04","close":6100.0},{"date":"2024-06-05","close":6165.0},{"date":"2024-06-07","close":6055.0},{"date":"2024-06-10","close":6225.0},{"date":"2024-06-11","close":6230.0},{"date":"2024-06-12","close":6180.0},{"date":"2024-06-13","close":6165.0},{"date":"2024-06-14","close":6215.0},{"date":"2024-06-17","close":6185.0},{"date":"2024-06-18","close":6185.0},{"date":"2024-06-19","close":6155.0},{"date":"2024-06-20","close":6120.0},{"date":"2024-06-21","close":6080.0},{"date":"2024-06-24","close":6200.0},{"date":"2024-06-25","close":6190.0},{"date":"2024-06-26","close":6225.0},{"date":"2024-06-27","close":6250.0},{"date":"2024-06-28","close":6165.0},{"date":"2024-07-01","close":6185.0},{"date":"2024-07-02","close":6150.0},{"date":"2024-07-03","close":6155.0},{"date":"2024-07-04","close":6095.0},{"date":"2024-07-05","close":6085.0},{"date":"2024-07-08","close":6065.0},{"date":"2024-07-09","close":6100.0},{"date":"2024-07-10","close":6085.0},{"date":"2024-07-11","close":6055.0},{"date":"2024-07-12","close":5995.0},{"date":"2024-07-15","close":5995.0},{"date":"2024-07-16","close":5955.0},{"date":"2024-07-17","close":5870.0},{"date":"2024-07-18","close":5870.0},{"date":"2024-07-19","close":5960.0},{"date":"2024-07-22","close":5985.0},{"date":"2024-07-23","close":6025.0},{"date":"2024-07-24","close":5985.0},{"date":"2024-07-25","close":6090.0},{"date":"2024-07-26","close":6105.0},{"date":"2024-07-29","close":6040.0},{"date":"2024-07-30","close":5995.0},{"date":"2024-07-31","close":5950.0},{"date":"2024-08-01","close":5920.0},{"date":"2024-08-02","close":5840.0},{"date":"2024-08-05","close":5970.0},{"date":"2024-08-06","close":6025.0},{"date":"2024-08-07","close":6075.0},{"date":"2024-08-08","close":6025.0},{"date":"2024-08-09","close":5985.0},{"date":"2024-08-12","close":5965.0},{"date":"2024-08-13","close":5900.0},{"date":"2024-08-14","close":5885.0},{"date":"2024-08-16","close":5910.0},{"date":"2024-08-19","close":5800.0},{"date":"2024-08-20","close":5810.0},{"date":"2024-08-21","close":5775.0},{"date":"2024-08-22","close":5795.0},{"date":"2024-08-23","close":5840.0},{"date":"2024-08-26","close":5770.0},{"date":"2024-08-27","close":5780.0},{"date":"2024-08-28","close":5795.0},{"date":"2024-08-29","close":5755.0},{"date":"2024-08-30","close":5755.0},{"date":"2024-09-02","close":5795.0},{"date":"2024-09-03","close":5800.0},{"date":"2024-09-04","close":5805.0},{"date":"2024-09-05","close":5800.0},{"date":"2024-09-06","close":5755.0},{"date":"2024-09-09","close":5820.0},{"date":"2024-09-10","close":5805.0},{"date":"2024-09-11","close":5760.0},{"date":"2024-09-12","close":5780.0},{"date":"2024-09-13","close":5695.0},{"date":"2024-09-19","close":5660.0},{"date":"2024-09-20","close":5625.0},{"date":"2024-09-23","close":5545.0},{"date":"2024-09-24","close":5550.0},{"date":"2024-09-25","close":5480.0},{"date":"2024-09-26","close":5490.0},{"date":"2024-09-27","close":5480.0},{"date":"2024-09-30","close":5505.0},{"date":"2024-10-02","close":5535.0},{"date":"2024-10-04","close":5475.0},{"date":"2024-10-07","close":5510.0},{"date":"2024-10-08","close":5520.0},{"date":"2024-10-10","close":5555.0},{"date":"2024-10-11","close":5520.0},{"date":"2024-10-14","close":5490.0},{"date":"2024-10-15","close":5520.0},{"date":"2024-10-16","close":5465.0},{"date":"2024-10-17","close":5460.0},{"date":"2024-10-18","close":5400.0},{"date":"2024-10-21","close":5370.0},{"date":"2024-10-22","close":5360.0},{"date":"2024-10-23","close":5330.0},{"date":"2024-10-24","close":5370.0},{"date":"2024-10-25","close":5375.0},{"date":"2024-10-28","close":5350.0},{"date":"2024-10-29","close":5325.0},{"date":"2024-10-30","close":5255.0},{"date":"2024-10-31","close":5260.0},{"date":"2024-11-01","close":5305.0},{"date":"2024-11-04","close":5340.0},{"date":"2024-11-05","close":5355.0},{"date":"2024-11-06","close":5395.0},{"date":"2024-11-07","close":5535.0},{"date":"2024-11-08","close":5470.0},{"date":"2024-11-11","close":5470.0},{"date":"2024-11-12","close":5610.0},{"date":"2024-11-13","close":5605.0},{"date":"2024-11-14","close":5765.0},{"date":"2024-11-15","close":5755.0},{"date":"2024-11-18","close":5685.0},{"date":"2024-11-19","close":5595.0},{"date":"2024-11-20","close":5595.0},{"date":"2024-11-21","close":5530.0},{"date":"2024-11-22","close":5485.0},{"date":"2024-11-25","close":5525.0},{"date":"2024-11-26","close":5615.0},{"date":"2024-11-27","close":5560.0},{"date":"2024-11-28","close":5580.0},{"date":"2024-11-29","close":5500.0},{"date":"2024-12-02","close":5615.0},{"date":"2024-12-03","close":5560.0},{"date":"2024-12-04","close":5565.0},{"date":"2024-12-05","close":5555.0},{"date":"2024-12-06","close":5585.0},{"date":"2024-12-09","close":5550.0},{"date":"2024-12-10","close":5520.0},{"date":"2024-12-11","close":5445.0},{"date":"2024-12-12","close":5410.0},{"date":"2024-12-13","close":5480.0},{"date":"2024-12-16","close":5565.0},{"date":"2024-12-17","close":5570.0},{"date":"2024-12-18","close":5580.0},{"date":"2024-12-19","close":5660.0},{"date":"2024-12-20","close":5685.0},{"date":"2024-12-23","close":5615.0},{"date":"2024-12-24","close":5630.0},{"date":"2024-12-26","close":5605.0},{"date":"2024-12-27","close":5570.0},{"date":"2024-12-30","close":5575.0},{"date":"2025-01-02","close":5600.0},{"date":"2025-01-03","close":5550.0},{"date":"2025-01-06","close":5590.0},{"date":"2025-01-07","close":5590.0},{"date":"2025-01-08","close":5600.0},{"date":"2025-01-09","close":5540.0},{"date":"2025-01-10","close":5435.0},{"date":"2025-01-13","close":5425.0},{"date":"2025-01-14","close":5525.0},{"date":"2025-01-15","close":5495.0},{"date":"2025-01-16","close":5440.0},{"date":"2025-01-17","close":5410.0},{"date":"2025-01-20","close":5440.0},{"date":"2025-01-21","close":5430.0},{"date":"2025-01-22","close":5385.0},{"date":"2025-01-23","close":5350.0},{"date":"2025-01-24","close":5335.0},{"date":"2025-01-31","close":5260.0},{"date":"2025-02-03","close":5360.0},{"date":"2025-02-04","close":5315.0},{"date":"2025-02-05","close":5230.0},{"date":"2025-02-06","close":5220.0},{"date":"2025-02-07","close":5225.0},{"date":"2025-02-10","close":5190.0},{"date":"2025-02-11","close":5085.0},{"date":"2025-02-12","close":5175.0},{"date":"2025-02-13","close":5105.0},{"date":"2025-02-14","close":5075.0},{"date":"2025-02-17","close":5175.0},{"date":"2025-02-18","close":5140.0},{"date":"2025-02-19","close":5095.0},{"date":"2025-02-20","close":5085.0},{"date":"2025-02-21","close":5090.0},{"date":"2025-02-24","close":5085.0},{"date":"2025-02-25","close":5105.0},{"date":"2025-02-26","close":5115.0},{"date":"2025-02-27","close":5145.0},{"date":"2025-02-28","close":5180.0},{"date":"2025-03-04","close":5165.0},{"date":"2025-03-05","close":5130.0},{"date":"2025-03-06","close":5125.0},{"date":"2025-03-07","close":5150.0},{"date":"2025-03-10","close":5140.0},{"date":"2025-03-11","close":5165.0},{"date":"2025-03-12","close":5140.0},{"date":"2025-03-13","close":5060.0},{"date":"2025-03-14","close":4990.0},{"date":"2025-03-17","close":5015.0},{"date":"2025-03-18","close":4965.0},{"date":"2025-03-19","close":4915.0},{"date":"2025-03-20","close":4925.0},{"date":"2025-03-21","close":4930.0},{"date":"2025-03-24","close":4925.0},{"date":"2025-03-25","close":4945.0},{"date":"2025-03-26","close":4940.0},{"date":"2025-03-27","close":4940.0},{"date":"2025-03-28","close":4855.0},{"date":"2025-03-31","close":4840.0},{"date":"2025-04-01","close":4840.0},{"date":"2025-04-02","close":4820.0},{"date":"2025-04-03","close":4820.0},{"date":"2025-04-04","close":4835.0},{"date":"2025-04-07","close":4945.0},{"date":"2025-04-08","close":4970.0},{"date":"2025-04-09","close":4960.0},{"date":"2025-04-10","close":4820.0},{"date":"2025-04-11","close":4680.0},{"date":"2025-04-14","close":4665.0},{"date":"2025-04-15","close":4685.0},{"date":"2025-04-16","close":4590.0},{"date":"2025-04-17","close":4545.0},{"date":"2025-04-18","close":4545.0},{"date":"2025-04-21","close":4460.0},{"date":"2025-04-22","close":4330.0},{"date":"2025-04-23","close":4540.0},{"date":"2025-04-24","close":4550.0},{"date":"2025-04-25","close":4560.0},{"date":"2025-04-28","close":4545.0},{"date":"2025-04-29","close":4520.0},{"date":"2025-04-30","close":4530.0},{"date":"2025-05-02","close":4590.0},{"date":"2025-05-07","close":4420.0},{"date":"2025-05-08","close":4495.0},{"date":"2025-05-09","close":4515.0},{"date":"2025-05-12","close":4585.0},{"date":"2025-05-13","close":4590.0},{"date":"2025-05-14","close":4615.0},{"date":"2025-05-15","close":4760.0},{"date":"2025-05-16","close":4635.0},{"date":"2025-05-19","close":4635.0},{"date":"2025-05-20","close":4630.0},{"date":"2025-05-21","close":4455.0},{"date":"2025-05-22","close":4490.0},{"date":"2025-05-23","close":4515.0},{"date":"2025-05-26","close":4505.0},{"date":"2025-05-27","close":4485.0},{"date":"2025-05-28","close":4530.0},{"date":"2025-05-29","close":4580.0},{"date":"2025-05-30","close":4550.0},{"date":"2025-06-02","close":4500.0},{"date":"2025-06-04","close":4485.0},{"date":"2025-06-05","close":4455.0},{"date":"2025-06-09","close":4530.0},{"date":"2025-06-10","close":4530.0},{"date":"2025-06-11","close":4490.0},{"date":"2025-06-12","close":4450.0},{"date":"2025-06-13","close":4345.0},{"date":"2025-06-16","close":4385.0},{"date":"2025-06-17","close":4405.0},{"date":"2025-06-18","close":4420.0},{"date":"2025-06-19","close":4435.0},{"date":"2025-06-20","close":4475.0},{"date":"2025-06-23","close":4470.0},{"date":"2025-06-24","close":4480.0},{"date":"2025-06-25","close":4505.0},{"date":"2025-06-26","close":4495.0},{"date":"2025-06-27","close":4560.0},{"date":"2025-06-30","close":4565.0},{"date":"2025-07-01","close":4490.0},{"date":"2025-07-02","close":4480.0},{"date":"2025-07-03","close":4465.0},{"date":"2025-07-04","close":4505.0},{"date":"2025-07-07","close":4545.0},{"date":"2025-07-08","close":4520.0},{"date":"2025-07-09","close":4555.0},{"date":"2025-07-10","close":4530.0},{"date":"2025-07-11","close":4500.0},{"date":"2025-07-14","close":4460.0},{"date":"2025-07-15","close":4470.0},{"date":"2025-07-16","close":4500.0},{"date":"2025-07-17","close":4530.0},{"date":"2025-07-18","close":4525.0},{"date":"2025-07-21","close":4450.0},{"date":"2025-07-22","close":4440.0},{"date":"2025-07-23","close":4405.0},{"date":"2025-07-24","close":4440.0},{"date":"2025-07-25","close":4445.0},{"date":"2025-07-28","close":4500.0},{"date":"2025-07-29","close":4515.0},{"date":"2025-07-30","close":4500.0},{"date":"2025-07-31","close":4505.0},{"date":"2025-08-01","close":4605.0},{"date":"2025-08-04","close":4455.0},{"date":"2025-08-05","close":4440.0},{"date":"2025-08-06","close":4465.0},{"date":"2025-08-07","close":4455.0},{"date":"2025-08-08","close":4400.0},{"date":"2025-08-11","close":4445.0},{"date":"2025-08-12","close":4510.0},{"date":"2025-08-13","close":4480.0},{"date":"2025-08-14","close":4455.0},{"date":"2025-08-18","close":4485.0},{"date":"2025-08-19","close":4515.0},{"date":"2025-08-20","close":4525.0},{"date":"2025-08-21","close":4485.0},{"date":"2025-08-22","close":4520.0},{"date":"2025-08-25","close":4440.0},{"date":"2025-08-26","close":4460.0},{"date":"2025-08-27","close":4475.0},{"date":"2025-08-28","close":4425.0},{"date":"2025-08-29","close":4395.0},{"date":"2025-09-01","close":4350.0},{"date":"2025-09-02","close":4325.0},{"date":"2025-09-03","close":4295.0},{"date":"2025-09-04","close":4265.0},{"date":"2025-09-05","close":4260.0},{"date":"2025-09-08","close":4230.0},{"date":"2025-09-09","close":4165.0},{"date":"2025-09-10","close":4165.0},{"date":"2025-09-11","close":4175.0},{"date":"2025-09-12","close":4150.0},{"date":"2025-09-15","close":4145.0},{"date":"2025-09-16","close":4095.0},{"date":"2025-09-17","close":4120.0},{"date":"2025-09-18","close":4180.0},{"date":"2025-09-19","close":4135.0},{"date":"2025-09-22","close":4075.0},{"date":"2025-09-23","close":4055.0},{"date":"2025-09-24","close":4030.0},{"date":"2025-09-25","close":4070.0},{"date":"2025-09-26","close":4045.0},{"date":"2025-09-29","close":3990.0},{"date":"2025-09-30","close":3980.0},{"date":"2025-10-01","close":3965.0},{"date":"2025-10-02","close":3920.0},{"date":"2025-10-10","close":3860.0},{"date":"2025-10-13","close":3795.0},{"date":"2025-10-14","close":3725.0},{"date":"2025-10-15","close":3630.0},{"date":"2025-10-16","close":3620.0},{"date":"2025-10-17","close":3500.0},{"date":"2025-10-20","close":3620.0},{"date":"2025-10-21","close":3510.0},{"date":"2025-10-22","close":3655.0},{"date":"2025-10-23","close":3670.0},{"date":"2025-10-24","close":3665.0},{"date":"2025-10-27","close":3680.0},{"date":"2025-10-28","close":3810.0},{"date":"2025-10-29","close":3765.0},{"date":"2025-10-30","close":3800.0},{"date":"2025-10-31","close":3730.0},{"date":"2025-11-03","close":3725.0},{"date":"2025-11-04","close":3775.0},{"date":"2025-11-05","close":3780.0},{"date":"2025-11-06","close":3760.0},{"date":"2025-11-07","close":3765.0},{"date":"2025-11-10","close":3700.0},{"date":"2025-11-11","close":3630.0},{"date":"2025-11-12","close":3630.0},{"date":"2025-11-13","close":3560.0},{"date":"2025-11-14","close":3600.0},{"date":"2025-11-17","close":3740.0},{"date":"2025-11-18","close":3755.0},{"date":"2025-11-19","close":3695.0},{"date":"2025-11-20","close":3720.0},{"date":"2025-11-21","close":3720.0},{"date":"2025-11-24","close":3720.0},{"date":"2025-11-25","close":3680.0},{"date":"2025-11-26","close":3620.0},{"date":"2025-11-27","close":3625.0},{"date":"2025-11-28","close":3580.0},{"date":"2025-12-01","close":3570.0},{"date":"2025-12-02","close":3585.0},{"date":"2025-12-03","close":3585.0},{"date":"2025-12-04","close":3620.0},{"date":"2025-12-05","close":3600.0},{"date":"2025-12-08","close":3570.0},{"date":"2025-12-09","close":3620.0},{"date":"2025-12-10","close":3580.0},{"date":"2025-12-11","close":3570.0},{"date":"2025-12-12","close":3550.0},{"date":"2025-12-15","close":3500.0},{"date":"2025-12-16","close":3520.0},{"date":"2025-12-17","close":3500.0},{"date":"2025-12-18","close":3510.0},{"date":"2025-12-19","close":3520.0},{"date":"2025-12-22","close":3455.0},{"date":"2025-12-23","close":3400.0},{"date":"2025-12-24","close":3465.0},{"date":"2025-12-26","close":3380.0},{"date":"2025-12-29","close":3395.0},{"date":"2025-12-30","close":3455.0},{"date":"2026-01-02","close":3465.0},{"date":"2026-01-05","close":3440.0},{"date":"2026-01-06","close":3405.0},{"date":"2026-01-07","close":3385.0},{"date":"2026-01-08","close":3435.0},{"date":"2026-01-09","close":3400.0},{"date":"2026-01-12","close":3345.0},{"date":"2026-01-13","close":3320.0},{"date":"2026-01-14","close":3300.0},{"date":"2026-01-15","close":3300.0},{"date":"2026-01-16","close":3325.0},{"date":"2026-01-19","close":3280.0},{"date":"2026-01-20","close":3250.0},{"date":"2026-01-21","close":3145.0},{"date":"2026-01-22","close":3180.0},{"date":"2026-01-23","close":3100.0},{"date":"2026-01-26","close":3020.0},{"date":"2026-01-27","close":3015.0},{"date":"2026-01-28","close":2915.0},{"date":"2026-01-29","close":2730.0},{"date":"2026-01-30","close":2945.0},{"date":"2026-02-02","close":3275.0},{"date":"2026-02-03","close":3015.0},{"date":"2026-02-04","close":2965.0},{"date":"2026-02-05","close":2990.0},{"date":"2026-02-06","close":3065.0},{"date":"2026-02-09","close":2950.0},{"date":"2026-02-10","close":2970.0},{"date":"2026-02-11","close":2965.0},{"date":"2026-02-12","close":2965.0},{"date":"2026-02-13","close":3010.0},{"date":"2026-02-19","close":2990.0},{"date":"2026-02-20","close":2970.0},{"date":"2026-02-23","close":2915.0},{"date":"2026-02-24","close":2890.0},{"date":"2026-02-25","close":2885.0},{"date":"2026-02-26","close":2870.0},{"date":"2026-02-27","close":2870.0},{"date":"2026-03-03","close":2820.0},{"date":"2026-03-04","close":2880.0},{"date":"2026-03-05","close":2900.0},{"date":"2026-03-06","close":2920.0},{"date":"2026-03-09","close":2910.0},{"date":"2026-03-10","close":2895.0},{"date":"2026-03-11","close":2870.0},{"date":"2026-03-12","close":2910.0},{"date":"2026-03-13","close":2945.0},{"date":"2026-03-16","close":2995.0},{"date":"2026-03-17","close":3000.0},{"date":"2026-03-18","close":2995.0},{"date":"2026-03-19","close":3115.0},{"date":"2026-03-20","close":3175.0},{"date":"2026-03-23","close":3385.0},{"date":"2026-03-24","close":3260.0},{"date":"2026-03-25","close":3260.0},{"date":"2026-03-26","close":3385.0},{"date":"2026-03-27","close":3370.0},{"date":"2026-03-30","close":3285.0},{"date":"2026-03-31","close":3270.0},{"date":"2026-04-01","close":3180.0},{"date":"2026-04-02","close":3275.0},{"date":"2026-04-03","close":3180.0},{"date":"2026-04-06","close":3210.0},{"date":"2026-04-07","close":3230.0},{"date":"2026-04-08","close":3100.0},{"date":"2026-04-09","close":3160.0},{"date":"2026-04-10","close":3140.0},{"date":"2026-04-13","close":3170.0},{"date":"2026-04-14","close":3140.0},{"date":"2026-04-15","close":3095.0},{"date":"2026-04-16","close":3095.0},{"date":"2026-04-17","close":3125.0},{"date":"2026-04-20","close":3105.0},{"date":"2026-04-21","close":3160.0},{"date":"2026-04-22","close":3165.0},{"date":"2026-04-23","close":3175.0},{"date":"2026-04-24","close":3230.0},{"date":"2026-04-27","close":3200.0},{"date":"2026-04-28","close":3215.0},{"date":"2026-04-29","close":3285.0},{"date":"2026-04-30","close":3320.0},{"date":"2026-05-04","close":3260.0},{"date":"2026-05-06","close":3200.0},{"date":"2026-05-07","close":3190.0},{"date":"2026-05-08","close":3180.0},{"date":"2026-05-11","close":3195.0},{"date":"2026-05-12","close":3175.0},{"date":"2026-05-13","close":3205.0},{"date":"2026-05-14","close":3180.0},{"date":"2026-05-15","close":3310.0},{"date":"2026-05-18","close":3330.0},{"date":"2026-05-19","close":3330.0},{"date":"2026-05-20","close":3345.0},{"date":"2026-05-21","close":3315.0},{"date":"2026-05-22","close":3320.0},{"date":"2026-05-26","close":3335.0},{"date":"2026-05-27","close":3365.0},{"date":"2026-05-28","close":3445.0},{"date":"2026-05-29","close":3365.0},{"date":"2026-06-01","close":3425.0},{"date":"2026-06-02","close":3355.0},{"date":"2026-06-04","close":3390.0},{"date":"2026-06-05","close":3390.0},{"date":"2026-06-08","close":3485.0},{"date":"2026-06-09","close":3475.0},{"date":"2026-06-10","close":3600.0},{"date":"2026-06-11","close":3720.0},{"date":"2026-06-12","close":3630.0},{"date":"2026-06-15","close":3510.0},{"date":"2026-06-16","close":3510.0},{"date":"2026-06-17","close":3485.0},{"date":"2026-06-18","close":3510.0},{"date":"2026-06-19","close":3685.0},{"date":"2026-06-22","close":3610.0},{"date":"2026-06-23","close":3685.0},{"date":"2026-06-24","close":3705.0},{"date":"2026-06-25","close":3805.0},{"date":"2026-06-26","close":3745.0},{"date":"2026-06-29","close":3730.0},{"date":"2026-06-30","close":3785.0},{"date":"2026-07-01","close":3790.0},{"date":"2026-07-02","close":3700.0},{"date":"2026-07-03","close":3600.0},{"date":"2026-07-06","close":3645.0},{"date":"2026-07-07","close":3645.0},{"date":"2026-07-08","close":3645.0},{"date":"2026-07-09","close":3695.0},{"date":"2026-07-10","close":3625.0},{"date":"2026-07-13","close":3700.0},{"date":"2026-07-14","close":3715.0},{"date":"2026-07-15","close":3725.0},{"date":"2026-07-16","close":3725.0},{"date":"2026-07-20","close":3750.0},{"date":"2026-07-21","close":3715.0},{"date":"2026-07-22","close":3630.0},{"date":"2026-07-23","close":3630.0},{"date":"2026-07-24","close":3700.0},{"date":"2026-07-27","close":3690.0},{"date":"2026-07-28","close":3690.0},{"date":"2026-07-29","close":3750.0},{"date":"2026-07-30","close":3705.0},{"date":"2026-07-31","close":3700.0},{"date":"2026-08-03","close":3720.0},{"date":"2026-08-04","close":3725.0},{"date":"2026-08-05","close":3575.0},{"date":"2026-08-06","close":3510.0},{"date":"2026-08-07","close":3475.0},{"date":"2026-08-10","close":3460.0},{"date":"2026-08-11","close":3420.0},{"date":"2026-08-12","close":3430.0},{"date":"2026-08-13","close":3435.0},{"date":"2026-08-14","close":3495.0},{"date":"2026-08-18","close":3445.0},{"date":"2026-08-19","close":3450.0},{"date":"2026-08-20","close":3335.0},{"date":"2026-08-21","close":3330.0},{"date":"2026-08-24","close":3250.0},{"date":"2026-08-25","close":3245.0},{"date":"2026-08-26","close":3235.0},{"date":"2026-08-27","close":3245.0},{"date":"2026-08-28","close":3260.0},{"date":"2026-08-31","close":3385.0},{"date":"2026-09-01","close":3380.0},{"date":"2026-09-02","close":3480.0},{"date":"2026-09-03","close":3395.0},{"date":"2026-09-04","close":3340.0},{"date":"2026-09-07","close":3415.0},{"date":"2026-09-08","close":3405.0},{"date":"2026-09-09","close":3390.0},{"date":"2026-09-10","close":3385.0},{"date":"2026-09-11","close":3450.0},{"date":"2026-09-14","close":3465.0},{"date":"2026-09-15","close":3500.0},{"date":"2026-09-16","close":3480.0},{"date":"2026-09-17","close":3475.0},{"date":"2026-09-18","close":3440.0},{"date":"2026-09-21","close":3440.0},{"date":"2026-09-22","close":3455.0},{"date":"2026-09-23","close":3470.0},{"date":"2026-09-28","close":3590.0},{"date":"2026-09-29","close":3645.0},{"date":"2026-09-30","close":3600.0},{"date":"2026-10-01","close":3595.0},{"date":"2026-10-02","close":3595.0},{"date":"2026-10-06","close":3625.0},{"date":"2026-10-07","close":3645.0},{"date":"2026-10-08","close":3645.0},{"date":"2026-10-12","close":3570.0},{"date":"2026-10-13","close":3555.0},{"date":"2026-10-14","close":3595.0},{"date":"2026-10-15","close":3630.0},{"date":"2026-10-16","close":3600.0},{"date":"2026-10-19","close":3595.0},{"date":"2026-10-20","close":3630.0},{"date":"2026-10-21","close":3650.0},{"date":"2026-10-22","close":3685.0},{"date":"2026-10-23","close":3755.0}],"chart_data":[{"date":"2024-10-23","open":5345,"high":5345,"low":5290,"close":5330,"volume":11676},{"date":"2024-10-24","open":5350,"high":5390,"low":5350,"close":5370,"volume":7108},{"date":"2024-10-25","open":5355,"high":5380,"low":5340,"close":5375,"volume":1122},{"date":"2024-10-28","open":5360,"high":5370,"low":5345,"close":5350,"volume":3315},{"date":"2024-10-29","open":5345,"high":5345,"low":5290,"close":5325,"volume":3917},{"date":"2024-10-30","open":5285,"high":5285,"low":5245,"close":5255,"volume":17414},{"date":"2024-10-31","open":5285,"high":5285,"low":5245,"close":5260,"volume":13178},{"date":"2024-11-01","open":5350,"high":5350,"low":5285,"close":5305,"volume":8715},{"date":"2024-11-04","open":5350,"high":5355,"low":5310,"close":5340,"volume":3873},{"date":"2024-11-05","open":5365,"high":5365,"low":5320,"close":5355,"volume":4686},{"date":"2024-11-06","open":5355,"high":5395,"low":5320,"close":5395,"volume":6326},{"date":"2024-11-07","open":5480,"high":5535,"low":5480,"close":5535,"volume":28682},{"date":"2024-11-08","open":5440,"high":5470,"low":5410,"close":5470,"volume":7513},{"date":"2024-11-11","open":5410,"high":5535,"low":5400,"close":5470,"volume":10632},{"date":"2024-11-12","open":5570,"high":5620,"low":5570,"close":5610,"volume":21348},{"date":"2024-11-13","open":5620,"high":5625,"low":5590,"close":5605,"volume":13123},{"date":"2024-11-14","open":5520,"high":5770,"low":5520,"close":5765,"volume":25985},{"date":"2024-11-15","open":5735,"high":5760,"low":5450,"close":5755,"volume":20974},{"date":"2024-11-18","open":5730,"high":5730,"low":5655,"close":5685,"volume":5136},{"date":"2024-11-19","open":5610,"high":5625,"low":5590,"close":5595,"volume":2639},{"date":"2024-11-20","open":5570,"high":5595,"low":5565,"close":5595,"volume":1643},{"date":"2024-11-21","open":5555,"high":5560,"low":5520,"close":5530,"volume":2957},{"date":"2024-11-22","open":5530,"high":5530,"low":5480,"close":5485,"volume":6996},{"date":"2024-11-25","open":5390,"high":5525,"low":5390,"close":5525,"volume":7638},{"date":"2024-11-26","open":5610,"high":5625,"low":5595,"close":5615,"volume":55374},{"date":"2024-11-27","open":5585,"high":5595,"low":5550,"close":5560,"volume":3808},{"date":"2024-11-28","open":5570,"high":5590,"low":5550,"close":5580,"volume":4430},{"date":"2024-11-29","open":5585,"high":5585,"low":5500,"close":5500,"volume":1168},{"date":"2024-12-02","open":5540,"high":5615,"low":5540,"close":5615,"volume":6763},{"date":"2024-12-03","open":5575,"high":5585,"low":5545,"close":5560,"volume":4963},{"date":"2024-12-04","open":5560,"high":5575,"low":5510,"close":5565,"volume":1537},{"date":"2024-12-05","open":5555,"high":5565,"low":5540,"close":5555,"volume":670},{"date":"2024-12-06","open":5600,"high":5630,"low":5570,"close":5585,"volume":7359},{"date":"2024-12-09","open":5585,"high":5585,"low":5540,"close":5550,"volume":45564},{"date":"2024-12-10","open":5550,"high":5550,"low":5500,"close":5520,"volume":1383},{"date":"2024-12-11","open":5460,"high":5465,"low":5410,"close":5445,"volume":5665},{"date":"2024-12-12","open":5395,"high":5410,"low":5380,"close":5410,"volume":1313},{"date":"2024-12-13","open":5470,"high":5480,"low":5460,"close":5480,"volume":896},{"date":"2024-12-16","open":5575,"high":5575,"low":5545,"close":5565,"volume":2290},{"date":"2024-12-17","open":5565,"high":5570,"low":5540,"close":5570,"volume":3841},{"date":"2024-12-18","open":5585,"high":5585,"low":5555,"close":5580,"volume":3592},{"date":"2024-12-19","open":5645,"high":5690,"low":5630,"close":5660,"volume":15309},{"date":"2024-12-20","open":5660,"high":5720,"low":5660,"close":5685,"volume":15884},{"date":"2024-12-23","open":5630,"high":5630,"low":5600,"close":5615,"volume":3111},{"date":"2024-12-24","open":5720,"high":5720,"low":5605,"close":5630,"volume":2326},{"date":"2024-12-26","open":5630,"high":5630,"low":5580,"close":5605,"volume":805},{"date":"2024-12-27","open":5585,"high":5590,"low":5555,"close":5570,"volume":3727},{"date":"2024-12-30","open":5680,"high":5680,"low":5530,"close":5575,"volume":351},{"date":"2025-01-02","open":5560,"high":5600,"low":5560,"close":5600,"volume":1294},{"date":"2025-01-03","open":5520,"high":5575,"low":5510,"close":5550,"volume":932},{"date":"2025-01-06","open":5570,"high":5605,"low":5565,"close":5590,"volume":3739},{"date":"2025-01-07","open":5620,"high":5625,"low":5515,"close":5590,"volume":5100},{"date":"2025-01-08","open":5600,"high":5600,"low":5540,"close":5600,"volume":484},{"date":"2025-01-09","open":5550,"high":5560,"low":5505,"close":5540,"volume":1859},{"date":"2025-01-10","open":5520,"high":5520,"low":5435,"close":5435,"volume":8680},{"date":"2025-01-13","open":5420,"high":5475,"low":5415,"close":5425,"volume":970},{"date":"2025-01-14","open":5535,"high":5535,"low":5485,"close":5525,"volume":956},{"date":"2025-01-15","open":5520,"high":5525,"low":5480,"close":5495,"volume":492},{"date":"2025-01-16","open":5450,"high":5455,"low":5435,"close":5440,"volume":3029},{"date":"2025-01-17","open":5445,"high":5445,"low":5380,"close":5410,"volume":1842},{"date":"2025-01-20","open":5410,"high":5475,"low":5410,"close":5440,"volume":906},{"date":"2025-01-21","open":5410,"high":5445,"low":5410,"close":5430,"volume":10096},{"date":"2025-01-22","open":5500,"high":5690,"low":5340,"close":5385,"volume":2862},{"date":"2025-01-23","open":5370,"high":5390,"low":5335,"close":5350,"volume":3715},{"date":"2025-01-24","open":5350,"high":5375,"low":5315,"close":5335,"volume":1033},{"date":"2025-01-31","open":5320,"high":5320,"low":5240,"close":5260,"volume":8819},{"date":"2025-02-03","open":5260,"high":5375,"low":5260,"close":5360,"volume":4756},{"date":"2025-02-04","open":5300,"high":5315,"low":5255,"close":5315,"volume":8496},{"date":"2025-02-05","open":5260,"high":5260,"low":5215,"close":5230,"volume":21086},{"date":"2025-02-06","open":5230,"high":5275,"low":5220,"close":5220,"volume":12745},{"date":"2025-02-07","open":5175,"high":5235,"low":5170,"close":5225,"volume":2765},{"date":"2025-02-10","open":5220,"high":5220,"low":5185,"close":5190,"volume":10590},{"date":"2025-02-11","open":5105,"high":5125,"low":5065,"close":5085,"volume":36131},{"date":"2025-02-12","open":5145,"high":5180,"low":5115,"close":5175,"volume":11411},{"date":"2025-02-13","open":5150,"high":5150,"low":5070,"close":5105,"volume":12583},{"date":"2025-02-14","open":5090,"high":5090,"low":5055,"close":5075,"volume":16787},{"date":"2025-02-17","open":5160,"high":5190,"low":5150,"close":5175,"volume":21480},{"date":"2025-02-18","open":5165,"high":5175,"low":5135,"close":5140,"volume":21772},{"date":"2025-02-19","open":5185,"high":5185,"low":5080,"close":5095,"volume":19652},{"date":"2025-02-20","open":5105,"high":5105,"low":5070,"close":5085,"volume":9201},{"date":"2025-02-21","open":5100,"high":5105,"low":5055,"close":5090,"volume":16220},{"date":"2025-02-24","open":5110,"high":5110,"low":5070,"close":5085,"volume":12869},{"date":"2025-02-25","open":5080,"high":5105,"low":5065,"close":5105,"volume":5494},{"date":"2025-02-26","open":5115,"high":5125,"low":5080,"close":5115,"volume":17645},{"date":"2025-02-27","open":5135,"high":5145,"low":5065,"close":5145,"volume":10785},{"date":"2025-02-28","open":5155,"high":5180,"low":5150,"close":5180,"volume":31271},{"date":"2025-03-04","open":5165,"high":5165,"low":5000,"close":5165,"volume":21450},{"date":"2025-03-05","open":5135,"high":5150,"low":5105,"close":5130,"volume":26500},{"date":"2025-03-06","open":5130,"high":5150,"low":5100,"close":5125,"volume":9063},{"date":"2025-03-07","open":5150,"high":5160,"low":5130,"close":5150,"volume":3443},{"date":"2025-03-10","open":5135,"high":5145,"low":5100,"close":5140,"volume":9791},{"date":"2025-03-11","open":5205,"high":5205,"low":5095,"close":5165,"volume":6461},{"date":"2025-03-12","open":5220,"high":5220,"low":5085,"close":5140,"volume":6096},{"date":"2025-03-13","open":5050,"high":5105,"low":5050,"close":5060,"volume":7822},{"date":"2025-03-14","open":5010,"high":5010,"low":4980,"close":4990,"volume":15135},{"date":"2025-03-17","open":4995,"high":5015,"low":4990,"close":5015,"volume":9895},{"date":"2025-03-18","open":4995,"high":4995,"low":4965,"close":4965,"volume":24768},{"date":"2025-03-19","open":4895,"high":4950,"low":4895,"close":4915,"volume":9696},{"date":"2025-03-20","open":4905,"high":4925,"low":4900,"close":4925,"volume":22261},{"date":"2025-03-21","open":4930,"high":4930,"low":4920,"close":4930,"volume":6688},{"date":"2025-03-24","open":4930,"high":4950,"low":4920,"close":4925,"volume":5849},{"date":"2025-03-25","open":4935,"high":4950,"low":4930,"close":4945,"volume":14501},{"date":"2025-03-26","open":4995,"high":5015,"low":4900,"close":4940,"volume":3049},{"date":"2025-03-27","open":4945,"high":4960,"low":4895,"close":4940,"volume":2882},{"date":"2025-03-28","open":4930,"high":4930,"low":4690,"close":4855,"volume":6828},{"date":"2025-03-31","open":4850,"high":4850,"low":4825,"close":4840,"volume":21605},{"date":"2025-04-01","open":4840,"high":4840,"low":4815,"close":4840,"volume":4242},{"date":"2025-04-02","open":4825,"high":4830,"low":4795,"close":4820,"volume":32466},{"date":"2025-04-03","open":4775,"high":4820,"low":4755,"close":4820,"volume":14002},{"date":"2025-04-04","open":4850,"high":4885,"low":4810,"close":4835,"volume":54387},{"date":"2025-04-07","open":4960,"high":5030,"low":4910,"close":4945,"volume":58993},{"date":"2025-04-08","open":5000,"high":5015,"low":4950,"close":4970,"volume":11671},{"date":"2025-04-09","open":5055,"high":5055,"low":4925,"close":4960,"volume":6423},{"date":"2025-04-10","open":4810,"high":4865,"low":4800,"close":4820,"volume":18020},{"date":"2025-04-11","open":4725,"high":4725,"low":4650,"close":4680,"volume":38471},{"date":"2025-04-14","open":4680,"high":4690,"low":4655,"close":4665,"volume":31715},{"date":"2025-04-15","open":4665,"high":4690,"low":4655,"close":4685,"volume":33413},{"date":"2025-04-16","open":4645,"high":4645,"low":4575,"close":4590,"volume":46037},{"date":"2025-04-17","open":4510,"high":4550,"low":4500,"close":4545,"volume":64668},{"date":"2025-04-18","open":4550,"high":4550,"low":4500,"close":4545,"volume":49058},{"date":"2025-04-21","open":4550,"high":4550,"low":4420,"close":4460,"volume":118302},{"date":"2025-04-22","open":4410,"high":4435,"low":4310,"close":4330,"volume":295820},{"date":"2025-04-23","open":4430,"high":4540,"low":4425,"close":4540,"volume":709037},{"date":"2025-04-24","open":4525,"high":4560,"low":4465,"close":4550,"volume":122087},{"date":"2025-04-25","open":4495,"high":4570,"low":4460,"close":4560,"volume":86129},{"date":"2025-04-28","open":4555,"high":4570,"low":4500,"close":4545,"volume":33159},{"date":"2025-04-29","open":4510,"high":4520,"low":4490,"close":4520,"volume":19801},{"date":"2025-04-30","open":4535,"high":4535,"low":4515,"close":4530,"volume":20538},{"date":"2025-05-02","open":4595,"high":4605,"low":4545,"close":4590,"volume":49879},{"date":"2025-05-07","open":4395,"high":4440,"low":4355,"close":4420,"volume":59655},{"date":"2025-05-08","open":4440,"high":4495,"low":4380,"close":4495,"volume":43804},{"date":"2025-05-09","open":4500,"high":4550,"low":4465,"close":4515,"volume":30143},{"date":"2025-05-12","open":4530,"high":4590,"low":4525,"close":4585,"volume":131814},{"date":"2025-05-13","open":4640,"high":4640,"low":4585,"close":4590,"volume":23873},{"date":"2025-05-14","open":4590,"high":4640,"low":4550,"close":4615,"volume":43975},{"date":"2025-05-15","open":4645,"high":4760,"low":4645,"close":4760,"volume":144451},{"date":"2025-05-16","open":4630,"high":4635,"low":4565,"close":4635,"volume":61152},{"date":"2025-05-19","open":4610,"high":4635,"low":4550,"close":4635,"volume":15868},{"date":"2025-05-20","open":4595,"high":4655,"low":4595,"close":4630,"volume":6615},{"date":"2025-05-21","open":4560,"high":4560,"low":4455,"close":4455,"volume":29788},{"date":"2025-05-22","open":4495,"high":4495,"low":4465,"close":4490,"volume":8295},{"date":"2025-05-23","open":4505,"high":4540,"low":4505,"close":4515,"volume":11615},{"date":"2025-05-26","open":4495,"high":4505,"low":4430,"close":4505,"volume":29626},{"date":"2025-05-27","open":4495,"high":4495,"low":4480,"close":4485,"volume":6562},{"date":"2025-05-28","open":4495,"high":4540,"low":4490,"close":4530,"volume":16145},{"date":"2025-05-29","open":4565,"high":4580,"low":4560,"close":4580,"volume":15086},{"date":"2025-05-30","open":4545,"high":4555,"low":4480,"close":4550,"volume":10911},{"date":"2025-06-02","open":4535,"high":4540,"low":4500,"close":4500,"volume":13042},{"date":"2025-06-04","open":4475,"high":4485,"low":4450,"close":4485,"volume":25411},{"date":"2025-06-05","open":4460,"high":4460,"low":4440,"close":4455,"volume":9902},{"date":"2025-06-09","open":4485,"high":4540,"low":4485,"close":4530,"volume":47127},{"date":"2025-06-10","open":4530,"high":4540,"low":4495,"close":4530,"volume":10090},{"date":"2025-06-11","open":4530,"high":4530,"low":4490,"close":4490,"volume":8252},{"date":"2025-06-12","open":4475,"high":4475,"low":4440,"close":4450,"volume":15350},{"date":"2025-06-13","open":4435,"high":4435,"low":4315,"close":4345,"volume":64288},{"date":"2025-06-16","open":4300,"high":4500,"low":4295,"close":4385,"volume":66649},{"date":"2025-06-17","open":4395,"high":4435,"low":4375,"close":4405,"volume":35345},{"date":"2025-06-18","open":4410,"high":4450,"low":4395,"close":4420,"volume":4960},{"date":"2025-06-19","open":4425,"high":4460,"low":4415,"close":4435,"volume":6704},{"date":"2025-06-20","open":4485,"high":4485,"low":4430,"close":4475,"volume":8820},{"date":"2025-06-23","open":4465,"high":4475,"low":4455,"close":4470,"volume":6882},{"date":"2025-06-24","open":4470,"high":4500,"low":4455,"close":4480,"volume":29499},{"date":"2025-06-25","open":4500,"high":4520,"low":4495,"close":4505,"volume":10679},{"date":"2025-06-26","open":4505,"high":4505,"low":4480,"close":4495,"volume":5401},{"date":"2025-06-27","open":4505,"high":4565,"low":4505,"close":4560,"volume":373116},{"date":"2025-06-30","open":4585,"high":4620,"low":4560,"close":4565,"volume":17711},{"date":"2025-07-01","open":4580,"high":4610,"low":4490,"close":4490,"volume":41520},{"date":"2025-07-02","open":4540,"high":4545,"low":4465,"close":4480,"volume":2257},{"date":"2025-07-03","open":4500,"high":4500,"low":4460,"close":4465,"volume":3981},{"date":"2025-07-04","open":4515,"high":4527,"low":4470,"close":4505,"volume":7946},{"date":"2025-07-07","open":4510,"high":4545,"low":4510,"close":4545,"volume":5365},{"date":"2025-07-08","open":4515,"high":4520,"low":4500,"close":4520,"volume":3630},{"date":"2025-07-09","open":4525,"high":4590,"low":4525,"close":4555,"volume":2921},{"date":"2025-07-10","open":4555,"high":4555,"low":4505,"close":4530,"volume":2018},{"date":"2025-07-11","open":4530,"high":4530,"low":4485,"close":4500,"volume":3940},{"date":"2025-07-14","open":4470,"high":4470,"low":4445,"close":4460,"volume":2537},{"date":"2025-07-15","open":4465,"high":4500,"low":4455,"close":4470,"volume":3379},{"date":"2025-07-16","open":4485,"high":4505,"low":4485,"close":4500,"volume":2350},{"date":"2025-07-17","open":4500,"high":4530,"low":4500,"close":4530,"volume":5131},{"date":"2025-07-18","open":4530,"high":4530,"low":4470,"close":4525,"volume":1686},{"date":"2025-07-21","open":4515,"high":4515,"low":4450,"close":4450,"volume":16447},{"date":"2025-07-22","open":4445,"high":4450,"low":4420,"close":4440,"volume":8915},{"date":"2025-07-23","open":4405,"high":4415,"low":4380,"close":4405,"volume":6364},{"date":"2025-07-24","open":4410,"high":4465,"low":4410,"close":4440,"volume":4899},{"date":"2025-07-25","open":4450,"high":4450,"low":4420,"close":4445,"volume":4295},{"date":"2025-07-28","open":4480,"high":4505,"low":4480,"close":4500,"volume":5050},{"date":"2025-07-29","open":4510,"high":4540,"low":4510,"close":4515,"volume":8749},{"date":"2025-07-30","open":4515,"high":4515,"low":4490,"close":4500,"volume":2431},{"date":"2025-07-31","open":4555,"high":4565,"low":4505,"close":4505,"volume":13270},{"date":"2025-08-01","open":4545,"high":4605,"low":4545,"close":4605,"volume":48565},{"date":"2025-08-04","open":4440,"high":4500,"low":4440,"close":4455,"volume":12096},{"date":"2025-08-05","open":4430,"high":4445,"low":4415,"close":4440,"volume":5800},{"date":"2025-08-06","open":4445,"high":4470,"low":4425,"close":4465,"volume":2073},{"date":"2025-08-07","open":4470,"high":4470,"low":4440,"close":4455,"volume":6696},{"date":"2025-08-08","open":4400,"high":4410,"low":4375,"close":4400,"volume":13338},{"date":"2025-08-11","open":4400,"high":4460,"low":4400,"close":4445,"volume":3246},{"date":"2025-08-12","open":4470,"high":4510,"low":4470,"close":4510,"volume":15313},{"date":"2025-08-13","open":4500,"high":4505,"low":4430,"close":4480,"volume":6511},{"date":"2025-08-14","open":4510,"high":4510,"low":4435,"close":4455,"volume":5496},{"date":"2025-08-18","open":4590,"high":4590,"low":4485,"close":4485,"volume":6038},{"date":"2025-08-19","open":4520,"high":4540,"low":4485,"close":4515,"volume":4504},{"date":"2025-08-20","open":4565,"high":4565,"low":4515,"close":4525,"volume":11058},{"date":"2025-08-21","open":4530,"high":4530,"low":4470,"close":4485,"volume":57545},{"date":"2025-08-22","open":4490,"high":4520,"low":4475,"close":4520,"volume":26403},{"date":"2025-08-25","open":4515,"high":4535,"low":4430,"close":4440,"volume":4930},{"date":"2025-08-26","open":4485,"high":4490,"low":4455,"close":4460,"volume":31848},{"date":"2025-08-27","open":4475,"high":4475,"low":4445,"close":4475,"volume":1441},{"date":"2025-08-28","open":4425,"high":4430,"low":4420,"close":4425,"volume":17359},{"date":"2025-08-29","open":4395,"high":4405,"low":4380,"close":4395,"volume":9717},{"date":"2025-09-01","open":4365,"high":4395,"low":4345,"close":4350,"volume":33771},{"date":"2025-09-02","open":4355,"high":4355,"low":4295,"close":4325,"volume":81293},{"date":"2025-09-03","open":4275,"high":4320,"low":4230,"close":4295,"volume":21346},{"date":"2025-09-04","open":4260,"high":4285,"low":4240,"close":4265,"volume":24580},{"date":"2025-09-05","open":4260,"high":4265,"low":4230,"close":4260,"volume":11708},{"date":"2025-09-08","open":4235,"high":4240,"low":4195,"close":4230,"volume":9671},{"date":"2025-09-09","open":4185,"high":4220,"low":4130,"close":4165,"volume":24892},{"date":"2025-09-10","open":4185,"high":4185,"low":4160,"close":4165,"volume":8012},{"date":"2025-09-11","open":4170,"high":4180,"low":4165,"close":4175,"volume":3537},{"date":"2025-09-12","open":4185,"high":4185,"low":4150,"close":4150,"volume":6749},{"date":"2025-09-15","open":4155,"high":4170,"low":4140,"close":4145,"volume":6024},{"date":"2025-09-16","open":4140,"high":4140,"low":4085,"close":4095,"volume":22479},{"date":"2025-09-17","open":4085,"high":4120,"low":4085,"close":4120,"volume":4135},{"date":"2025-09-18","open":4120,"high":4180,"low":4115,"close":4180,"volume":6861},{"date":"2025-09-19","open":4185,"high":4185,"low":4115,"close":4135,"volume":11186},{"date":"2025-09-22","open":4120,"high":4120,"low":4070,"close":4075,"volume":9646},{"date":"2025-09-23","open":4055,"high":4060,"low":4015,"close":4055,"volume":17741},{"date":"2025-09-24","open":4050,"high":4050,"low":4025,"close":4030,"volume":9099},{"date":"2025-09-25","open":4040,"high":4080,"low":4035,"close":4070,"volume":4587},{"date":"2025-09-26","open":4065,"high":4065,"low":4035,"close":4045,"volume":4286},{"date":"2025-09-29","open":4045,"high":4045,"low":3982,"close":3990,"volume":22290},{"date":"2025-09-30","open":3985,"high":3985,"low":3935,"close":3980,"volume":15904},{"date":"2025-10-01","open":3955,"high":3965,"low":3930,"close":3965,"volume":11945},{"date":"2025-10-02","open":3950,"high":3955,"low":3920,"close":3920,"volume":11070},{"date":"2025-10-10","open":3840,"high":3870,"low":3830,"close":3860,"volume":22517},{"date":"2025-10-13","open":3820,"high":3820,"low":3770,"close":3795,"volume":55587},{"date":"2025-10-14","open":3735,"high":3740,"low":3670,"close":3725,"volume":81354},{"date":"2025-10-15","open":3695,"high":3710,"low":3630,"close":3630,"volume":48318},{"date":"2025-10-16","open":3640,"high":3670,"low":3610,"close":3620,"volume":35790},{"date":"2025-10-17","open":3570,"high":3625,"low":3460,"close":3500,"volume":113324},{"date":"2025-10-20","open":3670,"high":3675,"low":3550,"close":3620,"volume":197436},{"date":"2025-10-21","open":3540,"high":3540,"low":3485,"close":3510,"volume":190628},{"date":"2025-10-22","open":3680,"high":3715,"low":3635,"close":3655,"volume":182808},{"date":"2025-10-23","open":3710,"high":3710,"low":3650,"close":3670,"volume":63863},{"date":"2025-10-24","open":3645,"high":3665,"low":3630,"close":3665,"volume":56217},{"date":"2025-10-27","open":3700,"high":3735,"low":3670,"close":3680,"volume":78246},{"date":"2025-10-28","open":3750,"high":3815,"low":3720,"close":3810,"volume":135620},{"date":"2025-10-29","open":3825,"high":3830,"low":3755,"close":3765,"volume":92549},{"date":"2025-10-30","open":3825,"high":3825,"low":3785,"close":3800,"volume":51095},{"date":"2025-10-31","open":3745,"high":3765,"low":3715,"close":3730,"volume":35427},{"date":"2025-11-03","open":3760,"high":3775,"low":3720,"close":3725,"volume":28644,"rsi_14":50.0,"sma_20":3731.25,"sma_60":4112.92,"sma_120":4310.04},{"date":"2025-11-04","open":3735,"high":3782,"low":3735,"close":3775,"volume":42996,"rsi_14":58.29,"sma_20":3721.0,"sma_60":4101.58,"sma_120":4304.04},{"date":"2025-11-05","open":3800,"high":3815,"low":3765,"close":3780,"volume":55643,"rsi_14":59.2,"sma_20":3711.75,"sma_60":4090.58,"sma_120":4297.92},{"date":"2025-11-06","open":3770,"high":3815,"low":3760,"close":3760,"volume":15535,"rsi_14":66.88,"sma_20":3703.75,"sma_60":4078.83,"sma_120":4291.04},{"date":"2025-11-07","open":3770,"high":3770,"low":3745,"close":3765,"volume":20959,"rsi_14":61.07,"sma_20":3699.0,"sma_60":4067.33,"sma_120":4284.17},{"date":"2025-11-10","open":3775,"high":3775,"low":3700,"close":3700,"volume":13143,"rsi_14":65.57,"sma_20":3694.25,"sma_60":4055.67,"sma_120":4276.54},{"date":"2025-11-11","open":3675,"high":3710,"low":3625,"close":3630,"volume":35306,"rsi_14":47.66,"sma_20":3689.5,"sma_60":4042.08,"sma_120":4267.12},{"date":"2025-11-12","open":3630,"high":3655,"low":3610,"close":3630,"volume":8919,"rsi_14":46.15,"sma_20":3689.5,"sma_60":4027.42,"sma_120":4258.75},{"date":"2025-11-13","open":3550,"high":3610,"low":3550,"close":3560,"volume":14474,"rsi_14":41.03,"sma_20":3686.5,"sma_60":4012.08,"sma_120":4249.79},{"date":"2025-11-14","open":3570,"high":3630,"low":3570,"close":3600,"volume":10499,"rsi_14":43.44,"sma_20":3691.5,"sma_60":3997.83,"sma_120":4241.21},{"date":"2025-11-17","open":3650,"high":3740,"low":3650,"close":3740,"volume":37324,"rsi_14":44.35,"sma_20":3697.5,"sma_60":3985.42,"sma_120":4235.25},{"date":"2025-11-18","open":3750,"high":3775,"low":3705,"close":3755,"volume":13206,"rsi_14":49.15,"sma_20":3709.75,"sma_60":3972.75,"sma_120":4229.12},{"date":"2025-11-19","open":3730,"high":3730,"low":3665,"close":3695,"volume":9116,"rsi_14":41.46,"sma_20":3711.75,"sma_60":3958.92,"sma_120":4222.29},{"date":"2025-11-20","open":3700,"high":3745,"low":3655,"close":3720,"volume":11933,"rsi_14":49.12,"sma_20":3714.25,"sma_60":3946.17,"sma_120":4215.75},{"date":"2025-11-21","open":3720,"high":3720,"low":3675,"close":3720,"volume":5912,"rsi_14":49.56,"sma_20":3717.0,"sma_60":3932.83,"sma_120":4209.38},{"date":"2025-11-24","open":3720,"high":3730,"low":3680,"close":3720,"volume":4398,"rsi_14":44.66,"sma_20":3719.0,"sma_60":3920.83,"sma_120":4202.62},{"date":"2025-11-25","open":3695,"high":3700,"low":3620,"close":3680,"volume":4673,"rsi_14":40.91,"sma_20":3712.5,"sma_60":3907.83,"sma_120":4195.12},{"date":"2025-11-26","open":3665,"high":3665,"low":3595,"close":3620,"volume":6439,"rsi_14":38.14,"sma_20":3705.25,"sma_60":3893.58,"sma_120":4187.38},{"date":"2025-11-27","open":3640,"high":3640,"low":3600,"close":3625,"volume":6626,"rsi_14":38.14,"sma_20":3696.5,"sma_60":3880.25,"sma_120":4180.08},{"date":"2025-11-28","open":3625,"high":3625,"low":3580,"close":3580,"volume":15118,"rsi_14":39.47,"sma_20":3689.0,"sma_60":3866.67,"sma_120":4172.54},{"date":"2025-12-01","open":3585,"high":3585,"low":3550,"close":3570,"volume":5168,"rsi_14":44.12,"sma_20":3681.25,"sma_60":3853.67,"sma_120":4165.17},{"date":"2025-12-02","open":3590,"high":3595,"low":3555,"close":3585,"volume":63460,"rsi_14":45.71,"sma_20":3671.75,"sma_60":3841.33,"sma_120":4157.29},{"date":"2025-12-03","open":3580,"high":3595,"low":3560,"close":3585,"volume":19585,"rsi_14":52.75,"sma_20":3662.0,"sma_60":3829.5,"sma_120":4149.42},{"date":"2025-12-04","open":3585,"high":3630,"low":3580,"close":3620,"volume":4474,"rsi_14":52.22,"sma_20":3655.0,"sma_60":3818.75,"sma_120":4142.17},{"date":"2025-12-05","open":3615,"high":3615,"low":3575,"close":3600,"volume":11797,"rsi_14":28.79,"sma_20":3646.75,"sma_60":3807.75,"sma_120":4135.08},{"date":"2025-12-08","open":3605,"high":3620,"low":3570,"close":3570,"volume":6102,"rsi_14":23.19,"sma_20":3640.25,"sma_60":3796.75,"sma_120":4128.62},{"date":"2025-12-09","open":3585,"high":3620,"low":3585,"close":3620,"volume":27276,"rsi_14":38.81,"sma_20":3639.75,"sma_60":3787.67,"sma_120":4122.25},{"date":"2025-12-10","open":3610,"high":3610,"low":3565,"close":3580,"volume":23205,"rsi_14":30.0,"sma_20":3637.25,"sma_60":3777.92,"sma_120":4115.38},{"date":"2025-12-11","open":3585,"high":3585,"low":3550,"close":3570,"volume":2873,"rsi_14":29.17,"sma_20":3637.75,"sma_60":3767.83,"sma_120":4108.29},{"date":"2025-12-12","open":3550,"high":3555,"low":3540,"close":3550,"volume":2636,"rsi_14":27.63,"sma_20":3635.25,"sma_60":3757.83,"sma_120":4100.92},{"date":"2025-12-15","open":3540,"high":3540,"low":3500,"close":3500,"volume":10942,"rsi_14":26.92,"sma_20":3623.25,"sma_60":3747.08,"sma_120":4092.79},{"date":"2025-12-16","open":3540,"high":3540,"low":3490,"close":3520,"volume":12988,"rsi_14":35.71,"sma_20":3611.5,"sma_60":3737.5,"sma_120":4084.88},{"date":"2025-12-17","open":3530,"high":3530,"low":3500,"close":3500,"volume":4925,"rsi_14":32.88,"sma_20":3601.75,"sma_60":3727.17,"sma_120":4076.71},{"date":"2025-12-18","open":3510,"high":3520,"low":3465,"close":3510,"volume":5275,"rsi_14":39.39,"sma_20":3591.25,"sma_60":3716.0,"sma_120":4068.42},{"date":"2025-12-19","open":3510,"high":3525,"low":3505,"close":3520,"volume":2200,"rsi_14":42.42,"sma_20":3581.25,"sma_60":3705.75,"sma_120":4060.29},{"date":"2025-12-22","open":3495,"high":3495,"low":3445,"close":3455,"volume":27394,"rsi_14":32.89,"sma_20":3568.0,"sma_60":3695.42,"sma_120":4051.08},{"date":"2025-12-23","open":3420,"high":3420,"low":3375,"close":3400,"volume":21861,"rsi_14":28.74,"sma_20":3554.0,"sma_60":3684.5,"sma_120":4041.38},{"date":"2025-12-24","open":3395,"high":3495,"low":3370,"close":3465,"volume":20780,"rsi_14":33.33,"sma_20":3546.25,"sma_60":3675.08,"sma_120":4032.83},{"date":"2025-12-26","open":3460,"high":3490,"low":3375,"close":3380,"volume":24236,"rsi_14":29.25,"sma_20":3534.0,"sma_60":3663.58,"sma_120":4023.67},{"date":"2025-12-29","open":3380,"high":3415,"low":3375,"close":3395,"volume":14535,"rsi_14":33.01,"sma_20":3524.75,"sma_60":3652.75,"sma_120":4014.75},{"date":"2025-12-30","open":3505,"high":3510,"low":3420,"close":3455,"volume":40220,"rsi_14":34.29,"sma_20":3519.0,"sma_60":3643.83,"sma_120":4006.0},{"date":"2026-01-02","open":3470,"high":3495,"low":3445,"close":3465,"volume":23407,"rsi_14":38.38,"sma_20":3513.0,"sma_60":3635.25,"sma_120":3997.0},{"date":"2026-01-05","open":3465,"high":3470,"low":3420,"close":3440,"volume":12399,"rsi_14":37.25,"sma_20":3505.75,"sma_60":3626.5,"sma_120":3988.0},{"date":"2026-01-06","open":3440,"high":3445,"low":3390,"close":3405,"volume":3940,"rsi_14":36.19,"sma_20":3495.0,"sma_60":3617.92,"sma_120":3978.42},{"date":"2026-01-07","open":3380,"high":3412,"low":3345,"close":3385,"volume":6438,"rsi_14":38.38,"sma_20":3484.25,"sma_60":3610.0,"sma_120":3968.88},{"date":"2026-01-08","open":3385,"high":3435,"low":3380,"close":3435,"volume":8157,"rsi_14":41.9,"sma_20":3477.5,"sma_60":3604.0,"sma_120":3960.0},{"date":"2026-01-09","open":3425,"high":3435,"low":3365,"close":3400,"volume":6147,"rsi_14":40.74,"sma_20":3466.5,"sma_60":3598.58,"sma_120":3951.17},{"date":"2026-01-12","open":3370,"high":3370,"low":3320,"close":3345,"volume":14027,"rsi_14":35.9,"sma_20":3454.75,"sma_60":3593.83,"sma_120":3941.79},{"date":"2026-01-13","open":3330,"high":3340,"low":3300,"close":3320,"volume":12671,"rsi_14":33.33,"sma_20":3442.25,"sma_60":3588.83,"sma_120":3931.96},{"date":"2026-01-14","open":3280,"high":3330,"low":3260,"close":3300,"volume":30433,"rsi_14":36.04,"sma_20":3429.75,"sma_60":3585.5,"sma_120":3921.71},{"date":"2026-01-15","open":3330,"high":3330,"low":3285,"close":3300,"volume":9182,"rsi_14":40.0,"sma_20":3419.75,"sma_60":3580.17,"sma_120":3911.5},{"date":"2026-01-16","open":3300,"high":3340,"low":3270,"close":3325,"volume":47003,"rsi_14":34.78,"sma_20":3410.0,"sma_60":3577.08,"sma_120":3902.12},{"date":"2026-01-19","open":3285,"high":3295,"low":3260,"close":3280,"volume":10152,"rsi_14":38.1,"sma_20":3399.0,"sma_60":3570.83,"sma_120":3892.46},{"date":"2026-01-20","open":3290,"high":3295,"low":3210,"close":3250,"volume":14606,"rsi_14":33.33,"sma_20":3386.0,"sma_60":3563.83,"sma_120":3882.83},{"date":"2026-01-21","open":3215,"high":3215,"low":3140,"close":3145,"volume":26382,"rsi_14":17.71,"sma_20":3367.25,"sma_60":3555.17,"sma_120":3872.04},{"date":"2026-01-22","open":3155,"high":3195,"low":3150,"close":3180,"volume":17739,"rsi_14":21.78,"sma_20":3353.5,"sma_60":3546.83,"sma_120":3861.5},{"date":"2026-01-23","open":3100,"high":3105,"low":3090,"close":3100,"volume":25228,"rsi_14":19.64,"sma_20":3338.5,"sma_60":3535.0,"sma_120":3849.83},{"date":"2026-01-26","open":3050,"high":3050,"low":3005,"close":3020,"volume":36444,"rsi_14":18.18,"sma_20":3316.25,"sma_60":3522.58,"sma_120":3837.38},{"date":"2026-01-27","open":3020,"high":3040,"low":3015,"close":3015,"volume":39233,"rsi_14":18.64,"sma_20":3298.0,"sma_60":3509.5,"sma_120":3825.0},{"date":"2026-01-28","open":2970,"high":2975,"low":2910,"close":2915,"volume":48645,"rsi_14":9.38,"sma_20":3274.0,"sma_60":3495.92,"sma_120":3811.75},{"date":"2026-01-29","open":2775,"high":2800,"low":2705,"close":2730,"volume":168133,"rsi_14":7.59,"sma_20":3237.75,"sma_60":3479.33,"sma_120":3796.12},{"date":"2026-01-30","open":2765,"high":2975,"low":2765,"close":2945,"volume":195661,"rsi_14":28.95,"sma_20":3211.75,"sma_60":3465.5,"sma_120":3783.54},{"date":"2026-02-02","open":3105,"high":3285,"low":3025,"close":3275,"volume":408344,"rsi_14":48.21,"sma_20":3203.5,"sma_60":3457.08,"sma_120":3773.83},{"date":"2026-02-03","open":3145,"high":3160,"low":3015,"close":3015,"volume":181238,"rsi_14":40.47,"sma_20":3184.0,"sma_60":3444.67,"sma_120":3761.75},{"date":"2026-02-04","open":2965,"high":2995,"low":2920,"close":2965,"volume":61392,"rsi_14":39.16,"sma_20":3163.0,"sma_60":3431.33,"sma_120":3749.33},{"date":"2026-02-05","open":2965,"high":3110,"low":2945,"close":2990,"volume":76274,"rsi_14":39.16,"sma_20":3140.75,"sma_60":3419.5,"sma_120":3737.58},{"date":"2026-02-06","open":3085,"high":3270,"low":3035,"close":3065,"volume":114101,"rsi_14":43.17,"sma_20":3124.0,"sma_60":3410.08,"sma_120":3726.08},{"date":"2026-02-09","open":2990,"high":3015,"low":2940,"close":2950,"volume":95050,"rsi_14":40.96,"sma_20":3104.25,"sma_60":3398.75,"sma_120":3713.08},{"date":"2026-02-10","open":2955,"high":3000,"low":2930,"close":2970,"volume":11610,"rsi_14":44.44,"sma_20":3086.75,"sma_60":3388.92,"sma_120":3700.5},{"date":"2026-02-11","open":2970,"high":2995,"low":2950,"close":2965,"volume":17104,"rsi_14":43.04,"sma_20":3070.0,"sma_60":3378.33,"sma_120":3688.08},{"date":"2026-02-12","open":2970,"high":2970,"low":2950,"close":2965,"volume":7245,"rsi_14":45.39,"sma_20":3053.25,"sma_60":3365.42,"sma_120":3675.42},{"date":"2026-02-13","open":3030,"high":3040,"low":2975,"close":3010,"volume":20542,"rsi_14":49.65,"sma_20":3037.5,"sma_60":3353.0,"sma_120":3662.88},{"date":"2026-02-19","open":3025,"high":3025,"low":2975,"close":2990,"volume":11761,"rsi_14":49.13,"sma_20":3023.0,"sma_60":3341.25,"sma_120":3650.08},{"date":"2026-02-20","open":2990,"high":2990,"low":2940,"close":2970,"volume":8715,"rsi_14":52.01,"sma_20":3009.0,"sma_60":3328.75,"sma_120":3637.46},{"date":"2026-02-23","open":2900,"high":2920,"low":2890,"close":2915,"volume":16554,"rsi_14":57.49,"sma_20":2997.5,"sma_60":3315.33,"sma_120":3624.08},{"date":"2026-02-24","open":2865,"high":2895,"low":2845,"close":2890,"volume":15461,"rsi_14":47.37,"sma_20":2983.0,"sma_60":3301.5,"sma_120":3611.17},{"date":"2026-02-25","open":2895,"high":2905,"low":2865,"close":2885,"volume":4563,"rsi_14":22.92,"sma_20":2972.25,"sma_60":3288.25,"sma_120":3598.04},{"date":"2026-02-26","open":2890,"high":2900,"low":2845,"close":2870,"volume":13990,"rsi_14":34.74,"sma_20":2964.75,"sma_60":3275.75,"sma_120":3584.67},{"date":"2026-02-27","open":2875,"high":2905,"low":2850,"close":2870,"volume":10683,"rsi_14":38.82,"sma_20":2957.5,"sma_60":3263.17,"sma_120":3571.71},{"date":"2026-03-03","open":2770,"high":2820,"low":2750,"close":2820,"volume":23599,"rsi_14":31.11,"sma_20":2952.75,"sma_60":3250.5,"sma_120":3558.58},{"date":"2026-03-04","open":2885,"high":2905,"low":2855,"close":2880,"volume":29929,"rsi_14":28.74,"sma_20":2960.25,"sma_60":3239.0,"sma_120":3546.33},{"date":"2026-03-05","open":2880,"high":2905,"low":2855,"close":2900,"volume":10291,"rsi_14":42.65,"sma_20":2958.0,"sma_60":3227.58,"sma_120":3534.46},{"date":"2026-03-06","open":2930,"high":2955,"low":2900,"close":2920,"volume":28570,"rsi_14":42.65,"sma_20":2940.25,"sma_60":3216.5,"sma_120":3523.0},{"date":"2026-03-09","open":2935,"high":2980,"low":2905,"close":2910,"volume":20190,"rsi_14":42.03,"sma_20":2935.0,"sma_60":3204.67,"sma_120":3511.71},{"date":"2026-03-10","open":2910,"high":2925,"low":2875,"close":2895,"volume":22684,"rsi_14":40.28,"sma_20":2931.5,"sma_60":3192.92,"sma_120":3500.33},{"date":"2026-03-11","open":2885,"high":2885,"low":2850,"close":2870,"volume":13994,"rsi_14":29.41,"sma_20":2925.5,"sma_60":3181.25,"sma_120":3489.0},{"date":"2026-03-12","open":2905,"high":2930,"low":2890,"close":2910,"volume":20345,"rsi_14":38.89,"sma_20":2917.75,"sma_60":3169.42,"sma_120":3478.54},{"date":"2026-03-13","open":2925,"high":2945,"low":2915,"close":2945,"volume":9825,"rsi_14":46.67,"sma_20":2917.5,"sma_60":3158.83,"sma_120":3468.38},{"date":"2026-03-16","open":2985,"high":3005,"low":2975,"close":2995,"volume":21244,"rsi_14":60.81,"sma_20":2918.75,"sma_60":3149.25,"sma_120":3458.54},{"date":"2026-03-17","open":2995,"high":3005,"low":2970,"close":3000,"volume":10510,"rsi_14":65.71,"sma_20":2920.5,"sma_60":3140.08,"sma_120":3448.96},{"date":"2026-03-18","open":3005,"high":3005,"low":2975,"close":2995,"volume":6775,"rsi_14":65.71,"sma_20":2922.0,"sma_60":3131.67,"sma_120":3439.38},{"date":"2026-03-19","open":3080,"high":3115,"low":3065,"close":3115,"volume":59068,"rsi_14":76.92,"sma_20":2927.25,"sma_60":3124.92,"sma_120":3431.21},{"date":"2026-03-20","open":3205,"high":3215,"low":3140,"close":3175,"volume":65297,"rsi_14":79.61,"sma_20":2936.5,"sma_60":3119.5,"sma_120":3423.33},{"date":"2026-03-23","open":3255,"high":3420,"low":3255,"close":3385,"volume":66428,"rsi_14":91.85,"sma_20":2957.25,"sma_60":3117.42,"sma_120":3416.71},{"date":"2026-03-24","open":3370,"high":3370,"low":3170,"close":3260,"volume":45407,"rsi_14":75.68,"sma_20":2974.5,"sma_60":3113.08,"sma_120":3409.42},{"date":"2026-03-25","open":3230,"high":3280,"low":3095,"close":3260,"volume":69277,"rsi_14":75.0,"sma_20":2993.0,"sma_60":3109.83,"sma_120":3402.62},{"date":"2026-03-26","open":3285,"high":3385,"low":3285,"close":3385,"volume":21810,"rsi_14":78.18,"sma_20":3018.0,"sma_60":3109.58,"sma_120":3397.04},{"date":"2026-03-27","open":3415,"high":3425,"low":3330,"close":3370,"volume":18004,"rsi_14":77.71,"sma_20":3043.0,"sma_60":3108.0,"sma_120":3391.54},{"date":"2026-03-30","open":3380,"high":3405,"low":3285,"close":3285,"volume":22007,"rsi_14":71.67,"sma_20":3063.75,"sma_60":3106.42,"sma_120":3385.0},{"date":"2026-03-31","open":3295,"high":3317,"low":3235,"close":3270,"volume":19322,"rsi_14":72.47,"sma_20":3086.25,"sma_60":3104.33,"sma_120":3378.54},{"date":"2026-04-01","open":3195,"high":3200,"low":3170,"close":3180,"volume":5271,"rsi_14":64.36,"sma_20":3101.25,"sma_60":3099.75,"sma_120":3371.79},{"date":"2026-04-02","open":3130,"high":3275,"low":3120,"close":3275,"volume":30452,"rsi_14":66.5,"sma_20":3120.0,"sma_60":3096.58,"sma_120":3365.92},{"date":"2026-04-03","open":3250,"high":3250,"low":3105,"close":3180,"volume":24032,"rsi_14":58.85,"sma_20":3133.0,"sma_60":3092.25,"sma_120":3359.38},{"date":"2026-04-06","open":3215,"high":3225,"low":3180,"close":3210,"volume":3148,"rsi_14":59.81,"sma_20":3148.0,"sma_60":3089.0,"sma_120":3353.46},{"date":"2026-04-07","open":3210,"high":3235,"low":3200,"close":3230,"volume":7439,"rsi_14":60.83,"sma_20":3164.75,"sma_60":3086.42,"sma_120":3348.21},{"date":"2026-04-08","open":3175,"high":3175,"low":3060,"close":3100,"volume":12581,"rsi_14":49.32,"sma_20":3176.25,"sma_60":3080.83,"sma_120":3342.42},{"date":"2026-04-09","open":3170,"high":3190,"low":3140,"close":3160,"volume":5060,"rsi_14":49.32,"sma_20":3188.75,"sma_60":3076.83,"sma_120":3337.71},{"date":"2026-04-10","open":3165,"high":3165,"low":3130,"close":3140,"volume":2204,"rsi_14":36.46,"sma_20":3198.5,"sma_60":3073.42,"sma_120":3333.62},{"date":"2026-04-13","open":3180,"high":3210,"low":3145,"close":3170,"volume":6601,"rsi_14":44.44,"sma_20":3207.25,"sma_60":3070.92,"sma_120":3329.88},{"date":"2026-04-14","open":3155,"high":3155,"low":3130,"close":3140,"volume":4361,"rsi_14":42.86,"sma_20":3214.25,"sma_60":3068.25,"sma_120":3326.88},{"date":"2026-04-15","open":3105,"high":3110,"low":3075,"close":3095,"volume":4277,"rsi_14":30.92,"sma_20":3219.25,"sma_60":3064.83,"sma_120":3322.5},{"date":"2026-04-16","open":3100,"high":3100,"low":3080,"close":3095,"volume":1581,"rsi_14":31.54,"sma_20":3218.25,"sma_60":3061.0,"sma_120":3319.04},{"date":"2026-04-17","open":3105,"high":3140,"low":3100,"close":3125,"volume":2691,"rsi_14":38.41,"sma_20":3215.75,"sma_60":3058.42,"sma_120":3314.62},{"date":"2026-04-20","open":3125,"high":3155,"low":2945,"close":3105,"volume":24591,"rsi_14":38.13,"sma_20":3201.75,"sma_60":3056.0,"sma_120":3309.92},{"date":"2026-04-21","open":3105,"high":3160,"low":3085,"close":3160,"volume":2140,"rsi_14":48.48,"sma_20":3196.75,"sma_60":3056.25,"sma_120":3305.71},{"date":"2026-04-22","open":3175,"high":3175,"low":3125,"close":3165,"volume":4928,"rsi_14":40.35,"sma_20":3192.0,"sma_60":3056.0,"sma_120":3301.42},{"date":"2026-04-23","open":3165,"high":3175,"low":3145,"close":3175,"volume":46934,"rsi_14":49.48,"sma_20":3181.5,"sma_60":3057.25,"sma_120":3296.12},{"date":"2026-04-24","open":3175,"high":3235,"low":3160,"close":3230,"volume":7462,"rsi_14":51.96,"sma_20":3174.5,"sma_60":3060.75,"sma_120":3291.67},{"date":"2026-04-27","open":3220,"high":3220,"low":3180,"close":3200,"volume":3740,"rsi_14":47.12,"sma_20":3170.25,"sma_60":3063.83,"sma_120":3286.67},{"date":"2026-04-28","open":3200,"high":3220,"low":3175,"close":3215,"volume":13503,"rsi_14":64.2,"sma_20":3167.5,"sma_60":3068.83,"sma_120":3282.38},{"date":"2026-04-29","open":3250,"high":3300,"low":3235,"close":3285,"volume":4544,"rsi_14":65.06,"sma_20":3172.75,"sma_60":3078.08,"sma_120":3278.71},{"date":"2026-04-30","open":3310,"high":3320,"low":3225,"close":3320,"volume":2216,"rsi_14":70.93,"sma_20":3175.0,"sma_60":3084.33,"sma_120":3274.92},{"date":"2026-05-04","open":3250,"high":3280,"low":3227,"close":3260,"volume":1968,"rsi_14":59.78,"sma_20":3179.0,"sma_60":3084.08,"sma_120":3270.58},{"date":"2026-05-06","open":3245,"high":3272,"low":3200,"close":3200,"volume":10676,"rsi_14":56.12,"sma_20":3178.5,"sma_60":3087.17,"sma_120":3265.92},{"date":"2026-05-07","open":3200,"high":3220,"low":3165,"close":3190,"volume":3558,"rsi_14":60.44,"sma_20":3176.5,"sma_60":3090.92,"sma_120":3261.12},{"date":"2026-05-08","open":3190,"high":3205,"low":3170,"close":3180,"volume":1197,"rsi_14":59.14,"sma_20":3180.5,"sma_60":3094.08,"sma_120":3256.79},{"date":"2026-05-11","open":3185,"high":3210,"low":3170,"close":3195,"volume":5328,"rsi_14":57.78,"sma_20":3182.25,"sma_60":3096.25,"sma_120":3253.17},{"date":"2026-05-12","open":3210,"high":3210,"low":3150,"close":3175,"volume":3002,"rsi_14":57.78,"sma_20":3184.0,"sma_60":3100.0,"sma_120":3249.38},{"date":"2026-05-13","open":3165,"high":3205,"low":3160,"close":3205,"volume":1960,"rsi_14":55.29,"sma_20":3185.75,"sma_60":3103.92,"sma_120":3246.42},{"date":"2026-05-14","open":3205,"high":3205,"low":3170,"close":3180,"volume":5652,"rsi_14":51.69,"sma_20":3187.75,"sma_60":3107.5,"sma_120":3242.92},{"date":"2026-05-15","open":3215,"high":3310,"low":3215,"close":3310,"volume":15527,"rsi_14":61.95,"sma_20":3198.5,"sma_60":3113.25,"sma_120":3239.33},{"date":"2026-05-18","open":3320,"high":3370,"low":3295,"close":3330,"volume":12839,"rsi_14":59.43,"sma_20":3210.25,"sma_60":3118.58,"sma_120":3235.79},{"date":"2026-05-19","open":3265,"high":3330,"low":3265,"close":3330,"volume":14751,"rsi_14":63.0,"sma_20":3220.5,"sma_60":3124.25,"sma_120":3232.75},{"date":"2026-05-20","open":3350,"high":3380,"low":3330,"close":3345,"volume":7763,"rsi_14":63.0,"sma_20":3232.5,"sma_60":3130.5,"sma_120":3229.62},{"date":"2026-05-21","open":3340,"high":3340,"low":3290,"close":3315,"volume":5371,"rsi_14":53.26,"sma_20":3240.25,"sma_60":3137.17,"sma_120":3226.25},{"date":"2026-05-22","open":3315,"high":3330,"low":3315,"close":3320,"volume":916,"rsi_14":50.0,"sma_20":3248.0,"sma_60":3144.33,"sma_120":3222.92},{"date":"2026-05-26","open":3330,"high":3345,"low":3300,"close":3335,"volume":3295,"rsi_14":59.74,"sma_20":3256.0,"sma_60":3151.83,"sma_120":3220.04},{"date":"2026-05-27","open":3335,"high":3370,"low":3325,"close":3365,"volume":3102,"rsi_14":73.24,"sma_20":3262.75,"sma_60":3160.08,"sma_120":3217.92},{"date":"2026-05-28","open":3375,"high":3450,"low":3375,"close":3445,"volume":15213,"rsi_14":80.0,"sma_20":3275.0,"sma_60":3169.67,"sma_120":3216.42},{"date":"2026-05-29","open":3370,"high":3375,"low":3320,"close":3365,"volume":14963,"rsi_14":68.69,"sma_20":3282.5,"sma_60":3178.75,"sma_120":3214.62},{"date":"2026-06-01","open":3335,"high":3425,"low":3295,"close":3425,"volume":3173,"rsi_14":71.3,"sma_20":3289.5,"sma_60":3187.83,"sma_120":3213.42},{"date":"2026-06-02","open":3390,"high":3395,"low":3315,"close":3355,"volume":3754,"rsi_14":65.25,"sma_20":3291.25,"sma_60":3195.42,"sma_120":3211.5},{"date":"2026-06-04","open":3360,"high":3395,"low":3355,"close":3390,"volume":2540,"rsi_14":65.55,"sma_20":3297.75,"sma_60":3203.25,"sma_120":3209.88},{"date":"2026-06-05","open":3380,"high":3390,"low":3355,"close":3390,"volume":1170,"rsi_14":68.42,"sma_20":3307.25,"sma_60":3211.25,"sma_120":3207.96},{"date":"2026-06-08","open":3450,"high":3502,"low":3440,"close":3485,"volume":21245,"rsi_14":66.36,"sma_20":3322.0,"sma_60":3221.08,"sma_120":3207.0},{"date":"2026-06-09","open":3485,"high":3515,"low":3465,"close":3475,"volume":5350,"rsi_14":63.81,"sma_20":3336.75,"sma_60":3231.17,"sma_120":3206.21},{"date":"2026-06-10","open":3540,"high":3605,"low":3535,"close":3600,"volume":30040,"rsi_14":70.77,"sma_20":3357.0,"sma_60":3242.67,"sma_120":3206.04},{"date":"2026-06-11","open":3695,"high":3740,"low":3650,"close":3720,"volume":25759,"rsi_14":74.83,"sma_20":3384.25,"sma_60":3255.58,"sma_120":3207.21},{"date":"2026-06-12","open":3540,"high":3630,"low":3535,"close":3630,"volume":19769,"rsi_14":69.33,"sma_20":3405.5,"sma_60":3266.17,"sma_120":3207.71},{"date":"2026-06-15","open":3515,"high":3515,"low":3440,"close":3510,"volume":20152,"rsi_14":60.22,"sma_20":3422.0,"sma_60":3274.67,"sma_120":3207.38},{"date":"2026-06-16","open":3515,"high":3520,"low":3465,"close":3510,"volume":4496,"rsi_14":59.56,"sma_20":3432.0,"sma_60":3283.25,"sma_120":3207.46},{"date":"2026-06-17","open":3505,"high":3505,"low":3250,"close":3485,"volume":4546,"rsi_14":56.59,"sma_20":3439.75,"sma_60":3289.42,"sma_120":3207.17},{"date":"2026-06-18","open":3550,"high":3550,"low":3465,"close":3510,"volume":3950,"rsi_14":53.8,"sma_20":3448.75,"sma_60":3295.0,"sma_120":3207.25},{"date":"2026-06-19","open":3585,"high":3695,"low":3580,"close":3685,"volume":26458,"rsi_14":66.84,"sma_20":3465.75,"sma_60":3300.0,"sma_120":3208.71},{"date":"2026-06-22","open":3690,"high":3690,"low":3560,"close":3610,"volume":7984,"rsi_14":59.59,"sma_20":3480.5,"sma_60":3305.83,"sma_120":3209.46},{"date":"2026-06-23","open":3595,"high":3685,"low":3585,"close":3685,"volume":6621,"rsi_14":67.01,"sma_20":3498.75,"sma_60":3312.92,"sma_120":3211.38},{"date":"2026-06-24","open":3695,"high":3720,"low":3640,"close":3705,"volume":11745,"rsi_14":66.49,"sma_20":3517.25,"sma_60":3318.25,"sma_120":3213.92},{"date":"2026-06-25","open":3730,"high":3810,"low":3730,"close":3805,"volume":41838,"rsi_14":69.67,"sma_20":3539.25,"sma_60":3325.5,"sma_120":3216.75},{"date":"2026-06-26","open":3770,"high":3800,"low":3730,"close":3745,"volume":14328,"rsi_14":62.75,"sma_20":3554.25,"sma_60":3333.17,"sma_120":3219.79},{"date":"2026-06-29","open":3690,"high":3730,"low":3675,"close":3730,"volume":14558,"rsi_14":62.44,"sma_20":3572.5,"sma_60":3340.83,"sma_120":3222.58},{"date":"2026-06-30","open":3730,"high":3810,"low":3730,"close":3785,"volume":44669,"rsi_14":59.69,"sma_20":3590.5,"sma_60":3350.92,"sma_120":3225.33},{"date":"2026-07-01","open":3785,"high":3820,"low":3775,"close":3790,"volume":26803,"rsi_14":54.17,"sma_20":3612.25,"sma_60":3359.5,"sma_120":3228.04},{"date":"2026-07-02","open":3700,"high":3725,"low":3670,"close":3700,"volume":15535,"rsi_14":54.17,"sma_20":3627.75,"sma_60":3368.17,"sma_120":3230.21},{"date":"2026-07-03","open":3650,"high":3650,"low":3580,"close":3600,"volume":18958,"rsi_14":55.49,"sma_20":3638.25,"sma_60":3374.67,"sma_120":3231.83},{"date":"2026-07-06","open":3615,"high":3645,"low":3565,"close":3645,"volume":8692,"rsi_14":57.8,"sma_20":3646.25,"sma_60":3381.58,"sma_120":3234.0},{"date":"2026-07-07","open":3645,"high":3645,"low":3620,"close":3645,"volume":1109,"rsi_14":59.52,"sma_20":3654.75,"sma_60":3390.67,"sma_120":3235.75},{"date":"2026-07-08","open":3655,"high":3680,"low":3620,"close":3645,"volume":12703,"rsi_14":58.28,"sma_20":3657.0,"sma_60":3398.75,"sma_120":3237.79},{"date":"2026-07-09","open":3670,"high":3700,"low":3670,"close":3695,"volume":18260,"rsi_14":50.72,"sma_20":3655.75,"sma_60":3408.0,"sma_120":3240.71},{"date":"2026-07-10","open":3665,"high":3680,"low":3620,"close":3625,"volume":5040,"rsi_14":51.09,"sma_20":3655.5,"sma_60":3415.58,"sma_120":3243.25},{"date":"2026-07-13","open":3650,"high":3705,"low":3650,"close":3700,"volume":2808,"rsi_14":51.09,"sma_20":3665.0,"sma_60":3424.92,"sma_120":3246.58},{"date":"2026-07-14","open":3750,"high":3785,"low":3715,"close":3715,"volume":14068,"rsi_14":50.74,"sma_20":3675.25,"sma_60":3435.25,"sma_120":3250.04},{"date":"2026-07-15","open":3685,"high":3725,"low":3680,"close":3725,"volume":8229,"rsi_14":43.22,"sma_20":3687.25,"sma_60":3445.75,"sma_120":3253.38},{"date":"2026-07-16","open":3695,"high":3725,"low":3690,"close":3725,"volume":1134,"rsi_14":48.11,"sma_20":3698.0,"sma_60":3455.75,"sma_120":3257.08},{"date":"2026-07-20","open":3790,"high":3795,"low":3720,"close":3750,"volume":9426,"rsi_14":51.85,"sma_20":3701.25,"sma_60":3466.5,"sma_120":3261.25},{"date":"2026-07-21","open":3725,"high":3735,"low":3710,"close":3715,"volume":5072,"rsi_14":43.27,"sma_20":3706.5,"sma_60":3475.75,"sma_120":3266.0},{"date":"2026-07-22","open":3710,"high":3710,"low":3610,"close":3630,"volume":11639,"rsi_14":36.67,"sma_20":3703.75,"sma_60":3483.5,"sma_120":3269.75},{"date":"2026-07-23","open":3610,"high":3635,"low":3610,"close":3630,"volume":3098,"rsi_14":43.14,"sma_20":3700.0,"sma_60":3491.08,"sma_120":3274.17},{"date":"2026-07-24","open":3685,"high":3740,"low":3685,"close":3700,"volume":3952,"rsi_14":60.42,"sma_20":3694.75,"sma_60":3498.92,"sma_120":3279.83},{"date":"2026-07-27","open":3685,"high":3690,"low":3630,"close":3690,"volume":11183,"rsi_14":55.06,"sma_20":3692.0,"sma_60":3507.08,"sma_120":3285.46},{"date":"2026-07-28","open":3670,"high":3720,"low":3670,"close":3690,"volume":7484,"rsi_14":55.06,"sma_20":3690.0,"sma_60":3515.0,"sma_120":3291.92},{"date":"2026-07-29","open":3710,"high":3750,"low":3710,"close":3750,"volume":31882,"rsi_14":60.4,"sma_20":3688.25,"sma_60":3522.75,"sma_120":3300.42},{"date":"2026-07-30","open":3710,"high":3740,"low":3660,"close":3705,"volume":19988,"rsi_14":51.0,"sma_20":3684.0,"sma_60":3529.17,"sma_120":3306.75},{"date":"2026-07-31","open":3690,"high":3720,"low":3640,"close":3700,"volume":66925,"rsi_14":58.62,"sma_20":3684.0,"sma_60":3536.5,"sma_120":3310.29},{"date":"2026-08-03","open":3555,"high":3740,"low":3535,"close":3720,"volume":62051,"rsi_14":52.63,"sma_20":3690.0,"sma_60":3545.17,"sma_120":3316.17},{"date":"2026-08-04","open":3770,"high":3990,"low":3610,"close":3725,"volume":49273,"rsi_14":51.35,"sma_20":3694.0,"sma_60":3554.08,"sma_120":3322.5},{"date":"2026-08-05","open":3715,"high":3715,"low":3575,"close":3575,"volume":14874,"rsi_14":35.29,"sma_20":3690.5,"sma_60":3560.67,"sma_120":3327.38},{"date":"2026-08-06","open":3555,"high":3555,"low":3475,"close":3510,"volume":36148,"rsi_14":31.3,"sma_20":3683.75,"sma_60":3565.92,"sma_120":3331.08},{"date":"2026-08-07","open":3590,"high":3590,"low":3475,"close":3475,"volume":3751,"rsi_14":26.5,"sma_20":3672.75,"sma_60":3570.92,"sma_120":3335.46},{"date":"2026-08-10","open":3430,"high":3465,"low":3430,"close":3460,"volume":2336,"rsi_14":27.43,"sma_20":3664.5,"sma_60":3575.17,"sma_120":3339.54},{"date":"2026-08-11","open":3435,"high":3435,"low":3385,"close":3420,"volume":3387,"rsi_14":29.81,"sma_20":3650.5,"sma_60":3579.17,"sma_120":3343.33},{"date":"2026-08-12","open":3445,"high":3445,"low":3405,"close":3430,"volume":387,"rsi_14":31.13,"sma_20":3636.25,"sma_60":3581.17,"sma_120":3347.21},{"date":"2026-08-13","open":3375,"high":3435,"low":3375,"close":3435,"volume":1039,"rsi_14":21.51,"sma_20":3621.75,"sma_60":3582.92,"sma_120":3350.75},{"date":"2026-08-14","open":3430,"high":3500,"low":3430,"close":3495,"volume":9098,"rsi_14":31.07,"sma_20":3610.25,"sma_60":3585.67,"sma_120":3354.96},{"date":"2026-08-18","open":3490,"high":3490,"low":3405,"close":3445,"volume":3531,"rsi_14":28.32,"sma_20":3595.0,"sma_60":3587.33,"sma_120":3358.92},{"date":"2026-08-19","open":3450,"high":3480,"low":3430,"close":3450,"volume":13447,"rsi_14":20.59,"sma_20":3581.75,"sma_60":3589.58,"sma_120":3363.38},{"date":"2026-08-20","open":3360,"high":3360,"low":3305,"close":3335,"volume":12054,"rsi_14":18.1,"sma_20":3567.0,"sma_60":3589.83,"sma_120":3367.08},{"date":"2026-08-21","open":3350,"high":3350,"low":3290,"close":3330,"volume":1326,"rsi_14":18.1,"sma_20":3552.0,"sma_60":3589.75,"sma_120":3370.79},{"date":"2026-08-24","open":3280,"high":3280,"low":3235,"close":3250,"volume":12273,"rsi_14":13.28,"sma_20":3529.5,"sma_60":3587.83,"sma_120":3373.96},{"date":"2026-08-25","open":3230,"high":3250,"low":3205,"close":3245,"volume":13799,"rsi_14":12.5,"sma_20":3507.25,"sma_60":3584.5,"sma_120":3377.08},{"date":"2026-08-26","open":3240,"high":3250,"low":3225,"close":3235,"volume":2026,"rsi_14":16.0,"sma_20":3484.5,"sma_60":3582.33,"sma_120":3380.54},{"date":"2026-08-27","open":3235,"high":3255,"low":3235,"close":3245,"volume":1876,"rsi_14":20.22,"sma_20":3459.25,"sma_60":3579.33,"sma_120":3383.58},{"date":"2026-08-28","open":3260,"high":3270,"low":3250,"close":3260,"volume":1494,"rsi_14":24.71,"sma_20":3437.0,"sma_60":3577.75,"sma_120":3386.58},{"date":"2026-08-31","open":3325,"high":3390,"low":3325,"close":3385,"volume":11802,"rsi_14":42.99,"sma_20":3421.25,"sma_60":3577.67,"sma_120":3390.46},{"date":"2026-09-01","open":3385,"high":3390,"low":3340,"close":3380,"volume":1671,"rsi_14":46.0,"sma_20":3404.25,"sma_60":3577.5,"sma_120":3394.38},{"date":"2026-09-02","open":3440,"high":3495,"low":3440,"close":3480,"volume":4519,"rsi_14":54.24,"sma_20":3392.0,"sma_60":3577.42,"sma_120":3399.25},{"date":"2026-09-03","open":3445,"high":3445,"low":3365,"close":3395,"volume":4325,"rsi_14":47.01,"sma_20":3383.0,"sma_60":3576.08,"sma_120":3403.62},{"date":"2026-09-04","open":3320,"high":3355,"low":3320,"close":3340,"volume":1703,"rsi_14":38.35,"sma_20":3374.5,"sma_60":3571.75,"sma_120":3407.21},{"date":"2026-09-07","open":3365,"high":3420,"low":3360,"close":3415,"volume":11532,"rsi_14":47.83,"sma_20":3371.5,"sma_60":3566.67,"sma_120":3411.12},{"date":"2026-09-08","open":3360,"high":3405,"low":3360,"close":3405,"volume":1073,"rsi_14":46.76,"sma_20":3368.75,"sma_60":3562.92,"sma_120":3414.54},{"date":"2026-09-09","open":3430,"high":3500,"low":3390,"close":3390,"volume":4009,"rsi_14":54.62,"sma_20":3367.25,"sma_60":3560.92,"sma_120":3417.79},{"date":"2026-09-10","open":3390,"high":3400,"low":3385,"close":3385,"volume":423,"rsi_14":54.62,"sma_20":3365.0,"sma_60":3558.83,"sma_120":3421.04},{"date":"2026-09-11","open":3450,"high":3475,"low":3430,"close":3450,"volume":4767,"rsi_14":67.24,"sma_20":3365.75,"sma_60":3558.25,"sma_120":3423.83},{"date":"2026-09-14","open":3440,"high":3475,"low":3435,"close":3465,"volume":664,"rsi_14":68.64,"sma_20":3364.25,"sma_60":3557.5,"sma_120":3426.25},{"date":"2026-09-15","open":3475,"high":3500,"low":3465,"close":3500,"volume":5639,"rsi_14":71.54,"sma_20":3367.0,"sma_60":3554.42,"sma_120":3427.21},{"date":"2026-09-16","open":3475,"high":3515,"low":3445,"close":3480,"volume":6801,"rsi_14":68.8,"sma_20":3368.5,"sma_60":3552.25,"sma_120":3429.04},{"date":"2026-09-17","open":3490,"high":3500,"low":3460,"close":3475,"volume":8234,"rsi_14":67.48,"sma_20":3375.5,"sma_60":3548.75,"sma_120":3430.83},{"date":"2026-09-18","open":3455,"high":3465,"low":3430,"close":3440,"volume":3037,"rsi_14":55.24,"sma_20":3381.0,"sma_60":3544.33,"sma_120":3431.29},{"date":"2026-09-21","open":3440,"high":3445,"low":3405,"close":3440,"volume":5383,"rsi_14":55.77,"sma_20":3390.5,"sma_60":3538.25,"sma_120":3431.88},{"date":"2026-09-22","open":3430,"high":3465,"low":3430,"close":3455,"volume":928,"rsi_14":47.13,"sma_20":3401.0,"sma_60":3533.42,"sma_120":3433.29},{"date":"2026-09-23","open":3425,"high":3470,"low":3412,"close":3470,"volume":2376,"rsi_14":60.27,"sma_20":3412.75,"sma_60":3529.08,"sma_120":3434.96},{"date":"2026-09-28","open":3480,"high":3590,"low":3450,"close":3590,"volume":19111,"rsi_14":79.07,"sma_20":3430.0,"sma_60":3525.83,"sma_120":3438.38},{"date":"2026-09-29","open":3575,"high":3675,"low":3575,"close":3645,"volume":35954,"rsi_14":78.05,"sma_20":3449.25,"sma_60":3523.42,"sma_120":3441.46},{"date":"2026-09-30","open":3620,"high":3620,"low":3555,"close":3600,"volume":6893,"rsi_14":71.91,"sma_20":3460.0,"sma_60":3521.75,"sma_120":3444.96},{"date":"2026-10-01","open":3600,"high":3600,"low":3545,"close":3595,"volume":2207,"rsi_14":73.56,"sma_20":3470.75,"sma_60":3521.67,"sma_120":3448.17},{"date":"2026-10-02","open":3595,"high":3605,"low":3560,"close":3595,"volume":2388,"rsi_14":74.42,"sma_20":3476.5,"sma_60":3520.83,"sma_120":3451.21},{"date":"2026-10-06","open":3600,"high":3635,"low":3600,"close":3625,"volume":3206,"rsi_14":72.15,"sma_20":3488.0,"sma_60":3520.5,"sma_120":3455.58},{"date":"2026-10-07","open":3595,"high":3650,"low":3590,"close":3645,"volume":4522,"rsi_14":72.5,"sma_20":3503.25,"sma_60":3520.5,"sma_120":3459.62},{"date":"2026-10-08","open":3630,"high":3645,"low":3610,"close":3645,"volume":2996,"rsi_14":69.86,"sma_20":3514.75,"sma_60":3519.67,"sma_120":3463.83},{"date":"2026-10-12","open":3600,"high":3600,"low":3545,"close":3570,"volume":8103,"rsi_14":60.71,"sma_20":3523.0,"sma_60":3518.75,"sma_120":3467.17},{"date":"2026-10-13","open":3565,"high":3595,"low":3550,"close":3555,"volume":54970,"rsi_14":59.3,"sma_20":3531.25,"sma_60":3516.33,"sma_120":3470.62},{"date":"2026-10-14","open":3590,"high":3600,"low":3575,"close":3595,"volume":13150,"rsi_14":67.82,"sma_20":3541.75,"sma_60":3514.33,"sma_120":3474.79},{"date":"2026-10-15","open":3625,"high":3640,"low":3590,"close":3630,"volume":5405,"rsi_14":70.21,"sma_20":3550.75,"sma_60":3512.75,"sma_120":3479.25},{"date":"2026-10-16","open":3635,"high":3640,"low":3560,"close":3600,"volume":6344,"rsi_14":64.95,"sma_20":3557.5,"sma_60":3510.67,"sma_120":3483.21},{"date":"2026-10-19","open":3600,"high":3620,"low":3570,"close":3595,"volume":1379,"rsi_14":63.16,"sma_20":3562.25,"sma_60":3508.08,"sma_120":3487.29},{"date":"2026-10-20","open":3610,"high":3640,"low":3610,"close":3630,"volume":8279,"rsi_14":55.13,"sma_20":3569.75,"sma_60":3506.67,"sma_120":3491.21},{"date":"2026-10-21","open":3640,"high":3650,"low":3630,"close":3650,"volume":8148,"rsi_14":50.7,"sma_20":3578.5,"sma_60":3507.0,"sma_120":3495.25},{"date":"2026-10-22","open":3645,"high":3685,"low":3630,"close":3685,"volume":4113,"rsi_14":62.32,"sma_20":3590.75,"sma_60":3507.92,"sma_120":3499.5},{"date":"2026-10-23","open":3800,"high":3800,"low":3720,"close":3730,"volume":4367}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 골드선물인버스(H)","phase":"above-fold","symbol_resolved":true}