{"status":"ok","report":{"price_analysis":{"current":7245.0,"change_1d":1.5,"change_7d":1.9,"change_30d":0.1,"high_30d":7285.0,"low_30d":6775.0,"position_in_range":92.0,"support":6826.0,"resistance":7234.0},"summary":"KODEX 미국30년국채울트라선물(H)(304660)은(는) S&P Ultra T-Bond Futures Index(ER)를 추종하는 ETF입니다, 순자산 1,496억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 77.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.02)가 시그널선(-39.19)을 상회합니다(골든크로스). SMA20 7007, SMA60 7169 — 혼조세입니다. 볼린저밴드 6728~7286 (현재 위치 93%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":77.94117647058823,"macd":1.019516228174325,"macd_signal":-39.18659092286739,"sma_20":7007.0,"sma_60":7169.166666666667,"bb_upper":7285.539045736859,"bb_lower":6728.460954263141,"atr_14":65.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.89만, 기관 순매수 8.89만. 30일 누적: 외국인 -13.80만, 기관 37.66만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-28868.0,"institutional_flow":88864.0,"data":[{"date":"2026-10-23","foreign_net":284.0,"institution_net":61682.0,"retail_net":-61966.0},{"date":"2026-10-22","foreign_net":-12887.0,"institution_net":1771.0,"retail_net":11116.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-2453.0,"retail_net":2453.0},{"date":"2026-10-20","foreign_net":-7557.0,"institution_net":19182.0,"retail_net":-11625.0},{"date":"2026-10-19","foreign_net":-8708.0,"institution_net":8682.0,"retail_net":26.0},{"date":"2026-10-16","foreign_net":-4108.0,"institution_net":15531.0,"retail_net":-11423.0},{"date":"2026-10-15","foreign_net":-10806.0,"institution_net":51498.0,"retail_net":-40692.0},{"date":"2026-10-14","foreign_net":-4892.0,"institution_net":1911.0,"retail_net":2981.0},{"date":"2026-10-13","foreign_net":-49935.0,"institution_net":72032.0,"retail_net":-22097.0},{"date":"2026-10-12","foreign_net":-38225.0,"institution_net":60406.0,"retail_net":-22181.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":7236.0,"retail_net":-7236.0},{"date":"2026-10-07","foreign_net":-371.0,"institution_net":8472.0,"retail_net":-8101.0},{"date":"2026-10-06","foreign_net":478.0,"institution_net":-13597.0,"retail_net":13119.0},{"date":"2026-10-02","foreign_net":-87.0,"institution_net":11035.0,"retail_net":-10948.0},{"date":"2026-10-01","foreign_net":20.0,"institution_net":10570.0,"retail_net":-10590.0},{"date":"2026-09-30","foreign_net":-451.0,"institution_net":-4624.0,"retail_net":5075.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":13343.0,"retail_net":-13343.0},{"date":"2026-09-28","foreign_net":-19.0,"institution_net":-21090.0,"retail_net":21109.0},{"date":"2026-09-23","foreign_net":-701.0,"institution_net":-179.0,"retail_net":880.0},{"date":"2026-09-22","foreign_net":-303.0,"institution_net":38735.0,"retail_net":-38432.0},{"date":"2026-09-21","foreign_net":353.0,"institution_net":2989.0,"retail_net":-3342.0},{"date":"2026-09-18","foreign_net":-38.0,"institution_net":12910.0,"retail_net":-12872.0},{"date":"2026-09-17","foreign_net":23.0,"institution_net":5557.0,"retail_net":-5580.0},{"date":"2026-09-16","foreign_net":-88.0,"institution_net":1077.0,"retail_net":-989.0},{"date":"2026-09-15","foreign_net":-504.0,"institution_net":-2216.0,"retail_net":2720.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":7355.0,"retail_net":-7355.0},{"date":"2026-09-11","foreign_net":-28.0,"institution_net":-7054.0,"retail_net":7082.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":5914.0,"retail_net":-5914.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":5129.0,"retail_net":-5129.0},{"date":"2026-09-08","foreign_net":504.0,"institution_net":4748.0,"retail_net":-5252.0}],"periods":{"d1":{"foreign_net":284.0,"institution_net":61682.0,"retail_net":-61966.0},"d3":{"foreign_net":-12603.0,"institution_net":61000.0,"retail_net":-48397.0},"d7":{"foreign_net":-43782.0,"institution_net":155893.0,"retail_net":-112111.0},"d14":{"foreign_net":-136814.0,"institution_net":303388.0,"retail_net":-166574.0},"d30":{"foreign_net":-138046.0,"institution_net":376552.0,"retail_net":-238506.0}}},"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 78","metrics":[{"name":"RSI (14)","value":77.9,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:29:59.724110+00:00","sections":{"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Ultra T-Bond Futures Index(ER)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":149600000000.0,"aum_display":"1,496억","dividend_yield":null,"tracking_error":0.72,"holdings":[{"ticker":"","name":"ISHARES 20+ YEAR TREASURY BOND ETF","weight":null},{"ticker":"","name":"US ULT30YR NOTE (CBT) 2026 09","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":7245.0,"change_pct":1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-09-12","close":9960.0},{"date":"2018-09-13","close":9970.0},{"date":"2018-09-14","close":9975.0},{"date":"2018-09-17","close":9935.0},{"date":"2018-09-18","close":9920.0},{"date":"2018-09-19","close":9825.0},{"date":"2018-09-20","close":9800.0},{"date":"2018-09-21","close":9830.0},{"date":"2018-09-27","close":9855.0},{"date":"2018-09-28","close":9830.0},{"date":"2018-10-01","close":9790.0},{"date":"2018-10-02","close":9755.0},{"date":"2018-10-04","close":9535.0},{"date":"2018-10-05","close":9565.0},{"date":"2018-10-08","close":9435.0},{"date":"2018-10-10","close":9535.0},{"date":"2018-10-11","close":9590.0},{"date":"2018-10-12","close":9580.0},{"date":"2018-10-15","close":9615.0},{"date":"2018-10-16","close":9580.0},{"date":"2018-10-17","close":9610.0},{"date":"2018-10-18","close":9555.0},{"date":"2018-10-19","close":9555.0},{"date":"2018-10-22","close":9525.0},{"date":"2018-10-23","close":9575.0},{"date":"2018-10-24","close":9570.0},{"date":"2018-10-25","close":9610.0},{"date":"2018-10-26","close":9610.0},{"date":"2018-10-29","close":9630.0},{"date":"2018-10-30","close":9590.0},{"date":"2018-10-31","close":9530.0},{"date":"2018-11-01","close":9505.0},{"date":"2018-11-02","close":9515.0},{"date":"2018-11-05","close":9405.0},{"date":"2018-11-06","close":9465.0},{"date":"2018-11-07","close":9420.0},{"date":"2018-11-08","close":9440.0},{"date":"2018-11-09","close":9480.0},{"date":"2018-11-12","close":9520.0},{"date":"2018-11-13","close":9555.0},{"date":"2018-11-14","close":9575.0},{"date":"2018-11-15","close":9560.0},{"date":"2018-11-16","close":9580.0},{"date":"2018-11-19","close":9620.0},{"date":"2018-11-20","close":9645.0},{"date":"2018-11-21","close":9640.0},{"date":"2018-11-22","close":9660.0},{"date":"2018-11-23","close":9650.0},{"date":"2018-11-26","close":9645.0},{"date":"2018-11-27","close":9650.0},{"date":"2018-11-28","close":9645.0},{"date":"2018-11-29","close":9645.0},{"date":"2018-11-30","close":9615.0},{"date":"2018-12-03","close":9630.0},{"date":"2018-12-04","close":9840.0},{"date":"2018-12-05","close":9865.0},{"date":"2018-12-06","close":9950.0},{"date":"2018-12-07","close":9960.0},{"date":"2018-12-10","close":9955.0},{"date":"2018-12-11","close":9955.0},{"date":"2018-12-12","close":9970.0},{"date":"2018-12-13","close":9940.0},{"date":"2018-12-14","close":9940.0},{"date":"2018-12-17","close":9950.0},{"date":"2018-12-18","close":10015.0},{"date":"2018-12-19","close":10060.0},{"date":"2018-12-20","close":10235.0},{"date":"2018-12-21","close":10130.0},{"date":"2018-12-24","close":10125.0},{"date":"2018-12-26","close":10225.0},{"date":"2018-12-27","close":10130.0},{"date":"2018-12-28","close":10100.0},{"date":"2019-01-02","close":10185.0},{"date":"2019-01-03","close":10290.0},{"date":"2019-01-04","close":10355.0},{"date":"2019-01-07","close":10235.0},{"date":"2019-01-08","close":10235.0},{"date":"2019-01-09","close":10190.0},{"date":"2019-01-10","close":10190.0},{"date":"2019-01-11","close":10135.0},{"date":"2019-01-14","close":10155.0},{"date":"2019-01-15","close":10100.0},{"date":"2019-01-16","close":10090.0},{"date":"2019-01-17","close":10110.0},{"date":"2019-01-18","close":10095.0},{"date":"2019-01-21","close":10030.0},{"date":"2019-01-22","close":10080.0},{"date":"2019-01-23","close":10105.0},{"date":"2019-01-24","close":10110.0},{"date":"2019-01-25","close":10150.0},{"date":"2019-01-28","close":10135.0},{"date":"2019-01-29","close":10110.0},{"date":"2019-01-30","close":10150.0},{"date":"2019-01-31","close":10165.0},{"date":"2019-02-01","close":10230.0},{"date":"2019-02-07","close":10195.0},{"date":"2019-02-08","close":10255.0},{"date":"2019-02-11","close":10315.0},{"date":"2019-02-12","close":10205.0},{"date":"2019-02-13","close":10180.0},{"date":"2019-02-14","close":10170.0},{"date":"2019-02-15","close":10225.0},{"date":"2019-02-18","close":10220.0},{"date":"2019-02-19","close":10230.0},{"date":"2019-02-20","close":10260.0},{"date":"2019-02-21","close":10205.0},{"date":"2019-02-22","close":10145.0},{"date":"2019-02-25","close":10185.0},{"date":"2019-02-26","close":10175.0},{"date":"2019-02-27","close":10185.0},{"date":"2019-02-28","close":10120.0},{"date":"2019-03-04","close":9970.0},{"date":"2019-03-05","close":10035.0},{"date":"2019-03-06","close":10070.0},{"date":"2019-03-07","close":10060.0},{"date":"2019-03-08","close":10165.0},{"date":"2019-03-11","close":10150.0},{"date":"2019-03-12","close":10120.0},{"date":"2019-03-13","close":10215.0},{"date":"2019-03-14","close":10190.0},{"date":"2019-03-15","close":10135.0},{"date":"2019-03-18","close":10190.0},{"date":"2019-03-19","close":10210.0},{"date":"2019-03-20","close":10180.0},{"date":"2019-03-21","close":10290.0},{"date":"2019-03-22","close":10295.0},{"date":"2019-03-25","close":10480.0},{"date":"2019-03-26","close":10460.0},{"date":"2019-03-27","close":10475.0},{"date":"2019-03-28","close":10615.0},{"date":"2019-03-29","close":10575.0},{"date":"2019-04-01","close":10535.0},{"date":"2019-04-02","close":10475.0},{"date":"2019-04-03","close":10405.0},{"date":"2019-04-04","close":10375.0},{"date":"2019-04-05","close":10360.0},{"date":"2019-04-08","close":10420.0},{"date":"2019-04-09","close":10375.0},{"date":"2019-04-10","close":10415.0},{"date":"2019-04-11","close":10425.0},{"date":"2019-04-12","close":10380.0},{"date":"2019-04-15","close":10280.0},{"date":"2019-04-16","close":10300.0},{"date":"2019-04-17","close":10230.0},{"date":"2019-04-18","close":10270.0},{"date":"2019-04-19","close":10310.0},{"date":"2019-04-22","close":10290.0},{"date":"2019-04-23","close":10270.0},{"date":"2019-04-24","close":10300.0},{"date":"2019-04-25","close":10355.0},{"date":"2019-04-26","close":10335.0},{"date":"2019-04-29","close":10370.0},{"date":"2019-04-30","close":10340.0},{"date":"2019-05-02","close":10375.0},{"date":"2019-05-03","close":10355.0},{"date":"2019-05-07","close":10420.0},{"date":"2019-05-08","close":10480.0},{"date":"2019-05-09","close":10465.0},{"date":"2019-05-10","close":10475.0},{"date":"2019-05-13","close":10500.0},{"date":"2019-05-14","close":10545.0},{"date":"2019-05-15","close":10525.0},{"date":"2019-05-16","close":10595.0},{"date":"2019-05-17","close":10570.0},{"date":"2019-05-20","close":10570.0},{"date":"2019-05-21","close":10555.0},{"date":"2019-05-22","close":10535.0},{"date":"2019-05-23","close":10575.0},{"date":"2019-05-24","close":10685.0},{"date":"2019-05-27","close":10700.0},{"date":"2019-05-28","close":10725.0},{"date":"2019-05-29","close":10845.0},{"date":"2019-05-30","close":10815.0},{"date":"2019-05-31","close":10950.0},{"date":"2019-06-03","close":11040.0},{"date":"2019-06-04","close":11095.0},{"date":"2019-06-05","close":11005.0},{"date":"2019-06-07","close":10955.0},{"date":"2019-06-10","close":10975.0},{"date":"2019-06-11","close":10925.0},{"date":"2019-06-12","close":11000.0},{"date":"2019-06-13","close":10980.0},{"date":"2019-06-14","close":11010.0},{"date":"2019-06-17","close":11010.0},{"date":"2019-06-18","close":11065.0},{"date":"2019-06-19","close":11090.0},{"date":"2019-06-20","close":11200.0},{"date":"2019-06-21","close":11155.0},{"date":"2019-06-24","close":11045.0},{"date":"2019-06-25","close":11130.0},{"date":"2019-06-26","close":11120.0},{"date":"2019-06-27","close":11045.0},{"date":"2019-06-28","close":11115.0},{"date":"2019-07-01","close":11070.0},{"date":"2019-07-02","close":11100.0},{"date":"2019-07-03","close":11225.0},{"date":"2019-07-04","close":11260.0},{"date":"2019-07-05","close":11265.0},{"date":"2019-07-08","close":11165.0},{"date":"2019-07-09","close":11135.0},{"date":"2019-07-10","close":11060.0},{"date":"2019-07-11","close":11080.0},{"date":"2019-07-12","close":10915.0},{"date":"2019-07-15","close":10870.0},{"date":"2019-07-16","close":10960.0},{"date":"2019-07-17","close":10980.0},{"date":"2019-07-18","close":11065.0},{"date":"2019-07-19","close":11045.0},{"date":"2019-07-22","close":11030.0},{"date":"2019-07-23","close":11040.0},{"date":"2019-07-24","close":10970.0},{"date":"2019-07-25","close":11035.0},{"date":"2019-07-26","close":10985.0},{"date":"2019-07-29","close":11020.0},{"date":"2019-07-30","close":11010.0},{"date":"2019-07-31","close":11045.0},{"date":"2019-08-01","close":11065.0},{"date":"2019-08-02","close":11345.0},{"date":"2019-08-05","close":11565.0},{"date":"2019-08-06","close":11630.0},{"date":"2019-08-07","close":11805.0},{"date":"2019-08-08","close":11720.0},{"date":"2019-08-09","close":11815.0},{"date":"2019-08-12","close":11805.0},{"date":"2019-08-13","close":12050.0},{"date":"2019-08-14","close":11970.0},{"date":"2019-08-16","close":12260.0},{"date":"2019-08-19","close":12165.0},{"date":"2019-08-20","close":12130.0},{"date":"2019-08-21","close":12145.0},{"date":"2019-08-22","close":12195.0},{"date":"2019-08-23","close":11955.0},{"date":"2019-08-26","close":12365.0},{"date":"2019-08-27","close":12250.0},{"date":"2019-08-28","close":12405.0},{"date":"2019-08-29","close":12425.0},{"date":"2019-08-30","close":12340.0},{"date":"2019-09-02","close":12340.0},{"date":"2019-09-03","close":12280.0},{"date":"2019-09-04","close":12315.0},{"date":"2019-09-05","close":12270.0},{"date":"2019-09-06","close":12115.0},{"date":"2019-09-09","close":12225.0},{"date":"2019-09-10","close":12020.0},{"date":"2019-09-11","close":11825.0},{"date":"2019-09-16","close":11500.0},{"date":"2019-09-17","close":11625.0},{"date":"2019-09-18","close":11705.0},{"date":"2019-09-19","close":11775.0},{"date":"2019-09-20","close":11835.0},{"date":"2019-09-23","close":11855.0},{"date":"2019-09-24","close":11930.0},{"date":"2019-09-25","close":12040.0},{"date":"2019-09-26","close":11955.0},{"date":"2019-09-27","close":11925.0},{"date":"2019-09-30","close":11950.0},{"date":"2019-10-01","close":11910.0},{"date":"2019-10-02","close":12000.0},{"date":"2019-10-04","close":12195.0},{"date":"2019-10-07","close":12260.0},{"date":"2019-10-08","close":12105.0},{"date":"2019-10-10","close":12105.0},{"date":"2019-10-11","close":11945.0},{"date":"2019-10-14","close":11855.0},{"date":"2019-10-15","close":11905.0},{"date":"2019-10-16","close":11760.0},{"date":"2019-10-17","close":11795.0},{"date":"2019-10-18","close":11750.0},{"date":"2019-10-21","close":11675.0},{"date":"2019-10-22","close":11625.0},{"date":"2019-10-23","close":11720.0},{"date":"2019-10-24","close":11755.0},{"date":"2019-10-25","close":11715.0},{"date":"2019-10-28","close":11590.0},{"date":"2019-10-29","close":11520.0},{"date":"2019-10-30","close":11570.0},{"date":"2019-10-31","close":11720.0},{"date":"2019-11-01","close":11850.0},{"date":"2019-11-04","close":11785.0},{"date":"2019-11-05","close":11625.0},{"date":"2019-11-06","close":11560.0},{"date":"2019-11-07","close":11605.0},{"date":"2019-11-08","close":11425.0},{"date":"2019-11-11","close":11385.0},{"date":"2019-11-12","close":11330.0},{"date":"2019-11-13","close":11405.0},{"date":"2019-11-14","close":11530.0},{"date":"2019-11-15","close":11550.0},{"date":"2019-11-18","close":11570.0},{"date":"2019-11-19","close":11610.0},{"date":"2019-11-20","close":11770.0},{"date":"2019-11-21","close":11810.0},{"date":"2019-11-22","close":11730.0},{"date":"2019-11-25","close":11735.0},{"date":"2019-11-26","close":11800.0},{"date":"2019-11-27","close":11865.0},{"date":"2019-11-28","close":11790.0},{"date":"2019-11-29","close":11835.0},{"date":"2019-12-02","close":11705.0},{"date":"2019-12-03","close":11625.0},{"date":"2019-12-04","close":11870.0},{"date":"2019-12-05","close":11770.0},{"date":"2019-12-06","close":11695.0},{"date":"2019-12-09","close":11650.0},{"date":"2019-12-10","close":11700.0},{"date":"2019-12-11","close":11675.0},{"date":"2019-12-12","close":11740.0},{"date":"2019-12-13","close":11550.0},{"date":"2019-12-16","close":11670.0},{"date":"2019-12-17","close":11615.0},{"date":"2019-12-18","close":11585.0},{"date":"2019-12-19","close":11475.0},{"date":"2019-12-20","close":11470.0},{"date":"2019-12-23","close":11525.0},{"date":"2019-12-24","close":11495.0},{"date":"2019-12-26","close":11525.0},{"date":"2019-12-27","close":11525.0},{"date":"2019-12-30","close":11555.0},{"date":"2020-01-02","close":11435.0},{"date":"2020-01-03","close":11620.0},{"date":"2020-01-06","close":11760.0},{"date":"2020-01-07","close":11640.0},{"date":"2020-01-08","close":11670.0},{"date":"2020-01-09","close":11495.0},{"date":"2020-01-10","close":11525.0},{"date":"2020-01-13","close":11630.0},{"date":"2020-01-14","close":11570.0},{"date":"2020-01-15","close":11690.0},{"date":"2020-01-16","close":11710.0},{"date":"2020-01-17","close":11580.0},{"date":"2020-01-20","close":11615.0},{"date":"2020-01-21","close":11675.0},{"date":"2020-01-22","close":11670.0},{"date":"2020-01-23","close":11775.0},{"date":"2020-01-28","close":12085.0},{"date":"2020-01-29","close":11995.0},{"date":"2020-01-30","close":12160.0},{"date":"2020-01-31","close":12110.0},{"date":"2020-02-03","close":12170.0},{"date":"2020-02-04","close":12180.0},{"date":"2020-02-05","close":12070.0},{"date":"2020-02-06","close":11900.0},{"date":"2020-02-07","close":12025.0},{"date":"2020-02-10","close":12135.0},{"date":"2020-02-11","close":12145.0},{"date":"2020-02-12","close":12075.0},{"date":"2020-02-13","close":12120.0},{"date":"2020-02-14","close":12120.0},{"date":"2020-02-17","close":12145.0},{"date":"2020-02-18","close":12235.0},{"date":"2020-02-19","close":12230.0},{"date":"2020-02-20","close":12245.0},{"date":"2020-02-21","close":12415.0},{"date":"2020-02-24","close":12515.0},{"date":"2020-02-25","close":12580.0},{"date":"2020-02-26","close":12655.0},{"date":"2020-02-27","close":12745.0},{"date":"2020-02-28","close":12880.0},{"date":"2020-03-02","close":13070.0},{"date":"2020-03-03","close":12990.0},{"date":"2020-03-04","close":13155.0},{"date":"2020-03-05","close":13045.0},{"date":"2020-03-06","close":13570.0},{"date":"2020-03-09","close":14885.0},{"date":"2020-03-10","close":14175.0},{"date":"2020-03-11","close":14065.0},{"date":"2020-03-12","close":13895.0},{"date":"2020-03-13","close":13245.0},{"date":"2020-03-16","close":13990.0},{"date":"2020-03-17","close":13915.0},{"date":"2020-03-18","close":13070.0},{"date":"2020-03-19","close":12495.0},{"date":"2020-03-20","close":12830.0},{"date":"2020-03-23","close":13475.0},{"date":"2020-03-24","close":13665.0},{"date":"2020-03-25","close":13795.0},{"date":"2020-03-26","close":13850.0},{"date":"2020-03-27","close":13810.0},{"date":"2020-03-30","close":14160.0},{"date":"2020-03-31","close":14020.0},{"date":"2020-04-01","close":14040.0},{"date":"2020-04-02","close":14240.0},{"date":"2020-04-03","close":14200.0},{"date":"2020-04-06","close":14160.0},{"date":"2020-04-07","close":13945.0},{"date":"2020-04-08","close":14060.0},{"date":"2020-04-09","close":13880.0},{"date":"2020-04-10","close":14115.0},{"date":"2020-04-13","close":13905.0},{"date":"2020-04-14","close":13790.0},{"date":"2020-04-16","close":14160.0},{"date":"2020-04-17","close":14220.0},{"date":"2020-04-20","close":14090.0},{"date":"2020-04-21","close":14215.0},{"date":"2020-04-22","close":14425.0},{"date":"2020-04-23","close":14215.0},{"date":"2020-04-24","close":14370.0},{"date":"2020-04-27","close":14265.0},{"date":"2020-04-28","close":14070.0},{"date":"2020-04-29","close":14200.0},{"date":"2020-05-04","close":14165.0},{"date":"2020-05-06","close":13855.0},{"date":"2020-05-07","close":13740.0},{"date":"2020-05-08","close":13960.0},{"date":"2020-05-11","close":13700.0},{"date":"2020-05-12","close":13685.0},{"date":"2020-05-13","close":13865.0},{"date":"2020-05-14","close":13985.0},{"date":"2020-05-15","close":14075.0},{"date":"2020-05-18","close":13930.0},{"date":"2020-05-19","close":13685.0},{"date":"2020-05-20","close":13760.0},{"date":"2020-05-21","close":13870.0},{"date":"2020-05-22","close":13920.0},{"date":"2020-05-25","close":13855.0},{"date":"2020-05-26","close":13770.0},{"date":"2020-05-27","close":13710.0},{"date":"2020-05-28","close":13610.0},{"date":"2020-05-29","close":13645.0},{"date":"2020-06-01","close":13675.0},{"date":"2020-06-02","close":13620.0},{"date":"2020-06-03","close":13490.0},{"date":"2020-06-04","close":13425.0},{"date":"2020-06-05","close":13100.0},{"date":"2020-06-08","close":13070.0},{"date":"2020-06-09","close":13250.0},{"date":"2020-06-10","close":13350.0},{"date":"2020-06-11","close":13555.0},{"date":"2020-06-12","close":13710.0},{"date":"2020-06-15","close":13780.0},{"date":"2020-06-16","close":13440.0},{"date":"2020-06-17","close":13435.0},{"date":"2020-06-18","close":13500.0},{"date":"2020-06-19","close":13575.0},{"date":"2020-06-22","close":13625.0},{"date":"2020-06-23","close":13600.0},{"date":"2020-06-24","close":13500.0},{"date":"2020-06-25","close":13725.0},{"date":"2020-06-26","close":13720.0},{"date":"2020-06-29","close":13840.0},{"date":"2020-06-30","close":13845.0},{"date":"2020-07-01","close":13700.0},{"date":"2020-07-02","close":13720.0},{"date":"2020-07-03","close":13730.0},{"date":"2020-07-06","close":13645.0},{"date":"2020-07-07","close":13735.0},{"date":"2020-07-08","close":13855.0},{"date":"2020-07-09","close":13830.0},{"date":"2020-07-10","close":14090.0},{"date":"2020-07-13","close":13960.0},{"date":"2020-07-14","close":13975.0},{"date":"2020-07-15","close":14015.0},{"date":"2020-07-16","close":13980.0},{"date":"2020-07-17","close":14035.0},{"date":"2020-07-20","close":13970.0},{"date":"2020-07-21","close":14010.0},{"date":"2020-07-22","close":14025.0},{"date":"2020-07-23","close":14100.0},{"date":"2020-07-24","close":14250.0},{"date":"2020-07-27","close":14255.0},{"date":"2020-07-28","close":14105.0},{"date":"2020-07-29","close":14270.0},{"date":"2020-07-30","close":14260.0},{"date":"2020-07-31","close":14385.0},{"date":"2020-08-03","close":14295.0},{"date":"2020-08-04","close":14245.0},{"date":"2020-08-05","close":14325.0},{"date":"2020-08-06","close":14305.0},{"date":"2020-08-07","close":14395.0},{"date":"2020-08-10","close":14225.0},{"date":"2020-08-11","close":14210.0},{"date":"2020-08-12","close":13935.0},{"date":"2020-08-13","close":13970.0},{"date":"2020-08-14","close":13780.0},{"date":"2020-08-18","close":13805.0},{"date":"2020-08-19","close":13895.0},{"date":"2020-08-20","close":13835.0},{"date":"2020-08-21","close":13835.0},{"date":"2020-08-24","close":14005.0},{"date":"2020-08-25","close":13910.0},{"date":"2020-08-26","close":13760.0},{"date":"2020-08-27","close":13770.0},{"date":"2020-08-28","close":13400.0},{"date":"2020-08-31","close":13545.0},{"date":"2020-09-01","close":13595.0},{"date":"2020-09-02","close":13725.0},{"date":"2020-09-03","close":13875.0},{"date":"2020-09-04","close":13945.0},{"date":"2020-09-07","close":13610.0},{"date":"2020-09-08","close":13635.0},{"date":"2020-09-09","close":13820.0},{"date":"2020-09-10","close":13700.0},{"date":"2020-09-11","close":13785.0},{"date":"2020-09-14","close":13800.0},{"date":"2020-09-15","close":13820.0},{"date":"2020-09-16","close":13800.0},{"date":"2020-09-17","close":13785.0},{"date":"2020-09-18","close":13765.0},{"date":"2020-09-21","close":13750.0},{"date":"2020-09-22","close":13820.0},{"date":"2020-09-23","close":13800.0},{"date":"2020-09-24","close":13830.0},{"date":"2020-09-25","close":13845.0},{"date":"2020-09-28","close":13840.0},{"date":"2020-09-29","close":13840.0},{"date":"2020-10-05","close":13625.0},{"date":"2020-10-06","close":13405.0},{"date":"2020-10-07","close":13480.0},{"date":"2020-10-08","close":13435.0},{"date":"2020-10-12","close":13475.0},{"date":"2020-10-13","close":13485.0},{"date":"2020-10-14","close":13590.0},{"date":"2020-10-15","close":13645.0},{"date":"2020-10-16","close":13630.0},{"date":"2020-10-19","close":13525.0},{"date":"2020-10-20","close":13500.0},{"date":"2020-10-21","close":13265.0},{"date":"2020-10-22","close":13345.0},{"date":"2020-10-23","close":13230.0},{"date":"2020-10-26","close":13360.0},{"date":"2020-10-27","close":13400.0},{"date":"2020-10-28","close":13510.0},{"date":"2020-10-29","close":13470.0},{"date":"2020-10-30","close":13430.0},{"date":"2020-11-02","close":13295.0},{"date":"2020-11-03","close":13320.0},{"date":"2020-11-04","close":13450.0},{"date":"2020-11-05","close":13685.0},{"date":"2020-11-06","close":13635.0},{"date":"2020-11-09","close":13455.0},{"date":"2020-11-10","close":13230.0},{"date":"2020-11-11","close":13030.0},{"date":"2020-11-12","close":13160.0},{"date":"2020-11-13","close":13385.0},{"date":"2020-11-16","close":13335.0},{"date":"2020-11-17","close":13270.0},{"date":"2020-11-18","close":13470.0},{"date":"2020-11-19","close":13475.0},{"date":"2020-11-20","close":13590.0},{"date":"2020-11-23","close":13595.0},{"date":"2020-11-24","close":13515.0},{"date":"2020-11-25","close":13415.0},{"date":"2020-11-26","close":13360.0},{"date":"2020-11-27","close":13430.0},{"date":"2020-11-30","close":13490.0},{"date":"2020-12-01","close":13480.0},{"date":"2020-12-02","close":13265.0},{"date":"2020-12-03","close":13170.0},{"date":"2020-12-04","close":13270.0},{"date":"2020-12-07","close":13130.0},{"date":"2020-12-08","close":13185.0},{"date":"2020-12-09","close":13200.0},{"date":"2020-12-10","close":13270.0},{"date":"2020-12-11","close":13345.0},{"date":"2020-12-14","close":13325.0},{"date":"2020-12-15","close":13375.0},{"date":"2020-12-16","close":13295.0},{"date":"2020-12-17","close":13265.0},{"date":"2020-12-18","close":13300.0},{"date":"2020-12-21","close":13245.0},{"date":"2020-12-22","close":13300.0},{"date":"2020-12-23","close":13350.0},{"date":"2020-12-24","close":13235.0},{"date":"2020-12-28","close":13225.0},{"date":"2020-12-29","close":13235.0},{"date":"2020-12-30","close":13260.0},{"date":"2021-01-04","close":13255.0},{"date":"2021-01-05","close":13355.0},{"date":"2021-01-06","close":13020.0},{"date":"2021-01-07","close":12875.0},{"date":"2021-01-08","close":12740.0},{"date":"2021-01-11","close":12750.0},{"date":"2021-01-12","close":12715.0},{"date":"2021-01-13","close":12745.0},{"date":"2021-01-14","close":12825.0},{"date":"2021-01-15","close":12830.0},{"date":"2021-01-18","close":12840.0},{"date":"2021-01-19","close":12785.0},{"date":"2021-01-20","close":12820.0},{"date":"2021-01-21","close":12875.0},{"date":"2021-01-22","close":12760.0},{"date":"2021-01-25","close":12785.0},{"date":"2021-01-26","close":12965.0},{"date":"2021-01-27","close":12955.0},{"date":"2021-01-28","close":13025.0},{"date":"2021-01-29","close":12915.0},{"date":"2021-02-01","close":12805.0},{"date":"2021-02-02","close":12785.0},{"date":"2021-02-03","close":12730.0},{"date":"2021-02-04","close":12605.0},{"date":"2021-02-05","close":12600.0},{"date":"2021-02-08","close":12460.0},{"date":"2021-02-09","close":12575.0},{"date":"2021-02-10","close":12545.0},{"date":"2021-02-15","close":12285.0},{"date":"2021-02-16","close":12345.0},{"date":"2021-02-17","close":12230.0},{"date":"2021-02-18","close":12310.0},{"date":"2021-02-19","close":12220.0},{"date":"2021-02-22","close":11995.0},{"date":"2021-02-23","close":12015.0},{"date":"2021-02-24","close":12000.0},{"date":"2021-02-25","close":11795.0},{"date":"2021-02-26","close":11770.0},{"date":"2021-03-02","close":11905.0},{"date":"2021-03-03","close":11875.0},{"date":"2021-03-04","close":11800.0},{"date":"2021-03-05","close":11650.0},{"date":"2021-03-08","close":11670.0},{"date":"2021-03-09","close":11735.0},{"date":"2021-03-10","close":11820.0},{"date":"2021-03-11","close":11810.0},{"date":"2021-03-12","close":11635.0},{"date":"2021-03-15","close":11500.0},{"date":"2021-03-16","close":11595.0},{"date":"2021-03-17","close":11515.0},{"date":"2021-03-18","close":11350.0},{"date":"2021-03-19","close":11420.0},{"date":"2021-03-22","close":11480.0},{"date":"2021-03-23","close":11520.0},{"date":"2021-03-24","close":11650.0},{"date":"2021-03-25","close":11635.0},{"date":"2021-03-26","close":11555.0},{"date":"2021-03-29","close":11575.0},{"date":"2021-03-30","close":11380.0},{"date":"2021-03-31","close":11500.0},{"date":"2021-04-01","close":11490.0},{"date":"2021-04-02","close":11580.0},{"date":"2021-04-05","close":11550.0},{"date":"2021-04-06","close":11625.0},{"date":"2021-04-07","close":11645.0},{"date":"2021-04-08","close":11595.0},{"date":"2021-04-09","close":11610.0},{"date":"2021-04-12","close":11660.0},{"date":"2021-04-13","close":11580.0},{"date":"2021-04-14","close":11685.0},{"date":"2021-04-15","close":11680.0},{"date":"2021-04-16","close":11750.0},{"date":"2021-04-19","close":11830.0},{"date":"2021-04-20","close":11695.0},{"date":"2021-04-21","close":11765.0},{"date":"2021-04-22","close":11855.0},{"date":"2021-04-23","close":11830.0},{"date":"2021-04-26","close":11800.0},{"date":"2021-04-27","close":11790.0},{"date":"2021-04-28","close":11665.0},{"date":"2021-04-29","close":11670.0},{"date":"2021-04-30","close":11705.0},{"date":"2021-05-03","close":11690.0},{"date":"2021-05-04","close":11735.0},{"date":"2021-05-06","close":11830.0},{"date":"2021-05-07","close":11855.0},{"date":"2021-05-10","close":11725.0},{"date":"2021-05-11","close":11680.0},{"date":"2021-05-12","close":11640.0},{"date":"2021-05-13","close":11510.0},{"date":"2021-05-14","close":11510.0},{"date":"2021-05-17","close":11635.0},{"date":"2021-05-18","close":11565.0},{"date":"2021-05-20","close":11540.0},{"date":"2021-05-21","close":11635.0},{"date":"2021-05-24","close":11680.0},{"date":"2021-05-25","close":11720.0},{"date":"2021-05-26","close":11780.0},{"date":"2021-05-27","close":11775.0},{"date":"2021-05-28","close":11715.0},{"date":"2021-05-31","close":11720.0},{"date":"2021-06-01","close":11710.0},{"date":"2021-06-02","close":11725.0},{"date":"2021-06-03","close":11760.0},{"date":"2021-06-04","close":11710.0},{"date":"2021-06-07","close":11805.0},{"date":"2021-06-08","close":11865.0},{"date":"2021-06-09","close":11930.0},{"date":"2021-06-10","close":12045.0},{"date":"2021-06-11","close":12095.0},{"date":"2021-06-14","close":12050.0},{"date":"2021-06-15","close":12000.0},{"date":"2021-06-16","close":11945.0},{"date":"2021-06-17","close":11940.0},{"date":"2021-06-18","close":12165.0},{"date":"2021-06-21","close":12420.0},{"date":"2021-06-22","close":12155.0},{"date":"2021-06-23","close":12110.0},{"date":"2021-06-24","close":12120.0},{"date":"2021-06-25","close":12155.0},{"date":"2021-06-28","close":12030.0},{"date":"2021-06-29","close":12150.0},{"date":"2021-06-30","close":12180.0},{"date":"2021-07-01","close":12190.0},{"date":"2021-07-02","close":12235.0},{"date":"2021-07-05","close":12295.0},{"date":"2021-07-06","close":12240.0},{"date":"2021-07-07","close":12425.0},{"date":"2021-07-08","close":12610.0},{"date":"2021-07-09","close":12475.0},{"date":"2021-07-12","close":12420.0},{"date":"2021-07-13","close":12420.0},{"date":"2021-07-14","close":12350.0},{"date":"2021-07-15","close":12515.0},{"date":"2021-07-16","close":12555.0},{"date":"2021-07-19","close":12610.0},{"date":"2021-07-20","close":12825.0},{"date":"2021-07-21","close":12750.0},{"date":"2021-07-22","close":12580.0},{"date":"2021-07-23","close":12625.0},{"date":"2021-07-26","close":12675.0},{"date":"2021-07-27","close":12575.0},{"date":"2021-07-28","close":12670.0},{"date":"2021-07-29","close":12670.0},{"date":"2021-07-30","close":12680.0},{"date":"2021-08-02","close":12660.0},{"date":"2021-08-03","close":12780.0},{"date":"2021-08-04","close":12780.0},{"date":"2021-08-05","close":12800.0},{"date":"2021-08-06","close":12715.0},{"date":"2021-08-09","close":12560.0},{"date":"2021-08-10","close":12525.0},{"date":"2021-08-11","close":12400.0},{"date":"2021-08-12","close":12455.0},{"date":"2021-08-13","close":12480.0},{"date":"2021-08-17","close":12680.0},{"date":"2021-08-18","close":12645.0},{"date":"2021-08-19","close":12715.0},{"date":"2021-08-20","close":12795.0},{"date":"2021-08-23","close":12755.0},{"date":"2021-08-24","close":12725.0},{"date":"2021-08-25","close":12690.0},{"date":"2021-08-26","close":12590.0},{"date":"2021-08-27","close":12630.0},{"date":"2021-08-30","close":12685.0},{"date":"2021-08-31","close":12725.0},{"date":"2021-09-01","close":12615.0},{"date":"2021-09-02","close":12660.0},{"date":"2021-09-03","close":12680.0},{"date":"2021-09-06","close":12575.0},{"date":"2021-09-07","close":12550.0},{"date":"2021-09-08","close":12500.0},{"date":"2021-09-09","close":12570.0},{"date":"2021-09-10","close":12700.0},{"date":"2021-09-13","close":12650.0},{"date":"2021-09-14","close":12675.0},{"date":"2021-09-15","close":12830.0},{"date":"2021-09-16","close":12805.0},{"date":"2021-09-17","close":12750.0},{"date":"2021-09-23","close":12875.0},{"date":"2021-09-24","close":12605.0},{"date":"2021-09-27","close":12490.0},{"date":"2021-09-28","close":12360.0},{"date":"2021-09-29","close":12260.0},{"date":"2021-09-30","close":12285.0},{"date":"2021-10-01","close":12335.0},{"date":"2021-10-05","close":12330.0},{"date":"2021-10-06","close":12145.0},{"date":"2021-10-07","close":12250.0},{"date":"2021-10-08","close":12115.0},{"date":"2021-10-12","close":12095.0},{"date":"2021-10-13","close":12245.0},{"date":"2021-10-14","close":12300.0},{"date":"2021-10-15","close":12385.0},{"date":"2021-10-18","close":12320.0},{"date":"2021-10-19","close":12395.0},{"date":"2021-10-20","close":12215.0},{"date":"2021-10-21","close":12155.0},{"date":"2021-10-22","close":12170.0},{"date":"2021-10-25","close":12240.0},{"date":"2021-10-26","close":12245.0},{"date":"2021-10-27","close":12350.0},{"date":"2021-10-28","close":12545.0},{"date":"2021-10-29","close":12465.0},{"date":"2021-11-01","close":12570.0},{"date":"2021-11-02","close":12500.0},{"date":"2021-11-03","close":12550.0},{"date":"2021-11-04","close":12355.0},{"date":"2021-11-05","close":12510.0},{"date":"2021-11-08","close":12685.0},{"date":"2021-11-09","close":12720.0},{"date":"2021-11-10","close":12835.0},{"date":"2021-11-11","close":12625.0},{"date":"2021-11-12","close":12650.0},{"date":"2021-11-15","close":12565.0},{"date":"2021-11-16","close":12455.0},{"date":"2021-11-17","close":12340.0},{"date":"2021-11-18","close":12445.0},{"date":"2021-11-19","close":12470.0},{"date":"2021-11-22","close":12595.0},{"date":"2021-11-23","close":12455.0},{"date":"2021-11-24","close":12415.0},{"date":"2021-11-25","close":12430.0},{"date":"2021-11-26","close":12660.0},{"date":"2021-11-29","close":12710.0},{"date":"2021-11-30","close":12785.0},{"date":"2021-12-01","close":12815.0},{"date":"2021-12-02","close":12905.0},{"date":"2021-12-03","close":12950.0},{"date":"2021-12-06","close":13060.0},{"date":"2021-12-07","close":12875.0},{"date":"2021-12-08","close":12870.0},{"date":"2021-12-09","close":12670.0},{"date":"2021-12-10","close":12675.0},{"date":"2021-12-13","close":12640.0},{"date":"2021-12-14","close":12845.0},{"date":"2021-12-15","close":12830.0},{"date":"2021-12-16","close":12725.0},{"date":"2021-12-17","close":12730.0},{"date":"2021-12-20","close":12915.0},{"date":"2021-12-21","close":12730.0},{"date":"2021-12-22","close":12705.0},{"date":"2021-12-23","close":12740.0},{"date":"2021-12-24","close":12655.0},{"date":"2021-12-27","close":12690.0},{"date":"2021-12-28","close":12645.0},{"date":"2021-12-29","close":12670.0},{"date":"2021-12-30","close":12470.0},{"date":"2022-01-03","close":12610.0},{"date":"2022-01-04","close":12340.0},{"date":"2022-01-05","close":12285.0},{"date":"2022-01-06","close":12125.0},{"date":"2022-01-07","close":12200.0},{"date":"2022-01-10","close":12080.0},{"date":"2022-01-11","close":12185.0},{"date":"2022-01-12","close":12240.0},{"date":"2022-01-13","close":12200.0},{"date":"2022-01-14","close":12235.0},{"date":"2022-01-17","close":12045.0},{"date":"2022-01-18","close":11995.0},{"date":"2022-01-19","close":11925.0},{"date":"2022-01-20","close":11980.0},{"date":"2022-01-21","close":12145.0},{"date":"2022-01-24","close":12185.0},{"date":"2022-01-25","close":12150.0},{"date":"2022-01-26","close":12115.0},{"date":"2022-01-27","close":12005.0},{"date":"2022-01-28","close":12145.0},{"date":"2022-02-03","close":12150.0},{"date":"2022-02-04","close":12025.0},{"date":"2022-02-07","close":11940.0},{"date":"2022-02-08","close":11840.0},{"date":"2022-02-09","close":11900.0},{"date":"2022-02-10","close":11890.0},{"date":"2022-02-11","close":11675.0},{"date":"2022-02-14","close":11745.0},{"date":"2022-02-15","close":11700.0},{"date":"2022-02-16","close":11540.0},{"date":"2022-02-17","close":11605.0},{"date":"2022-02-18","close":11650.0},{"date":"2022-02-21","close":11740.0},{"date":"2022-02-22","close":11870.0},{"date":"2022-02-23","close":11770.0},{"date":"2022-02-24","close":11815.0},{"date":"2022-02-25","close":11690.0},{"date":"2022-02-28","close":11905.0},{"date":"2022-03-02","close":11985.0},{"date":"2022-03-03","close":11745.0},{"date":"2022-03-04","close":11845.0},{"date":"2022-03-07","close":11985.0},{"date":"2022-03-08","close":11870.0},{"date":"2022-03-10","close":11610.0},{"date":"2022-03-11","close":11515.0},{"date":"2022-03-14","close":11460.0},{"date":"2022-03-15","close":11305.0},{"date":"2022-03-16","close":11225.0},{"date":"2022-03-17","close":11400.0},{"date":"2022-03-18","close":11275.0},{"date":"2022-03-21","close":11320.0},{"date":"2022-03-22","close":11075.0},{"date":"2022-03-23","close":10970.0},{"date":"2022-03-24","close":11160.0},{"date":"2022-03-25","close":11165.0},{"date":"2022-03-28","close":11015.0},{"date":"2022-03-29","close":11050.0},{"date":"2022-03-30","close":11240.0},{"date":"2022-03-31","close":11240.0},{"date":"2022-04-01","close":11210.0},{"date":"2022-04-04","close":11230.0},{"date":"2022-04-05","close":11200.0},{"date":"2022-04-06","close":10915.0},{"date":"2022-04-07","close":10935.0},{"date":"2022-04-08","close":10830.0},{"date":"2022-04-11","close":10625.0},{"date":"2022-04-12","close":10440.0},{"date":"2022-04-13","close":10450.0},{"date":"2022-04-14","close":10530.0},{"date":"2022-04-15","close":10345.0},{"date":"2022-04-18","close":10290.0},{"date":"2022-04-19","close":10285.0},{"date":"2022-04-20","close":10180.0},{"date":"2022-04-21","close":10345.0},{"date":"2022-04-22","close":10275.0},{"date":"2022-04-25","close":10305.0},{"date":"2022-04-26","close":10325.0},{"date":"2022-04-27","close":10420.0},{"date":"2022-04-28","close":10330.0},{"date":"2022-04-29","close":10310.0},{"date":"2022-05-02","close":10135.0},{"date":"2022-05-03","close":10040.0},{"date":"2022-05-04","close":10075.0},{"date":"2022-05-06","close":9840.0},{"date":"2022-05-09","close":9675.0},{"date":"2022-05-10","close":9760.0},{"date":"2022-05-11","close":9920.0},{"date":"2022-05-12","close":10085.0},{"date":"2022-05-13","close":10025.0},{"date":"2022-05-16","close":9930.0},{"date":"2022-05-17","close":9875.0},{"date":"2022-05-18","close":9735.0},{"date":"2022-05-19","close":9935.0},{"date":"2022-05-20","close":10000.0},{"date":"2022-05-23","close":10045.0},{"date":"2022-05-24","close":9990.0},{"date":"2022-05-25","close":10140.0},{"date":"2022-05-26","close":10220.0},{"date":"2022-05-27","close":10135.0},{"date":"2022-05-30","close":10120.0},{"date":"2022-05-31","close":10015.0},{"date":"2022-06-02","close":9980.0},{"date":"2022-06-03","close":9955.0},{"date":"2022-06-07","close":9765.0},{"date":"2022-06-08","close":9830.0},{"date":"2022-06-09","close":9770.0},{"date":"2022-06-10","close":9800.0},{"date":"2022-06-13","close":9725.0},{"date":"2022-06-14","close":9585.0},{"date":"2022-06-15","close":9390.0},{"date":"2022-06-16","close":9475.0},{"date":"2022-06-17","close":9555.0},{"date":"2022-06-20","close":9585.0},{"date":"2022-06-21","close":9475.0},{"date":"2022-06-22","close":9540.0},{"date":"2022-06-23","close":9645.0},{"date":"2022-06-24","close":9750.0},{"date":"2022-06-27","close":9570.0},{"date":"2022-06-28","close":9555.0},{"date":"2022-06-29","close":9640.0},{"date":"2022-06-30","close":9730.0},{"date":"2022-07-01","close":9805.0},{"date":"2022-07-04","close":9825.0},{"date":"2022-07-05","close":9795.0},{"date":"2022-07-06","close":9995.0},{"date":"2022-07-07","close":9805.0},{"date":"2022-07-08","close":9760.0},{"date":"2022-07-11","close":9645.0},{"date":"2022-07-12","close":9800.0},{"date":"2022-07-13","close":9815.0},{"date":"2022-07-14","close":9905.0},{"date":"2022-07-15","close":9910.0},{"date":"2022-07-18","close":9930.0},{"date":"2022-07-19","close":9825.0},{"date":"2022-07-20","close":9775.0},{"date":"2022-07-21","close":9775.0},{"date":"2022-07-22","close":9970.0},{"date":"2022-07-25","close":10050.0},{"date":"2022-07-26","close":10070.0},{"date":"2022-07-27","close":10060.0},{"date":"2022-07-28","close":9965.0},{"date":"2022-07-29","close":10045.0},{"date":"2022-08-01","close":10040.0},{"date":"2022-08-02","close":10290.0},{"date":"2022-08-03","close":10120.0},{"date":"2022-08-04","close":10160.0},{"date":"2022-08-05","close":10185.0},{"date":"2022-08-08","close":10000.0},{"date":"2022-08-09","close":10125.0},{"date":"2022-08-10","close":10085.0},{"date":"2022-08-11","close":10015.0},{"date":"2022-08-12","close":9815.0},{"date":"2022-08-16","close":9905.0},{"date":"2022-08-17","close":9895.0},{"date":"2022-08-18","close":9820.0},{"date":"2022-08-19","close":9765.0},{"date":"2022-08-22","close":9685.0},{"date":"2022-08-23","close":9665.0},{"date":"2022-08-24","close":9615.0},{"date":"2022-08-25","close":9510.0},{"date":"2022-08-26","close":9600.0},{"date":"2022-08-29","close":9620.0},{"date":"2022-08-30","close":9670.0},{"date":"2022-08-31","close":9655.0},{"date":"2022-09-01","close":9510.0},{"date":"2022-09-02","close":9415.0},{"date":"2022-09-05","close":9420.0},{"date":"2022-09-06","close":9385.0},{"date":"2022-09-07","close":9230.0},{"date":"2022-09-08","close":9390.0},{"date":"2022-09-13","close":9235.0},{"date":"2022-09-14","close":9245.0},{"date":"2022-09-15","close":9235.0},{"date":"2022-09-16","close":9230.0},{"date":"2022-09-19","close":9170.0},{"date":"2022-09-20","close":9205.0},{"date":"2022-09-21","close":9140.0},{"date":"2022-09-22","close":9225.0},{"date":"2022-09-23","close":9005.0},{"date":"2022-09-26","close":8975.0},{"date":"2022-09-27","close":8940.0},{"date":"2022-09-28","close":8675.0},{"date":"2022-09-29","close":8805.0},{"date":"2022-09-30","close":8930.0},{"date":"2022-10-04","close":8950.0},{"date":"2022-10-05","close":8920.0},{"date":"2022-10-06","close":8840.0},{"date":"2022-10-07","close":8770.0},{"date":"2022-10-11","close":8560.0},{"date":"2022-10-12","close":8615.0},{"date":"2022-10-13","close":8620.0},{"date":"2022-10-14","close":8615.0},{"date":"2022-10-17","close":8530.0},{"date":"2022-10-18","close":8450.0},{"date":"2022-10-19","close":8415.0},{"date":"2022-10-20","close":8305.0},{"date":"2022-10-21","close":8135.0},{"date":"2022-10-24","close":8130.0},{"date":"2022-10-25","close":8050.0},{"date":"2022-10-26","close":8340.0},{"date":"2022-10-27","close":8305.0},{"date":"2022-10-28","close":8380.0},{"date":"2022-10-31","close":8310.0},{"date":"2022-11-01","close":8280.0},{"date":"2022-11-02","close":8330.0},{"date":"2022-11-03","close":8245.0},{"date":"2022-11-04","close":8210.0},{"date":"2022-11-07","close":8155.0},{"date":"2022-11-08","close":8045.0},{"date":"2022-11-09","close":8110.0},{"date":"2022-11-10","close":8150.0},{"date":"2022-11-11","close":8450.0},{"date":"2022-11-14","close":8360.0},{"date":"2022-11-15","close":8420.0},{"date":"2022-11-16","close":8470.0},{"date":"2022-11-17","close":8675.0},{"date":"2022-11-18","close":8655.0},{"date":"2022-11-21","close":8600.0},{"date":"2022-11-22","close":8625.0},{"date":"2022-11-23","close":8715.0},{"date":"2022-11-24","close":8860.0},{"date":"2022-11-25","close":8885.0},{"date":"2022-11-28","close":8915.0},{"date":"2022-11-29","close":8870.0},{"date":"2022-11-30","close":8780.0},{"date":"2022-12-01","close":8835.0},{"date":"2022-12-02","close":8985.0},{"date":"2022-12-05","close":9085.0},{"date":"2022-12-06","close":9060.0},{"date":"2022-12-07","close":9135.0},{"date":"2022-12-08","close":9340.0},{"date":"2022-12-09","close":9385.0},{"date":"2022-12-12","close":9200.0},{"date":"2022-12-13","close":9135.0},{"date":"2022-12-14","close":9265.0},{"date":"2022-12-15","close":9245.0},{"date":"2022-12-16","close":9245.0},{"date":"2022-12-19","close":9150.0},{"date":"2022-12-20","close":8905.0},{"date":"2022-12-21","close":8875.0},{"date":"2022-12-22","close":8980.0},{"date":"2022-12-23","close":8895.0},{"date":"2022-12-26","close":8835.0},{"date":"2022-12-27","close":8815.0},{"date":"2022-12-28","close":8675.0},{"date":"2022-12-29","close":8610.0},{"date":"2023-01-02","close":8680.0},{"date":"2023-01-03","close":8630.0},{"date":"2023-01-04","close":8810.0},{"date":"2023-01-05","close":8825.0},{"date":"2023-01-06","close":8865.0},{"date":"2023-01-09","close":8985.0},{"date":"2023-01-10","close":9045.0},{"date":"2023-01-11","close":8965.0},{"date":"2023-01-12","close":9060.0},{"date":"2023-01-13","close":9160.0},{"date":"2023-01-16","close":9110.0},{"date":"2023-01-17","close":9065.0},{"date":"2023-01-18","close":9165.0},{"date":"2023-01-19","close":9365.0},{"date":"2023-01-20","close":9235.0},{"date":"2023-01-25","close":9195.0},{"date":"2023-01-26","close":9195.0},{"date":"2023-01-27","close":9110.0},{"date":"2023-01-30","close":9175.0},{"date":"2023-01-31","close":9110.0},{"date":"2023-02-01","close":9180.0},{"date":"2023-02-02","close":9290.0},{"date":"2023-02-03","close":9335.0},{"date":"2023-02-06","close":9165.0},{"date":"2023-02-07","close":9115.0},{"date":"2023-02-08","close":9045.0},{"date":"2023-02-09","close":9055.0},{"date":"2023-02-10","close":8995.0},{"date":"2023-02-13","close":8890.0},{"date":"2023-02-14","close":8980.0},{"date":"2023-02-15","close":8955.0},{"date":"2023-02-16","close":8855.0},{"date":"2023-02-17","close":8670.0},{"date":"2023-02-20","close":8735.0},{"date":"2023-02-21","close":8725.0},{"date":"2023-02-22","close":8630.0},{"date":"2023-02-23","close":8685.0},{"date":"2023-02-24","close":8765.0},{"date":"2023-02-27","close":8670.0},{"date":"2023-02-28","close":8640.0},{"date":"2023-03-02","close":8590.0},{"date":"2023-03-03","close":8580.0},{"date":"2023-03-06","close":8740.0},{"date":"2023-03-07","close":8720.0},{"date":"2023-03-08","close":8690.0},{"date":"2023-03-09","close":8685.0},{"date":"2023-03-10","close":8855.0},{"date":"2023-03-13","close":8950.0},{"date":"2023-03-14","close":9100.0},{"date":"2023-03-15","close":8955.0},{"date":"2023-03-16","close":9145.0},{"date":"2023-03-17","close":9080.0},{"date":"2023-03-20","close":9250.0},{"date":"2023-03-21","close":9125.0},{"date":"2023-03-22","close":9020.0},{"date":"2023-03-23","close":9115.0},{"date":"2023-03-24","close":9085.0},{"date":"2023-03-27","close":9145.0},{"date":"2023-03-28","close":8965.0},{"date":"2023-03-29","close":8945.0},{"date":"2023-03-30","close":8960.0},{"date":"2023-03-31","close":8980.0},{"date":"2023-04-03","close":9030.0},{"date":"2023-04-04","close":9145.0},{"date":"2023-04-05","close":9190.0},{"date":"2023-04-06","close":9250.0},{"date":"2023-04-07","close":9270.0},{"date":"2023-04-10","close":9225.0},{"date":"2023-04-11","close":9185.0},{"date":"2023-04-12","close":9165.0},{"date":"2023-04-13","close":9165.0},{"date":"2023-04-14","close":9115.0},{"date":"2023-04-17","close":9025.0},{"date":"2023-04-18","close":8920.0},{"date":"2023-04-19","close":8920.0},{"date":"2023-04-20","close":8960.0},{"date":"2023-04-21","close":9010.0},{"date":"2023-04-24","close":8970.0},{"date":"2023-04-25","close":9045.0},{"date":"2023-04-26","close":9125.0},{"date":"2023-04-27","close":9040.0},{"date":"2023-04-28","close":9030.0},{"date":"2023-05-02","close":8940.0},{"date":"2023-05-03","close":9060.0},{"date":"2023-05-04","close":9135.0},{"date":"2023-05-08","close":9025.0},{"date":"2023-05-09","close":8925.0},{"date":"2023-05-10","close":8875.0},{"date":"2023-05-11","close":8955.0},{"date":"2023-05-12","close":9025.0},{"date":"2023-05-15","close":8935.0},{"date":"2023-05-16","close":8900.0},{"date":"2023-05-17","close":8845.0},{"date":"2023-05-18","close":8830.0},{"date":"2023-05-19","close":8750.0},{"date":"2023-05-22","close":8710.0},{"date":"2023-05-23","close":8645.0},{"date":"2023-05-24","close":8650.0},{"date":"2023-05-25","close":8605.0},{"date":"2023-05-26","close":8595.0},{"date":"2023-05-30","close":8700.0},{"date":"2023-05-31","close":8775.0},{"date":"2023-06-01","close":8775.0},{"date":"2023-06-02","close":8835.0},{"date":"2023-06-05","close":8695.0},{"date":"2023-06-07","close":8810.0},{"date":"2023-06-08","close":8630.0},{"date":"2023-06-09","close":8720.0},{"date":"2023-06-12","close":8735.0},{"date":"2023-06-13","close":8740.0},{"date":"2023-06-14","close":8690.0},{"date":"2023-06-15","close":8695.0},{"date":"2023-06-16","close":8775.0},{"date":"2023-06-19","close":8780.0},{"date":"2023-06-20","close":8725.0},{"date":"2023-06-21","close":8810.0},{"date":"2023-06-22","close":8825.0},{"date":"2023-06-23","close":8765.0},{"date":"2023-06-26","close":8835.0},{"date":"2023-06-27","close":8800.0},{"date":"2023-06-28","close":8800.0},{"date":"2023-06-29","close":8805.0},{"date":"2023-06-30","close":8685.0},{"date":"2023-07-03","close":8770.0},{"date":"2023-07-04","close":8750.0},{"date":"2023-07-05","close":8735.0},{"date":"2023-07-06","close":8640.0},{"date":"2023-07-07","close":8565.0},{"date":"2023-07-10","close":8460.0},{"date":"2023-07-11","close":8525.0},{"date":"2023-07-12","close":8550.0},{"date":"2023-07-13","close":8610.0},{"date":"2023-07-14","close":8675.0},{"date":"2023-07-17","close":8655.0},{"date":"2023-07-18","close":8670.0},{"date":"2023-07-19","close":8735.0},{"date":"2023-07-20","close":8750.0},{"date":"2023-07-21","close":8690.0},{"date":"2023-07-24","close":8665.0},{"date":"2023-07-25","close":8630.0},{"date":"2023-07-26","close":8630.0},{"date":"2023-07-27","close":8645.0},{"date":"2023-07-28","close":8445.0},{"date":"2023-07-31","close":8485.0},{"date":"2023-08-01","close":8535.0},{"date":"2023-08-02","close":8405.0},{"date":"2023-08-03","close":8205.0},{"date":"2023-08-04","close":8150.0},{"date":"2023-08-07","close":8240.0},{"date":"2023-08-08","close":8270.0},{"date":"2023-08-09","close":8285.0},{"date":"2023-08-10","close":8290.0},{"date":"2023-08-11","close":8195.0},{"date":"2023-08-14","close":8170.0},{"date":"2023-08-16","close":8120.0},{"date":"2023-08-17","close":7995.0},{"date":"2023-08-18","close":8055.0},{"date":"2023-08-21","close":7950.0},{"date":"2023-08-22","close":7915.0},{"date":"2023-08-23","close":8030.0},{"date":"2023-08-24","close":8160.0},{"date":"2023-08-25","close":8090.0},{"date":"2023-08-28","close":8145.0},{"date":"2023-08-29","close":8160.0},{"date":"2023-08-30","close":8185.0},{"date":"2023-08-31","close":8215.0},{"date":"2023-09-01","close":8215.0},{"date":"2023-09-04","close":8110.0},{"date":"2023-09-05","close":8080.0},{"date":"2023-09-06","close":8020.0},{"date":"2023-09-07","close":8025.0},{"date":"2023-09-08","close":8085.0},{"date":"2023-09-11","close":8025.0},{"date":"2023-09-12","close":8010.0},{"date":"2023-09-13","close":8030.0},{"date":"2023-09-14","close":8075.0},{"date":"2023-09-15","close":8000.0},{"date":"2023-09-18","close":7935.0},{"date":"2023-09-19","close":7975.0},{"date":"2023-09-20","close":7955.0},{"date":"2023-09-21","close":7890.0},{"date":"2023-09-22","close":7745.0},{"date":"2023-09-25","close":7765.0},{"date":"2023-09-26","close":7630.0},{"date":"2023-09-27","close":7630.0},{"date":"2023-10-04","close":7230.0},{"date":"2023-10-05","close":7375.0},{"date":"2023-10-06","close":7325.0},{"date":"2023-10-10","close":7405.0},{"date":"2023-10-11","close":7450.0},{"date":"2023-10-12","close":7605.0},{"date":"2023-10-13","close":7420.0},{"date":"2023-10-16","close":7420.0},{"date":"2023-10-17","close":7315.0},{"date":"2023-10-18","close":7280.0},{"date":"2023-10-19","close":7150.0},{"date":"2023-10-20","close":7100.0},{"date":"2023-10-23","close":7060.0},{"date":"2023-10-24","close":7220.0},{"date":"2023-10-25","close":7270.0},{"date":"2023-10-26","close":7070.0},{"date":"2023-10-27","close":7180.0},{"date":"2023-10-30","close":7170.0},{"date":"2023-10-31","close":7160.0},{"date":"2023-11-01","close":7130.0},{"date":"2023-11-02","close":7305.0},{"date":"2023-11-03","close":7445.0},{"date":"2023-11-06","close":7470.0},{"date":"2023-11-07","close":7400.0},{"date":"2023-11-08","close":7490.0},{"date":"2023-11-09","close":7640.0},{"date":"2023-11-10","close":7470.0},{"date":"2023-11-13","close":7455.0},{"date":"2023-11-14","close":7490.0},{"date":"2023-11-15","close":7670.0},{"date":"2023-11-16","close":7600.0},{"date":"2023-11-17","close":7620.0},{"date":"2023-11-20","close":7640.0},{"date":"2023-11-21","close":7745.0},{"date":"2023-11-22","close":7695.0},{"date":"2023-11-23","close":7750.0},{"date":"2023-11-24","close":7690.0},{"date":"2023-11-27","close":7660.0},{"date":"2023-11-28","close":7760.0},{"date":"2023-11-29","close":7840.0},{"date":"2023-11-30","close":7865.0},{"date":"2023-12-01","close":7810.0},{"date":"2023-12-04","close":7935.0},{"date":"2023-12-05","close":7955.0},{"date":"2023-12-06","close":8050.0},{"date":"2023-12-07","close":8135.0},{"date":"2023-12-08","close":8150.0},{"date":"2023-12-11","close":8040.0},{"date":"2023-12-12","close":8095.0},{"date":"2023-12-13","close":8090.0},{"date":"2023-12-14","close":8330.0},{"date":"2023-12-15","close":8410.0},{"date":"2023-12-18","close":8475.0},{"date":"2023-12-19","close":8405.0},{"date":"2023-12-20","close":8480.0},{"date":"2023-12-21","close":8490.0},{"date":"2023-12-22","close":8465.0},{"date":"2023-12-26","close":8455.0},{"date":"2023-12-27","close":8470.0},{"date":"2023-12-28","close":8550.0},{"date":"2024-01-02","close":8410.0},{"date":"2024-01-03","close":8400.0},{"date":"2024-01-04","close":8415.0},{"date":"2024-01-05","close":8285.0},{"date":"2024-01-08","close":8210.0},{"date":"2024-01-09","close":8265.0},{"date":"2024-01-10","close":8250.0},{"date":"2024-01-11","close":8245.0},{"date":"2024-01-12","close":8245.0},{"date":"2024-01-15","close":8255.0},{"date":"2024-01-16","close":8185.0},{"date":"2024-01-17","close":8090.0},{"date":"2024-01-18","close":8095.0},{"date":"2024-01-19","close":7975.0},{"date":"2024-01-22","close":8080.0},{"date":"2024-01-23","close":8070.0},{"date":"2024-01-24","close":8025.0},{"date":"2024-01-25","close":7980.0},{"date":"2024-01-26","close":8050.0},{"date":"2024-01-29","close":8030.0},{"date":"2024-01-30","close":8145.0},{"date":"2024-01-31","close":8200.0},{"date":"2024-02-01","close":8265.0},{"date":"2024-02-02","close":8375.0},{"date":"2024-02-05","close":8185.0},{"date":"2024-02-06","close":8095.0},{"date":"2024-02-07","close":8115.0},{"date":"2024-02-08","close":8090.0},{"date":"2024-02-13","close":8010.0},{"date":"2024-02-14","close":7910.0},{"date":"2024-02-15","close":7975.0},{"date":"2024-02-16","close":7960.0},{"date":"2024-02-19","close":7955.0},{"date":"2024-02-20","close":7910.0},{"date":"2024-02-21","close":7925.0},{"date":"2024-02-22","close":7910.0},{"date":"2024-02-23","close":7900.0},{"date":"2024-02-26","close":8055.0},{"date":"2024-02-27","close":8000.0},{"date":"2024-02-28","close":7975.0},{"date":"2024-02-29","close":7980.0},{"date":"2024-03-04","close":8070.0},{"date":"2024-03-05","close":8070.0},{"date":"2024-03-06","close":8145.0},{"date":"2024-03-07","close":8220.0},{"date":"2024-03-08","close":8235.0},{"date":"2024-03-11","close":8230.0},{"date":"2024-03-12","close":8205.0},{"date":"2024-03-13","close":8150.0},{"date":"2024-03-14","close":8085.0},{"date":"2024-03-15","close":7995.0},{"date":"2024-03-18","close":8000.0},{"date":"2024-03-19","close":7950.0},{"date":"2024-03-20","close":7985.0},{"date":"2024-03-21","close":7960.0},{"date":"2024-03-22","close":8010.0},{"date":"2024-03-25","close":8060.0},{"date":"2024-03-26","close":8025.0},{"date":"2024-03-27","close":8040.0},{"date":"2024-03-28","close":8095.0},{"date":"2024-03-29","close":8150.0},{"date":"2024-04-01","close":8110.0},{"date":"2024-04-02","close":7960.0},{"date":"2024-04-03","close":7905.0},{"date":"2024-04-04","close":7865.0},{"date":"2024-04-05","close":7925.0},{"date":"2024-04-08","close":7795.0},{"date":"2024-04-09","close":7865.0},{"date":"2024-04-11","close":7730.0},{"date":"2024-04-12","close":7710.0},{"date":"2024-04-15","close":7690.0},{"date":"2024-04-16","close":7605.0},{"date":"2024-04-17","close":7560.0},{"date":"2024-04-18","close":7665.0},{"date":"2024-04-19","close":7660.0},{"date":"2024-04-22","close":7605.0},{"date":"2024-04-23","close":7630.0},{"date":"2024-04-24","close":7600.0},{"date":"2024-04-25","close":7545.0},{"date":"2024-04-26","close":7540.0},{"date":"2024-04-29","close":7580.0},{"date":"2024-04-30","close":7605.0},{"date":"2024-05-02","close":7605.0},{"date":"2024-05-03","close":7605.0},{"date":"2024-05-07","close":7760.0},{"date":"2024-05-08","close":7775.0},{"date":"2024-05-09","close":7735.0},{"date":"2024-05-10","close":7785.0},{"date":"2024-05-13","close":7750.0},{"date":"2024-05-14","close":7760.0},{"date":"2024-05-16","close":7955.0},{"date":"2024-05-17","close":7920.0},{"date":"2024-05-20","close":7845.0},{"date":"2024-05-21","close":7815.0},{"date":"2024-05-22","close":7840.0},{"date":"2024-05-23","close":7855.0},{"date":"2024-05-24","close":7810.0},{"date":"2024-05-27","close":7825.0},{"date":"2024-05-28","close":7830.0},{"date":"2024-05-29","close":7690.0},{"date":"2024-05-30","close":7635.0},{"date":"2024-05-31","close":7690.0},{"date":"2024-06-03","close":7755.0},{"date":"2024-06-04","close":7850.0},{"date":"2024-06-05","close":7945.0},{"date":"2024-06-07","close":8005.0},{"date":"2024-06-10","close":7835.0},{"date":"2024-06-11","close":7830.0},{"date":"2024-06-12","close":7910.0},{"date":"2024-06-13","close":7960.0},{"date":"2024-06-14","close":8075.0},{"date":"2024-06-17","close":8110.0},{"date":"2024-06-18","close":8085.0},{"date":"2024-06-19","close":8145.0},{"date":"2024-06-20","close":8095.0},{"date":"2024-06-21","close":8075.0},{"date":"2024-06-24","close":8080.0},{"date":"2024-06-25","close":8115.0},{"date":"2024-06-26","close":8070.0},{"date":"2024-06-27","close":7985.0},{"date":"2024-06-28","close":8000.0},{"date":"2024-07-01","close":7860.0},{"date":"2024-07-02","close":7790.0},{"date":"2024-07-03","close":7800.0},{"date":"2024-07-04","close":7890.0},{"date":"2024-07-05","close":7885.0},{"date":"2024-07-08","close":7940.0},{"date":"2024-07-09","close":7970.0},{"date":"2024-07-10","close":7960.0},{"date":"2024-07-11","close":7960.0},{"date":"2024-07-12","close":8035.0},{"date":"2024-07-15","close":7990.0},{"date":"2024-07-16","close":8005.0},{"date":"2024-07-17","close":8090.0},{"date":"2024-07-18","close":8085.0},{"date":"2024-07-19","close":8025.0},{"date":"2024-07-22","close":8025.0},{"date":"2024-07-23","close":7975.0},{"date":"2024-07-24","close":7970.0},{"date":"2024-07-25","close":7885.0},{"date":"2024-07-26","close":7935.0},{"date":"2024-07-29","close":8010.0},{"date":"2024-07-30","close":8025.0},{"date":"2024-07-31","close":8070.0},{"date":"2024-08-01","close":8165.0},{"date":"2024-08-02","close":8270.0},{"date":"2024-08-05","close":8595.0},{"date":"2024-08-06","close":8500.0},{"date":"2024-08-07","close":8395.0},{"date":"2024-08-08","close":8320.0},{"date":"2024-08-09","close":8265.0},{"date":"2024-08-12","close":8310.0},{"date":"2024-08-13","close":8330.0},{"date":"2024-08-14","close":8385.0},{"date":"2024-08-16","close":8375.0},{"date":"2024-08-19","close":8405.0},{"date":"2024-08-20","close":8405.0},{"date":"2024-08-21","close":8485.0},{"date":"2024-08-22","close":8490.0},{"date":"2024-08-23","close":8420.0},{"date":"2024-08-26","close":8480.0},{"date":"2024-08-27","close":8445.0},{"date":"2024-08-28","close":8415.0},{"date":"2024-08-29","close":8405.0},{"date":"2024-08-30","close":8365.0},{"date":"2024-09-02","close":8295.0},{"date":"2024-09-03","close":8305.0},{"date":"2024-09-04","close":8420.0},{"date":"2024-09-05","close":8495.0},{"date":"2024-09-06","close":8580.0},{"date":"2024-09-09","close":8515.0},{"date":"2024-09-10","close":8565.0},{"date":"2024-09-11","close":8680.0},{"date":"2024-09-12","close":8620.0},{"date":"2024-09-13","close":8645.0},{"date":"2024-09-19","close":8560.0},{"date":"2024-09-20","close":8520.0},{"date":"2024-09-23","close":8445.0},{"date":"2024-09-24","close":8440.0},{"date":"2024-09-25","close":8455.0},{"date":"2024-09-26","close":8400.0},{"date":"2024-09-27","close":8395.0},{"date":"2024-09-30","close":8410.0},{"date":"2024-10-02","close":8465.0},{"date":"2024-10-04","close":8350.0},{"date":"2024-10-07","close":8240.0},{"date":"2024-10-08","close":8210.0},{"date":"2024-10-10","close":8125.0},{"date":"2024-10-11","close":8100.0},{"date":"2024-10-14","close":8045.0},{"date":"2024-10-15","close":8085.0},{"date":"2024-10-16","close":8195.0},{"date":"2024-10-17","close":8160.0},{"date":"2024-10-18","close":8040.0},{"date":"2024-10-21","close":8075.0},{"date":"2024-10-22","close":7905.0},{"date":"2024-10-23","close":7885.0},{"date":"2024-10-24","close":7920.0},{"date":"2024-10-25","close":7995.0},{"date":"2024-10-28","close":7850.0},{"date":"2024-10-29","close":7890.0},{"date":"2024-10-30","close":7920.0},{"date":"2024-10-31","close":7955.0},{"date":"2024-11-01","close":7990.0},{"date":"2024-11-04","close":7935.0},{"date":"2024-11-05","close":7955.0},{"date":"2024-11-06","close":7800.0},{"date":"2024-11-07","close":7770.0},{"date":"2024-11-08","close":7850.0},{"date":"2024-11-11","close":7890.0},{"date":"2024-11-12","close":7945.0},{"date":"2024-11-13","close":7795.0},{"date":"2024-11-14","close":7705.0},{"date":"2024-11-15","close":7750.0},{"date":"2024-11-18","close":7745.0},{"date":"2024-11-19","close":7750.0},{"date":"2024-11-20","close":7765.0},{"date":"2024-11-21","close":7755.0},{"date":"2024-11-22","close":7755.0},{"date":"2024-11-25","close":7860.0},{"date":"2024-11-26","close":7935.0},{"date":"2024-11-27","close":7930.0},{"date":"2024-11-28","close":7965.0},{"date":"2024-11-29","close":8020.0},{"date":"2024-12-02","close":8030.0},{"date":"2024-12-03","close":8060.0},{"date":"2024-12-04","close":8005.0},{"date":"2024-12-05","close":8085.0},{"date":"2024-12-06","close":8125.0},{"date":"2024-12-09","close":8120.0},{"date":"2024-12-10","close":8055.0},{"date":"2024-12-11","close":7990.0},{"date":"2024-12-12","close":7905.0},{"date":"2024-12-13","close":7850.0},{"date":"2024-12-16","close":7770.0},{"date":"2024-12-17","close":7760.0},{"date":"2024-12-18","close":7785.0},{"date":"2024-12-19","close":7635.0},{"date":"2024-12-20","close":7600.0},{"date":"2024-12-23","close":7590.0},{"date":"2024-12-24","close":7530.0},{"date":"2024-12-26","close":7525.0},{"date":"2024-12-27","close":7545.0},{"date":"2024-12-30","close":7495.0},{"date":"2025-01-02","close":7505.0},{"date":"2025-01-03","close":7545.0},{"date":"2025-01-06","close":7470.0},{"date":"2025-01-07","close":7475.0},{"date":"2025-01-08","close":7380.0},{"date":"2025-01-09","close":7380.0},{"date":"2025-01-10","close":7355.0},{"date":"2025-01-13","close":7300.0},{"date":"2025-01-14","close":7345.0},{"date":"2025-01-15","close":7335.0},{"date":"2025-01-16","close":7430.0},{"date":"2025-01-17","close":7460.0},{"date":"2025-01-20","close":7450.0},{"date":"2025-01-21","close":7540.0},{"date":"2025-01-22","close":7525.0},{"date":"2025-01-23","close":7490.0},{"date":"2025-01-24","close":7440.0},{"date":"2025-01-31","close":7545.0},{"date":"2025-02-03","close":7575.0},{"date":"2025-02-04","close":7530.0},{"date":"2025-02-05","close":7600.0},{"date":"2025-02-06","close":7720.0},{"date":"2025-02-07","close":7715.0},{"date":"2025-02-10","close":7675.0},{"date":"2025-02-11","close":7620.0},{"date":"2025-02-12","close":7575.0},{"date":"2025-02-13","close":7505.0},{"date":"2025-02-14","close":7595.0},{"date":"2025-02-17","close":7625.0},{"date":"2025-02-18","close":7605.0},{"date":"2025-02-19","close":7555.0},{"date":"2025-02-20","close":7575.0},{"date":"2025-02-21","close":7605.0},{"date":"2025-02-24","close":7660.0},{"date":"2025-02-25","close":7730.0},{"date":"2025-02-26","close":7800.0},{"date":"2025-02-27","close":7880.0},{"date":"2025-02-28","close":7885.0},{"date":"2025-03-04","close":7965.0},{"date":"2025-03-05","close":7860.0},{"date":"2025-03-06","close":7775.0},{"date":"2025-03-07","close":7845.0},{"date":"2025-03-10","close":7800.0},{"date":"2025-03-11","close":7880.0},{"date":"2025-03-12","close":7815.0},{"date":"2025-03-13","close":7760.0},{"date":"2025-03-14","close":7775.0},{"date":"2025-03-17","close":7770.0},{"date":"2025-03-18","close":7815.0},{"date":"2025-03-19","close":7795.0},{"date":"2025-03-20","close":7850.0},{"date":"2025-03-21","close":7830.0},{"date":"2025-03-24","close":7755.0},{"date":"2025-03-25","close":7715.0},{"date":"2025-03-26","close":7680.0},{"date":"2025-03-27","close":7660.0},{"date":"2025-03-28","close":7670.0},{"date":"2025-03-31","close":7815.0},{"date":"2025-04-01","close":7845.0},{"date":"2025-04-02","close":7895.0},{"date":"2025-04-03","close":7960.0},{"date":"2025-04-04","close":8040.0},{"date":"2025-04-07","close":8080.0},{"date":"2025-04-08","close":7780.0},{"date":"2025-04-09","close":7445.0},{"date":"2025-04-10","close":7650.0},{"date":"2025-04-11","close":7515.0},{"date":"2025-04-14","close":7495.0},{"date":"2025-04-15","close":7585.0},{"date":"2025-04-16","close":7585.0},{"date":"2025-04-17","close":7595.0},{"date":"2025-04-18","close":7550.0},{"date":"2025-04-21","close":7495.0},{"date":"2025-04-22","close":7420.0},{"date":"2025-04-23","close":7550.0},{"date":"2025-04-24","close":7560.0},{"date":"2025-04-25","close":7625.0},{"date":"2025-04-28","close":7670.0},{"date":"2025-04-29","close":7700.0},{"date":"2025-04-30","close":7765.0},{"date":"2025-05-02","close":7690.0},{"date":"2025-05-07","close":7575.0},{"date":"2025-05-08","close":7585.0},{"date":"2025-05-09","close":7530.0},{"date":"2025-05-12","close":7485.0},{"date":"2025-05-13","close":7470.0},{"date":"2025-05-14","close":7440.0},{"date":"2025-05-15","close":7385.0},{"date":"2025-05-16","close":7500.0},{"date":"2025-05-19","close":7340.0},{"date":"2025-05-20","close":7440.0},{"date":"2025-05-21","close":7345.0},{"date":"2025-05-22","close":7235.0},{"date":"2025-05-23","close":7300.0},{"date":"2025-05-26","close":7255.0},{"date":"2025-05-27","close":7365.0},{"date":"2025-05-28","close":7370.0},{"date":"2025-05-29","close":7310.0},{"date":"2025-05-30","close":7440.0},{"date":"2025-06-02","close":7390.0},{"date":"2025-06-04","close":7365.0},{"date":"2025-06-05","close":7470.0},{"date":"2025-06-09","close":7370.0},{"date":"2025-06-10","close":7430.0},{"date":"2025-06-11","close":7405.0},{"date":"2025-06-12","close":7450.0},{"date":"2025-06-13","close":7570.0},{"date":"2025-06-16","close":7435.0},{"date":"2025-06-17","close":7405.0},{"date":"2025-06-18","close":7450.0},{"date":"2025-06-19","close":7465.0},{"date":"2025-06-20","close":7500.0},{"date":"2025-06-23","close":7445.0},{"date":"2025-06-24","close":7520.0},{"date":"2025-06-25","close":7555.0},{"date":"2025-06-26","close":7570.0},{"date":"2025-06-27","close":7585.0},{"date":"2025-06-30","close":7555.0},{"date":"2025-07-01","close":7645.0},{"date":"2025-07-02","close":7620.0},{"date":"2025-07-03","close":7620.0},{"date":"2025-07-04","close":7560.0},{"date":"2025-07-07","close":7535.0},{"date":"2025-07-08","close":7460.0},{"date":"2025-07-09","close":7445.0},{"date":"2025-07-10","close":7520.0},{"date":"2025-07-11","close":7505.0},{"date":"2025-07-14","close":7410.0},{"date":"2025-07-15","close":7395.0},{"date":"2025-07-16","close":7365.0},{"date":"2025-07-17","close":7325.0},{"date":"2025-07-18","close":7375.0},{"date":"2025-07-21","close":7405.0},{"date":"2025-07-22","close":7425.0},{"date":"2025-07-23","close":7430.0},{"date":"2025-07-24","close":7425.0},{"date":"2025-07-25","close":7440.0},{"date":"2025-07-28","close":7440.0},{"date":"2025-07-29","close":7425.0},{"date":"2025-07-30","close":7535.0},{"date":"2025-07-31","close":7540.0},{"date":"2025-08-01","close":7480.0},{"date":"2025-08-04","close":7560.0},{"date":"2025-08-05","close":7625.0},{"date":"2025-08-06","close":7625.0},{"date":"2025-08-07","close":7600.0},{"date":"2025-08-08","close":7595.0},{"date":"2025-08-11","close":7585.0},{"date":"2025-08-12","close":7560.0},{"date":"2025-08-13","close":7540.0},{"date":"2025-08-14","close":7600.0},{"date":"2025-08-18","close":7495.0},{"date":"2025-08-19","close":7460.0},{"date":"2025-08-20","close":7495.0},{"date":"2025-08-21","close":7515.0},{"date":"2025-08-22","close":7485.0},{"date":"2025-08-25","close":7525.0},{"date":"2025-08-26","close":7475.0},{"date":"2025-08-27","close":7475.0},{"date":"2025-08-28","close":7500.0},{"date":"2025-08-29","close":7525.0},{"date":"2025-09-01","close":7455.0},{"date":"2025-09-02","close":7445.0},{"date":"2025-09-03","close":7400.0},{"date":"2025-09-04","close":7510.0},{"date":"2025-09-05","close":7585.0},{"date":"2025-09-08","close":7670.0},{"date":"2025-09-09","close":7760.0},{"date":"2025-09-10","close":7725.0},{"date":"2025-09-11","close":7750.0},{"date":"2025-09-12","close":7810.0},{"date":"2025-09-15","close":7775.0},{"date":"2025-09-16","close":7820.0},{"date":"2025-09-17","close":7825.0},{"date":"2025-09-18","close":7825.0},{"date":"2025-09-19","close":7700.0},{"date":"2025-09-22","close":7705.0},{"date":"2025-09-23","close":7705.0},{"date":"2025-09-24","close":7735.0},{"date":"2025-09-25","close":7705.0},{"date":"2025-09-26","close":7685.0},{"date":"2025-09-29","close":7730.0},{"date":"2025-09-30","close":7770.0},{"date":"2025-10-01","close":7700.0},{"date":"2025-10-02","close":7750.0},{"date":"2025-10-10","close":7755.0},{"date":"2025-10-13","close":7805.0},{"date":"2025-10-14","close":7870.0},{"date":"2025-10-15","close":7885.0},{"date":"2025-10-16","close":7880.0},{"date":"2025-10-17","close":7960.0},{"date":"2025-10-20","close":7895.0},{"date":"2025-10-21","close":7950.0},{"date":"2025-10-22","close":7980.0},{"date":"2025-10-23","close":7955.0},{"date":"2025-10-24","close":7930.0},{"date":"2025-10-27","close":7870.0},{"date":"2025-10-28","close":7970.0},{"date":"2025-10-29","close":7980.0},{"date":"2025-10-30","close":7865.0},{"date":"2025-10-31","close":7820.0},{"date":"2025-11-03","close":7810.0},{"date":"2025-11-04","close":7820.0},{"date":"2025-11-05","close":7835.0},{"date":"2025-11-06","close":7775.0},{"date":"2025-11-07","close":7785.0},{"date":"2025-11-10","close":7725.0},{"date":"2025-11-11","close":7765.0},{"date":"2025-11-12","close":7800.0},{"date":"2025-11-13","close":7805.0},{"date":"2025-11-14","close":7750.0},{"date":"2025-11-17","close":7705.0},{"date":"2025-11-18","close":7745.0},{"date":"2025-11-19","close":7720.0},{"date":"2025-11-20","close":7715.0},{"date":"2025-11-21","close":7745.0},{"date":"2025-11-24","close":7775.0},{"date":"2025-11-25","close":7805.0},{"date":"2025-11-26","close":7830.0},{"date":"2025-11-27","close":7850.0},{"date":"2025-11-28","close":7865.0},{"date":"2025-12-01","close":7770.0},{"date":"2025-12-02","close":7735.0},{"date":"2025-12-03","close":7735.0},{"date":"2025-12-04","close":7725.0},{"date":"2025-12-05","close":7710.0},{"date":"2025-12-08","close":7665.0},{"date":"2025-12-09","close":7645.0},{"date":"2025-12-10","close":7650.0},{"date":"2025-12-11","close":7700.0},{"date":"2025-12-12","close":7650.0},{"date":"2025-12-15","close":7600.0},{"date":"2025-12-16","close":7610.0},{"date":"2025-12-17","close":7610.0},{"date":"2025-12-18","close":7640.0},{"date":"2025-12-19","close":7635.0},{"date":"2025-12-22","close":7595.0},{"date":"2025-12-23","close":7625.0},{"date":"2025-12-24","close":7650.0},{"date":"2025-12-26","close":7640.0},{"date":"2025-12-29","close":7635.0},{"date":"2025-12-30","close":7645.0},{"date":"2026-01-02","close":7580.0},{"date":"2026-01-05","close":7580.0},{"date":"2026-01-06","close":7575.0},{"date":"2026-01-07","close":7610.0},{"date":"2026-01-08","close":7640.0},{"date":"2026-01-09","close":7600.0},{"date":"2026-01-12","close":7595.0},{"date":"2026-01-13","close":7620.0},{"date":"2026-01-14","close":7625.0},{"date":"2026-01-15","close":7670.0},{"date":"2026-01-16","close":7670.0},{"date":"2026-01-19","close":7590.0},{"date":"2026-01-20","close":7555.0},{"date":"2026-01-21","close":7540.0},{"date":"2026-01-22","close":7580.0},{"date":"2026-01-23","close":7625.0},{"date":"2026-01-26","close":7640.0},{"date":"2026-01-27","close":7655.0},{"date":"2026-01-28","close":7605.0},{"date":"2026-01-29","close":7555.0},{"date":"2026-01-30","close":7545.0},{"date":"2026-02-02","close":7590.0},{"date":"2026-02-03","close":7545.0},{"date":"2026-02-04","close":7550.0},{"date":"2026-02-05","close":7535.0},{"date":"2026-02-06","close":7605.0},{"date":"2026-02-09","close":7580.0},{"date":"2026-02-10","close":7635.0},{"date":"2026-02-11","close":7695.0},{"date":"2026-02-12","close":7650.0},{"date":"2026-02-13","close":7730.0},{"date":"2026-02-19","close":7775.0},{"date":"2026-02-20","close":7790.0},{"date":"2026-02-23","close":7770.0},{"date":"2026-02-24","close":7800.0},{"date":"2026-02-25","close":7800.0},{"date":"2026-02-26","close":7800.0},{"date":"2026-02-27","close":7850.0},{"date":"2026-03-03","close":7780.0},{"date":"2026-03-04","close":7765.0},{"date":"2026-03-05","close":7710.0},{"date":"2026-03-06","close":7725.0},{"date":"2026-03-09","close":7655.0},{"date":"2026-03-10","close":7770.0},{"date":"2026-03-11","close":7715.0},{"date":"2026-03-12","close":7585.0},{"date":"2026-03-13","close":7575.0},{"date":"2026-03-16","close":7580.0},{"date":"2026-03-17","close":7555.0},{"date":"2026-03-18","close":7630.0},{"date":"2026-03-19","close":7555.0},{"date":"2026-03-20","close":7605.0},{"date":"2026-03-23","close":7460.0},{"date":"2026-03-24","close":7515.0},{"date":"2026-03-25","close":7515.0},{"date":"2026-03-26","close":7535.0},{"date":"2026-03-27","close":7495.0},{"date":"2026-03-30","close":7510.0},{"date":"2026-03-31","close":7565.0},{"date":"2026-04-01","close":7610.0},{"date":"2026-04-02","close":7495.0},{"date":"2026-04-03","close":7555.0},{"date":"2026-04-06","close":7535.0},{"date":"2026-04-07","close":7540.0},{"date":"2026-04-08","close":7560.0},{"date":"2026-04-09","close":7595.0},{"date":"2026-04-10","close":7560.0},{"date":"2026-04-13","close":7515.0},{"date":"2026-04-14","close":7575.0},{"date":"2026-04-15","close":7615.0},{"date":"2026-04-16","close":7565.0},{"date":"2026-04-17","close":7520.0},{"date":"2026-04-20","close":7565.0},{"date":"2026-04-21","close":7595.0},{"date":"2026-04-22","close":7570.0},{"date":"2026-04-23","close":7540.0},{"date":"2026-04-24","close":7535.0},{"date":"2026-04-27","close":7540.0},{"date":"2026-04-28","close":7500.0},{"date":"2026-04-29","close":7525.0},{"date":"2026-04-30","close":7445.0},{"date":"2026-05-04","close":7475.0},{"date":"2026-05-06","close":7495.0},{"date":"2026-05-07","close":7525.0},{"date":"2026-05-08","close":7500.0},{"date":"2026-05-11","close":7485.0},{"date":"2026-05-12","close":7450.0},{"date":"2026-05-13","close":7400.0},{"date":"2026-05-14","close":7405.0},{"date":"2026-05-15","close":7345.0},{"date":"2026-05-18","close":7290.0},{"date":"2026-05-19","close":7280.0},{"date":"2026-05-20","close":7265.0},{"date":"2026-05-21","close":7300.0},{"date":"2026-05-22","close":7335.0},{"date":"2026-05-26","close":7410.0},{"date":"2026-05-27","close":7425.0},{"date":"2026-05-28","close":7400.0},{"date":"2026-05-29","close":7460.0},{"date":"2026-06-01","close":7440.0},{"date":"2026-06-02","close":7495.0},{"date":"2026-06-04","close":7455.0},{"date":"2026-06-05","close":7470.0},{"date":"2026-06-08","close":7405.0},{"date":"2026-06-09","close":7420.0},{"date":"2026-06-10","close":7450.0},{"date":"2026-06-11","close":7430.0},{"date":"2026-06-12","close":7505.0},{"date":"2026-06-15","close":7530.0},{"date":"2026-06-16","close":7495.0},{"date":"2026-06-17","close":7535.0},{"date":"2026-06-18","close":7570.0},{"date":"2026-06-19","close":7540.0},{"date":"2026-06-22","close":7545.0},{"date":"2026-06-23","close":7535.0},{"date":"2026-06-24","close":7525.0},{"date":"2026-06-25","close":7615.0},{"date":"2026-06-26","close":7625.0},{"date":"2026-06-29","close":7615.0},{"date":"2026-06-30","close":7635.0},{"date":"2026-07-01","close":7515.0},{"date":"2026-07-02","close":7495.0},{"date":"2026-07-03","close":7520.0},{"date":"2026-07-06","close":7515.0},{"date":"2026-07-07","close":7470.0},{"date":"2026-07-08","close":7405.0},{"date":"2026-07-09","close":7420.0},{"date":"2026-07-10","close":7435.0},{"date":"2026-07-13","close":7405.0},{"date":"2026-07-14","close":7370.0},{"date":"2026-07-15","close":7360.0},{"date":"2026-07-16","close":7385.0},{"date":"2026-07-20","close":7385.0},{"date":"2026-07-21","close":7360.0},{"date":"2026-07-22","close":7335.0},{"date":"2026-07-23","close":7330.0},{"date":"2026-07-24","close":7305.0},{"date":"2026-07-27","close":7365.0},{"date":"2026-07-28","close":7370.0},{"date":"2026-07-29","close":7390.0},{"date":"2026-07-30","close":7240.0},{"date":"2026-07-31","close":7265.0},{"date":"2026-08-03","close":7240.0},{"date":"2026-08-04","close":7235.0},{"date":"2026-08-05","close":7325.0},{"date":"2026-08-06","close":7325.0},{"date":"2026-08-07","close":7260.0},{"date":"2026-08-10","close":7280.0},{"date":"2026-08-11","close":7220.0},{"date":"2026-08-12","close":7260.0},{"date":"2026-08-13","close":7245.0},{"date":"2026-08-14","close":7265.0},{"date":"2026-08-18","close":7160.0},{"date":"2026-08-19","close":7210.0},{"date":"2026-08-20","close":7300.0},{"date":"2026-08-21","close":7250.0},{"date":"2026-08-24","close":7255.0},{"date":"2026-08-25","close":7275.0},{"date":"2026-08-26","close":7315.0},{"date":"2026-08-27","close":7335.0},{"date":"2026-08-28","close":7305.0},{"date":"2026-08-31","close":7295.0},{"date":"2026-09-01","close":7225.0},{"date":"2026-09-02","close":7195.0},{"date":"2026-09-03","close":7260.0},{"date":"2026-09-04","close":7275.0},{"date":"2026-09-07","close":7235.0},{"date":"2026-09-08","close":7235.0},{"date":"2026-09-09","close":7260.0},{"date":"2026-09-10","close":7230.0},{"date":"2026-09-11","close":7140.0},{"date":"2026-09-14","close":7130.0},{"date":"2026-09-15","close":7115.0},{"date":"2026-09-16","close":7120.0},{"date":"2026-09-17","close":7165.0},{"date":"2026-09-18","close":7225.0},{"date":"2026-09-21","close":7215.0},{"date":"2026-09-22","close":7210.0},{"date":"2026-09-23","close":7240.0},{"date":"2026-09-28","close":6965.0},{"date":"2026-09-29","close":6945.0},{"date":"2026-09-30","close":6945.0},{"date":"2026-10-01","close":6865.0},{"date":"2026-10-02","close":6880.0},{"date":"2026-10-06","close":6825.0},{"date":"2026-10-07","close":6810.0},{"date":"2026-10-08","close":6775.0},{"date":"2026-10-12","close":6915.0},{"date":"2026-10-13","close":6960.0},{"date":"2026-10-14","close":6975.0},{"date":"2026-10-15","close":7075.0},{"date":"2026-10-16","close":7115.0},{"date":"2026-10-19","close":7110.0},{"date":"2026-10-20","close":7070.0},{"date":"2026-10-21","close":7080.0},{"date":"2026-10-22","close":7135.0},{"date":"2026-10-23","close":7250.0}],"chart_data":[{"date":"2024-10-23","open":7905,"high":7915,"low":7880,"close":7885,"volume":253241},{"date":"2024-10-24","open":7870,"high":7920,"low":7870,"close":7920,"volume":169650},{"date":"2024-10-25","open":7940,"high":7995,"low":7940,"close":7995,"volume":377500},{"date":"2024-10-28","open":7875,"high":7880,"low":7845,"close":7850,"volume":370937},{"date":"2024-10-29","open":7880,"high":7890,"low":7870,"close":7890,"volume":204590},{"date":"2024-10-30","open":7905,"high":7925,"low":7905,"close":7920,"volume":166623},{"date":"2024-10-31","open":7915,"high":7955,"low":7905,"close":7955,"volume":263315},{"date":"2024-11-01","open":7925,"high":7990,"low":7920,"close":7990,"volume":181312},{"date":"2024-11-04","open":7910,"high":7970,"low":7890,"close":7935,"volume":375041},{"date":"2024-11-05","open":7950,"high":7960,"low":7925,"close":7955,"volume":388349},{"date":"2024-11-06","open":8015,"high":8015,"low":7730,"close":7800,"volume":2777127},{"date":"2024-11-07","open":7765,"high":7775,"low":7740,"close":7770,"volume":438007},{"date":"2024-11-08","open":7850,"high":7875,"low":7825,"close":7850,"volume":885121},{"date":"2024-11-11","open":7900,"high":7910,"low":7875,"close":7890,"volume":439050},{"date":"2024-11-12","open":7930,"high":7950,"low":7910,"close":7945,"volume":210979},{"date":"2024-11-13","open":7805,"high":7825,"low":7780,"close":7795,"volume":286035},{"date":"2024-11-14","open":7685,"high":7715,"low":7675,"close":7705,"volume":147742},{"date":"2024-11-15","open":7760,"high":7775,"low":7735,"close":7750,"volume":190006},{"date":"2024-11-18","open":7720,"high":7750,"low":7715,"close":7745,"volume":82338},{"date":"2024-11-19","open":7750,"high":7760,"low":7740,"close":7750,"volume":96280},{"date":"2024-11-20","open":7770,"high":7790,"low":7760,"close":7765,"volume":393334},{"date":"2024-11-21","open":7760,"high":7770,"low":7755,"close":7755,"volume":194658},{"date":"2024-11-22","open":7760,"high":7765,"low":7745,"close":7755,"volume":113789},{"date":"2024-11-25","open":7830,"high":7860,"low":7815,"close":7860,"volume":194237},{"date":"2024-11-26","open":7935,"high":7945,"low":7920,"close":7935,"volume":215885},{"date":"2024-11-27","open":7915,"high":7930,"low":7905,"close":7930,"volume":687535},{"date":"2024-11-28","open":7955,"high":7975,"low":7955,"close":7965,"volume":235415},{"date":"2024-11-29","open":7970,"high":8020,"low":7970,"close":8020,"volume":417966},{"date":"2024-12-02","open":8040,"high":8040,"low":8015,"close":8030,"volume":173757},{"date":"2024-12-03","open":8065,"high":8070,"low":8045,"close":8060,"volume":301878},{"date":"2024-12-04","open":8015,"high":8015,"low":7995,"close":8005,"volume":127574},{"date":"2024-12-05","open":8080,"high":8085,"low":8065,"close":8085,"volume":250411},{"date":"2024-12-06","open":8100,"high":8130,"low":8100,"close":8125,"volume":312312},{"date":"2024-12-09","open":8105,"high":8125,"low":8100,"close":8120,"volume":576655},{"date":"2024-12-10","open":8040,"high":8055,"low":8035,"close":8055,"volume":156825},{"date":"2024-12-11","open":8010,"high":8010,"low":7975,"close":7990,"volume":187408},{"date":"2024-12-12","open":7910,"high":7920,"low":7890,"close":7905,"volume":347013},{"date":"2024-12-13","open":7830,"high":7850,"low":7825,"close":7850,"volume":767329},{"date":"2024-12-16","open":7765,"high":7775,"low":7750,"close":7770,"volume":281410},{"date":"2024-12-17","open":7765,"high":7770,"low":7750,"close":7760,"volume":329193},{"date":"2024-12-18","open":7775,"high":7790,"low":7775,"close":7785,"volume":167656},{"date":"2024-12-19","open":7650,"high":7670,"low":7630,"close":7635,"volume":207760},{"date":"2024-12-20","open":7590,"high":7600,"low":7565,"close":7600,"volume":251099},{"date":"2024-12-23","open":7600,"high":7600,"low":7575,"close":7590,"volume":105540},{"date":"2024-12-24","open":7540,"high":7540,"low":7520,"close":7530,"volume":177822},{"date":"2024-12-26","open":7510,"high":7545,"low":7505,"close":7525,"volume":359668},{"date":"2024-12-27","open":7540,"high":7555,"low":7530,"close":7545,"volume":67864},{"date":"2024-12-30","open":7485,"high":7495,"low":7470,"close":7495,"volume":154840},{"date":"2025-01-02","open":7480,"high":7505,"low":7470,"close":7505,"volume":173048},{"date":"2025-01-03","open":7520,"high":7545,"low":7520,"close":7545,"volume":218556},{"date":"2025-01-06","open":7470,"high":7480,"low":7450,"close":7470,"volume":225417},{"date":"2025-01-07","open":7450,"high":7480,"low":7445,"close":7475,"volume":117263},{"date":"2025-01-08","open":7365,"high":7385,"low":7360,"close":7380,"volume":146361},{"date":"2025-01-09","open":7355,"high":7385,"low":7345,"close":7380,"volume":219409},{"date":"2025-01-10","open":7380,"high":7380,"low":7340,"close":7355,"volume":139539},{"date":"2025-01-13","open":7330,"high":7340,"low":7295,"close":7300,"volume":164673},{"date":"2025-01-14","open":7335,"high":7345,"low":7325,"close":7345,"volume":277309},{"date":"2025-01-15","open":7330,"high":7335,"low":7320,"close":7335,"volume":178710},{"date":"2025-01-16","open":7430,"high":7440,"low":7420,"close":7430,"volume":344296},{"date":"2025-01-17","open":7455,"high":7465,"low":7445,"close":7460,"volume":304817},{"date":"2025-01-20","open":7450,"high":7460,"low":7440,"close":7450,"volume":118017},{"date":"2025-01-21","open":7505,"high":7550,"low":7490,"close":7540,"volume":213074},{"date":"2025-01-22","open":7515,"high":7525,"low":7495,"close":7525,"volume":57206},{"date":"2025-01-23","open":7500,"high":7500,"low":7485,"close":7490,"volume":53455},{"date":"2025-01-24","open":7440,"high":7460,"low":7435,"close":7440,"volume":75477},{"date":"2025-01-31","open":7555,"high":7565,"low":7535,"close":7545,"volume":240214},{"date":"2025-02-03","open":7530,"high":7600,"low":7520,"close":7575,"volume":302915},{"date":"2025-02-04","open":7545,"high":7555,"low":7520,"close":7530,"volume":86048},{"date":"2025-02-05","open":7580,"high":7600,"low":7565,"close":7600,"volume":111815},{"date":"2025-02-06","open":7725,"high":7730,"low":7700,"close":7720,"volume":288891},{"date":"2025-02-07","open":7720,"high":7725,"low":7690,"close":7715,"volume":56491},{"date":"2025-02-10","open":7660,"high":7675,"low":7650,"close":7675,"volume":119742},{"date":"2025-02-11","open":7660,"high":7665,"low":7620,"close":7620,"volume":150735},{"date":"2025-02-12","open":7595,"high":7600,"low":7565,"close":7575,"volume":163357},{"date":"2025-02-13","open":7485,"high":7505,"low":7485,"close":7505,"volume":106788},{"date":"2025-02-14","open":7590,"high":7605,"low":7590,"close":7595,"volume":90301},{"date":"2025-02-17","open":7640,"high":7645,"low":7625,"close":7625,"volume":82853},{"date":"2025-02-18","open":7610,"high":7630,"low":7590,"close":7605,"volume":118202},{"date":"2025-02-19","open":7550,"high":7565,"low":7550,"close":7555,"volume":186989},{"date":"2025-02-20","open":7555,"high":7590,"low":7555,"close":7575,"volume":73491},{"date":"2025-02-21","open":7580,"high":7615,"low":7580,"close":7605,"volume":336883},{"date":"2025-02-24","open":7665,"high":7680,"low":7660,"close":7660,"volume":187139},{"date":"2025-02-25","open":7705,"high":7740,"low":7705,"close":7730,"volume":118996},{"date":"2025-02-26","open":7840,"high":7855,"low":7800,"close":7800,"volume":503975},{"date":"2025-02-27","open":7875,"high":7885,"low":7860,"close":7880,"volume":217098},{"date":"2025-02-28","open":7865,"high":7900,"low":7855,"close":7885,"volume":647852},{"date":"2025-03-04","open":7975,"high":8005,"low":7955,"close":7965,"volume":382001},{"date":"2025-03-05","open":7865,"high":7875,"low":7820,"close":7860,"volume":252485},{"date":"2025-03-06","open":7790,"high":7795,"low":7755,"close":7775,"volume":135291},{"date":"2025-03-07","open":7800,"high":7845,"low":7795,"close":7845,"volume":106863},{"date":"2025-03-10","open":7820,"high":7825,"low":7790,"close":7800,"volume":63665},{"date":"2025-03-11","open":7875,"high":7920,"low":7865,"close":7880,"volume":209018},{"date":"2025-03-12","open":7790,"high":7815,"low":7780,"close":7815,"volume":91267},{"date":"2025-03-13","open":7740,"high":7765,"low":7735,"close":7760,"volume":112611},{"date":"2025-03-14","open":7780,"high":7790,"low":7760,"close":7775,"volume":57658},{"date":"2025-03-17","open":7780,"high":7790,"low":7760,"close":7770,"volume":48279},{"date":"2025-03-18","open":7795,"high":7815,"low":7790,"close":7815,"volume":140839},{"date":"2025-03-19","open":7805,"high":7810,"low":7790,"close":7795,"volume":47742},{"date":"2025-03-20","open":7855,"high":7870,"low":7850,"close":7850,"volume":146640},{"date":"2025-03-21","open":7850,"high":7850,"low":7825,"close":7830,"volume":50374},{"date":"2025-03-24","open":7785,"high":7785,"low":7755,"close":7755,"volume":87377},{"date":"2025-03-25","open":7715,"high":7720,"low":7700,"close":7715,"volume":68748},{"date":"2025-03-26","open":7705,"high":7705,"low":7680,"close":7680,"volume":60263},{"date":"2025-03-27","open":7675,"high":7675,"low":7650,"close":7660,"volume":78029},{"date":"2025-03-28","open":7640,"high":7670,"low":7635,"close":7670,"volume":32495},{"date":"2025-03-31","open":7790,"high":7825,"low":7785,"close":7815,"volume":349369},{"date":"2025-04-01","open":7825,"high":7855,"low":7815,"close":7845,"volume":345714},{"date":"2025-04-02","open":7855,"high":7895,"low":7855,"close":7895,"volume":298123},{"date":"2025-04-03","open":7995,"high":8010,"low":7955,"close":7960,"volume":531537},{"date":"2025-04-04","open":7965,"high":8040,"low":7955,"close":8040,"volume":430688},{"date":"2025-04-07","open":8130,"high":8150,"low":8040,"close":8080,"volume":710796},{"date":"2025-04-08","open":7770,"high":7795,"low":7740,"close":7780,"volume":395998},{"date":"2025-04-09","open":7560,"high":7560,"low":7305,"close":7445,"volume":637165},{"date":"2025-04-10","open":7620,"high":7700,"low":7610,"close":7650,"volume":355121},{"date":"2025-04-11","open":7410,"high":7515,"low":7380,"close":7515,"volume":782238},{"date":"2025-04-14","open":7445,"high":7500,"low":7430,"close":7495,"volume":507211},{"date":"2025-04-15","open":7555,"high":7610,"low":7540,"close":7585,"volume":925111},{"date":"2025-04-16","open":7575,"high":7595,"low":7555,"close":7585,"volume":89680},{"date":"2025-04-17","open":7620,"high":7620,"low":7585,"close":7595,"volume":104824},{"date":"2025-04-18","open":7595,"high":7595,"low":7450,"close":7550,"volume":54451},{"date":"2025-04-21","open":7520,"high":7520,"low":7470,"close":7495,"volume":93469},{"date":"2025-04-22","open":7440,"high":7455,"low":7400,"close":7420,"volume":176298},{"date":"2025-04-23","open":7540,"high":7575,"low":7530,"close":7550,"volume":115148},{"date":"2025-04-24","open":7550,"high":7575,"low":7545,"close":7560,"volume":57072},{"date":"2025-04-25","open":7590,"high":7625,"low":7575,"close":7625,"volume":262511},{"date":"2025-04-28","open":7680,"high":7690,"low":7655,"close":7670,"volume":121888},{"date":"2025-04-29","open":7710,"high":7715,"low":7690,"close":7700,"volume":611203},{"date":"2025-04-30","open":7770,"high":7775,"low":7750,"close":7765,"volume":424647},{"date":"2025-05-02","open":7680,"high":7690,"low":7630,"close":7690,"volume":260149},{"date":"2025-05-07","open":7555,"high":7585,"low":7550,"close":7575,"volume":913226},{"date":"2025-05-08","open":7590,"high":7610,"low":7575,"close":7585,"volume":160330},{"date":"2025-05-09","open":7515,"high":7535,"low":7510,"close":7530,"volume":133783},{"date":"2025-05-12","open":7505,"high":7505,"low":7475,"close":7485,"volume":538004},{"date":"2025-05-13","open":7450,"high":7470,"low":7440,"close":7470,"volume":408047},{"date":"2025-05-14","open":7430,"high":7440,"low":7420,"close":7440,"volume":639411},{"date":"2025-05-15","open":7360,"high":7385,"low":7355,"close":7385,"volume":882677},{"date":"2025-05-16","open":7445,"high":7500,"low":7445,"close":7500,"volume":375884},{"date":"2025-05-19","open":7380,"high":7400,"low":7315,"close":7340,"volume":377715},{"date":"2025-05-20","open":7435,"high":7450,"low":7420,"close":7440,"volume":241943},{"date":"2025-05-21","open":7375,"high":7390,"low":7335,"close":7345,"volume":2265297},{"date":"2025-05-22","open":7220,"high":7240,"low":7210,"close":7235,"volume":246592},{"date":"2025-05-23","open":7275,"high":7300,"low":7275,"close":7300,"volume":185182},{"date":"2025-05-26","open":7250,"high":7265,"low":7235,"close":7255,"volume":132163},{"date":"2025-05-27","open":7305,"high":7380,"low":7295,"close":7365,"volume":226482},{"date":"2025-05-28","open":7395,"high":7400,"low":7355,"close":7370,"volume":485054},{"date":"2025-05-29","open":7355,"high":7360,"low":7310,"close":7310,"volume":234878},{"date":"2025-05-30","open":7420,"high":7450,"low":7415,"close":7440,"volume":585594},{"date":"2025-06-02","open":7395,"high":7400,"low":7375,"close":7390,"volume":311802},{"date":"2025-06-04","open":7370,"high":7375,"low":7350,"close":7365,"volume":389499},{"date":"2025-06-05","open":7470,"high":7480,"low":7450,"close":7470,"volume":384024},{"date":"2025-06-09","open":7360,"high":7380,"low":7350,"close":7370,"volume":231503},{"date":"2025-06-10","open":7405,"high":7430,"low":7390,"close":7430,"volume":264708},{"date":"2025-06-11","open":7425,"high":7430,"low":7400,"close":7405,"volume":301591},{"date":"2025-06-12","open":7445,"high":7470,"low":7440,"close":7450,"volume":277898},{"date":"2025-06-13","open":7565,"high":7575,"low":7530,"close":7570,"volume":455347},{"date":"2025-06-16","open":7440,"high":7470,"low":7420,"close":7435,"volume":777769},{"date":"2025-06-17","open":7435,"high":7435,"low":7395,"close":7405,"volume":123411},{"date":"2025-06-18","open":7465,"high":7490,"low":7450,"close":7450,"volume":423159},{"date":"2025-06-19","open":7465,"high":7485,"low":7465,"close":7465,"volume":83708},{"date":"2025-06-20","open":7480,"high":7505,"low":7460,"close":7500,"volume":233301},{"date":"2025-06-23","open":7490,"high":7490,"low":7445,"close":7445,"volume":132942},{"date":"2025-06-24","open":7485,"high":7520,"low":7485,"close":7520,"volume":418754},{"date":"2025-06-25","open":7550,"high":7560,"low":7530,"close":7555,"volume":264525},{"date":"2025-06-26","open":7560,"high":7585,"low":7560,"close":7570,"volume":114068},{"date":"2025-06-27","open":7600,"high":7600,"low":7580,"close":7585,"volume":169260},{"date":"2025-06-30","open":7555,"high":7555,"low":7530,"close":7555,"volume":241679},{"date":"2025-07-01","open":7620,"high":7660,"low":7620,"close":7645,"volume":133151},{"date":"2025-07-02","open":7645,"high":7645,"low":7620,"close":7620,"volume":154974},{"date":"2025-07-03","open":7605,"high":7620,"low":7600,"close":7620,"volume":120419},{"date":"2025-07-04","open":7530,"high":7560,"low":7525,"close":7560,"volume":141912},{"date":"2025-07-07","open":7530,"high":7540,"low":7520,"close":7535,"volume":178619},{"date":"2025-07-08","open":7460,"high":7470,"low":7440,"close":7460,"volume":234217},{"date":"2025-07-09","open":7445,"high":7455,"low":7430,"close":7445,"volume":64897},{"date":"2025-07-10","open":7510,"high":7535,"low":7507,"close":7520,"volume":94823},{"date":"2025-07-11","open":7520,"high":7535,"low":7490,"close":7505,"volume":157820},{"date":"2025-07-14","open":7405,"high":7420,"low":7390,"close":7410,"volume":168177},{"date":"2025-07-15","open":7390,"high":7400,"low":7380,"close":7395,"volume":112942},{"date":"2025-07-16","open":7335,"high":7365,"low":7330,"close":7365,"volume":97385},{"date":"2025-07-17","open":7345,"high":7350,"low":7320,"close":7325,"volume":118974},{"date":"2025-07-18","open":7355,"high":7385,"low":7355,"close":7375,"volume":175734},{"date":"2025-07-21","open":7375,"high":7405,"low":7365,"close":7405,"volume":124897},{"date":"2025-07-22","open":7435,"high":7445,"low":7420,"close":7425,"volume":202149},{"date":"2025-07-23","open":7450,"high":7455,"low":7415,"close":7430,"volume":104211},{"date":"2025-07-24","open":7430,"high":7440,"low":7415,"close":7425,"volume":91960},{"date":"2025-07-25","open":7445,"high":7455,"low":7430,"close":7440,"volume":70655},{"date":"2025-07-28","open":7440,"high":7460,"low":7430,"close":7440,"volume":212940},{"date":"2025-07-29","open":7420,"high":7435,"low":7420,"close":7425,"volume":75418},{"date":"2025-07-30","open":7530,"high":7545,"low":7530,"close":7535,"volume":231116},{"date":"2025-07-31","open":7505,"high":7540,"low":7500,"close":7540,"volume":99754},{"date":"2025-08-01","open":7495,"high":7500,"low":7475,"close":7480,"volume":173571},{"date":"2025-08-04","open":7580,"high":7590,"low":7540,"close":7560,"volume":238546},{"date":"2025-08-05","open":7630,"high":7640,"low":7605,"close":7625,"volume":252797},{"date":"2025-08-06","open":7635,"high":7640,"low":7615,"close":7625,"volume":86796},{"date":"2025-08-07","open":7605,"high":7605,"low":7565,"close":7600,"volume":430068},{"date":"2025-08-08","open":7595,"high":7610,"low":7575,"close":7595,"volume":154295},{"date":"2025-08-11","open":7565,"high":7585,"low":7560,"close":7585,"volume":260674},{"date":"2025-08-12","open":7550,"high":7570,"low":7545,"close":7560,"volume":58437},{"date":"2025-08-13","open":7530,"high":7545,"low":7515,"close":7540,"volume":71709},{"date":"2025-08-14","open":7585,"high":7610,"low":7585,"close":7600,"volume":468875},{"date":"2025-08-18","open":7480,"high":7505,"low":7475,"close":7495,"volume":184763},{"date":"2025-08-19","open":7470,"high":7480,"low":7460,"close":7460,"volume":162775},{"date":"2025-08-20","open":7500,"high":7505,"low":7480,"close":7495,"volume":120301},{"date":"2025-08-21","open":7505,"high":7515,"low":7500,"close":7515,"volume":119924},{"date":"2025-08-22","open":7490,"high":7500,"low":7480,"close":7485,"volume":167395},{"date":"2025-08-25","open":7530,"high":7530,"low":7510,"close":7525,"volume":190305},{"date":"2025-08-26","open":7525,"high":7525,"low":7460,"close":7475,"volume":120151},{"date":"2025-08-27","open":7480,"high":7485,"low":7470,"close":7475,"volume":92545},{"date":"2025-08-28","open":7490,"high":7515,"low":7485,"close":7500,"volume":410792},{"date":"2025-08-29","open":7535,"high":7540,"low":7515,"close":7525,"volume":59472},{"date":"2025-09-01","open":7460,"high":7470,"low":7450,"close":7455,"volume":61779},{"date":"2025-09-02","open":7440,"high":7460,"low":7430,"close":7445,"volume":69237},{"date":"2025-09-03","open":7435,"high":7435,"low":7395,"close":7400,"volume":101002},{"date":"2025-09-04","open":7510,"high":7525,"low":7495,"close":7510,"volume":133223},{"date":"2025-09-05","open":7575,"high":7585,"low":7565,"close":7585,"volume":147925},{"date":"2025-09-08","open":7660,"high":7685,"low":7660,"close":7670,"volume":439316},{"date":"2025-09-09","open":7770,"high":7775,"low":7755,"close":7760,"volume":1135885},{"date":"2025-09-10","open":7720,"high":7730,"low":7710,"close":7725,"volume":229697},{"date":"2025-09-11","open":7755,"high":7760,"low":7740,"close":7750,"volume":137787},{"date":"2025-09-12","open":7800,"high":7815,"low":7795,"close":7810,"volume":352713},{"date":"2025-09-15","open":7775,"high":7780,"low":7760,"close":7775,"volume":309229},{"date":"2025-09-16","open":7815,"high":7825,"low":7805,"close":7820,"volume":322221},{"date":"2025-09-17","open":7825,"high":7840,"low":7820,"close":7825,"volume":157398},{"date":"2025-09-18","open":7780,"high":7825,"low":7780,"close":7825,"volume":228224},{"date":"2025-09-19","open":7730,"high":7735,"low":7700,"close":7700,"volume":168498},{"date":"2025-09-22","open":7695,"high":7705,"low":7675,"close":7705,"volume":234486},{"date":"2025-09-23","open":7690,"high":7705,"low":7680,"close":7705,"volume":258523},{"date":"2025-09-24","open":7735,"high":7745,"low":7725,"close":7735,"volume":97727},{"date":"2025-09-25","open":7710,"high":7720,"low":7700,"close":7705,"volume":69118},{"date":"2025-09-26","open":7705,"high":7705,"low":7670,"close":7685,"volume":204353},{"date":"2025-09-29","open":7700,"high":7730,"low":7700,"close":7730,"volume":51858},{"date":"2025-09-30","open":7755,"high":7770,"low":7740,"close":7770,"volume":152954},{"date":"2025-10-01","open":7715,"high":7725,"low":7700,"close":7700,"volume":101917},{"date":"2025-10-02","open":7745,"high":7760,"low":7725,"close":7750,"volume":168530},{"date":"2025-10-10","open":7745,"high":7755,"low":7730,"close":7755,"volume":216146},{"date":"2025-10-13","open":7830,"high":7845,"low":7805,"close":7805,"volume":415546},{"date":"2025-10-14","open":7845,"high":7870,"low":7825,"close":7870,"volume":403196},{"date":"2025-10-15","open":7865,"high":7890,"low":7860,"close":7885,"volume":185008},{"date":"2025-10-16","open":7870,"high":7885,"low":7860,"close":7880,"volume":200279},{"date":"2025-10-17","open":7930,"high":7970,"low":7925,"close":7960,"volume":674238},{"date":"2025-10-20","open":7895,"high":7895,"low":7875,"close":7895,"volume":188674},{"date":"2025-10-21","open":7935,"high":7950,"low":7925,"close":7950,"volume":229955},{"date":"2025-10-22","open":7965,"high":7990,"low":7960,"close":7980,"volume":303698},{"date":"2025-10-23","open":7995,"high":7995,"low":7955,"close":7955,"volume":269134},{"date":"2025-10-24","open":7910,"high":7930,"low":7910,"close":7930,"volume":207600},{"date":"2025-10-27","open":7890,"high":7900,"low":7860,"close":7870,"volume":191023},{"date":"2025-10-28","open":7950,"high":7970,"low":7945,"close":7970,"volume":264192},{"date":"2025-10-29","open":7980,"high":7980,"low":7970,"close":7980,"volume":146359},{"date":"2025-10-30","open":7875,"high":7885,"low":7865,"close":7865,"volume":377239},{"date":"2025-10-31","open":7830,"high":7835,"low":7820,"close":7820,"volume":306613},{"date":"2025-11-03","open":7820,"high":7825,"low":7800,"close":7810,"volume":308814,"rsi_14":45.31,"sma_20":7870.0,"sma_60":7699.33,"sma_120":7575.12},{"date":"2025-11-04","open":7800,"high":7820,"low":7780,"close":7820,"volume":282813,"rsi_14":44.88,"sma_20":7872.5,"sma_60":7703.67,"sma_120":7577.08},{"date":"2025-11-05","open":7820,"high":7855,"low":7815,"close":7835,"volume":202268,"rsi_14":46.51,"sma_20":7879.25,"sma_60":7707.17,"sma_120":7579.62},{"date":"2025-11-06","open":7745,"high":7775,"low":7730,"close":7775,"volume":111227,"rsi_14":35.2,"sma_20":7880.5,"sma_60":7709.67,"sma_120":7582.04},{"date":"2025-11-07","open":7790,"high":7805,"low":7780,"close":7785,"volume":512875,"rsi_14":40.35,"sma_20":7882.0,"sma_60":7712.75,"sma_120":7584.67},{"date":"2025-11-10","open":7745,"high":7750,"low":7725,"close":7725,"volume":81966,"rsi_14":30.43,"sma_20":7878.0,"sma_60":7714.92,"sma_120":7587.04},{"date":"2025-11-11","open":7765,"high":7765,"low":7755,"close":7765,"volume":66710,"rsi_14":31.62,"sma_20":7872.75,"sma_60":7717.92,"sma_120":7590.21},{"date":"2025-11-12","open":7810,"high":7810,"low":7790,"close":7800,"volume":115037,"rsi_14":36.97,"sma_20":7868.5,"sma_60":7721.92,"sma_120":7592.71},{"date":"2025-11-13","open":7815,"high":7820,"low":7805,"close":7805,"volume":116422,"rsi_14":39.13,"sma_20":7864.75,"sma_60":7726.33,"sma_120":7596.58},{"date":"2025-11-14","open":7760,"high":7765,"low":7750,"close":7750,"volume":499062,"rsi_14":39.47,"sma_20":7854.25,"sma_60":7728.83,"sma_120":7599.17},{"date":"2025-11-17","open":7710,"high":7725,"low":7690,"close":7705,"volume":453838,"rsi_14":24.27,"sma_20":7844.75,"sma_60":7732.33,"sma_120":7602.17},{"date":"2025-11-18","open":7720,"high":7750,"low":7715,"close":7745,"volume":56435,"rsi_14":28.44,"sma_20":7834.5,"sma_60":7737.08,"sma_120":7606.42},{"date":"2025-11-19","open":7740,"high":7740,"low":7720,"close":7720,"volume":48339,"rsi_14":34.07,"sma_20":7821.5,"sma_60":7740.83,"sma_120":7609.92},{"date":"2025-11-20","open":7710,"high":7720,"low":7700,"close":7715,"volume":57117,"rsi_14":37.35,"sma_20":7809.5,"sma_60":7744.17,"sma_120":7613.75},{"date":"2025-11-21","open":7745,"high":7750,"low":7735,"close":7745,"volume":66173,"rsi_14":42.53,"sma_20":7800.25,"sma_60":7748.5,"sma_120":7616.92},{"date":"2025-11-24","open":7760,"high":7775,"low":7760,"close":7775,"volume":44447,"rsi_14":45.05,"sma_20":7795.5,"sma_60":7752.67,"sma_120":7620.29},{"date":"2025-11-25","open":7810,"high":7820,"low":7800,"close":7805,"volume":79172,"rsi_14":46.81,"sma_20":7787.25,"sma_60":7758.17,"sma_120":7624.42},{"date":"2025-11-26","open":7835,"high":7845,"low":7825,"close":7830,"volume":74011,"rsi_14":56.32,"sma_20":7779.75,"sma_60":7764.08,"sma_120":7627.67},{"date":"2025-11-27","open":7850,"high":7855,"low":7840,"close":7850,"volume":60840,"rsi_14":57.3,"sma_20":7779.0,"sma_60":7769.92,"sma_120":7631.5},{"date":"2025-11-28","open":7840,"high":7865,"low":7805,"close":7865,"volume":131147,"rsi_14":67.5,"sma_20":7781.25,"sma_60":7775.58,"sma_120":7635.67},{"date":"2025-12-01","open":7800,"high":7800,"low":7765,"close":7770,"volume":182316,"rsi_14":50.55,"sma_20":7779.25,"sma_60":7780.83,"sma_120":7638.17},{"date":"2025-12-02","open":7730,"high":7740,"low":7720,"close":7735,"volume":89769,"rsi_14":42.86,"sma_20":7775.0,"sma_60":7785.67,"sma_120":7641.21},{"date":"2025-12-03","open":7725,"high":7740,"low":7715,"close":7735,"volume":46937,"rsi_14":42.22,"sma_20":7770.0,"sma_60":7791.25,"sma_120":7643.75},{"date":"2025-12-04","open":7730,"high":7735,"low":7720,"close":7725,"volume":38456,"rsi_14":46.91,"sma_20":7767.5,"sma_60":7794.83,"sma_120":7646.42},{"date":"2025-12-05","open":7705,"high":7720,"low":7700,"close":7710,"volume":57408,"rsi_14":50.67,"sma_20":7763.75,"sma_60":7796.92,"sma_120":7648.58},{"date":"2025-12-08","open":7665,"high":7680,"low":7655,"close":7665,"volume":91161,"rsi_14":39.47,"sma_20":7760.75,"sma_60":7796.83,"sma_120":7649.38},{"date":"2025-12-09","open":7645,"high":7660,"low":7635,"close":7645,"volume":104672,"rsi_14":40.0,"sma_20":7754.75,"sma_60":7794.92,"sma_120":7651.12},{"date":"2025-12-10","open":7650,"high":7655,"low":7645,"close":7650,"volume":67599,"rsi_14":41.33,"sma_20":7747.25,"sma_60":7793.67,"sma_120":7653.17},{"date":"2025-12-11","open":7680,"high":7710,"low":7675,"close":7700,"volume":168336,"rsi_14":44.3,"sma_20":7742.0,"sma_60":7792.83,"sma_120":7655.25},{"date":"2025-12-12","open":7670,"high":7670,"low":7645,"close":7650,"volume":105801,"rsi_14":34.94,"sma_20":7737.0,"sma_60":7790.17,"sma_120":7656.79},{"date":"2025-12-15","open":7610,"high":7610,"low":7585,"close":7600,"volume":275859,"rsi_14":26.44,"sma_20":7731.75,"sma_60":7787.25,"sma_120":7657.62},{"date":"2025-12-16","open":7605,"high":7620,"low":7600,"close":7610,"volume":63629,"rsi_14":23.81,"sma_20":7725.0,"sma_60":7783.75,"sma_120":7659.0},{"date":"2025-12-17","open":7630,"high":7640,"low":7605,"close":7610,"volume":45173,"rsi_14":20.0,"sma_20":7719.5,"sma_60":7780.17,"sma_120":7659.75},{"date":"2025-12-18","open":7640,"high":7645,"low":7625,"close":7640,"volume":71707,"rsi_14":22.89,"sma_20":7715.75,"sma_60":7777.08,"sma_120":7660.46},{"date":"2025-12-19","open":7660,"high":7660,"low":7625,"close":7635,"volume":273090,"rsi_14":29.23,"sma_20":7710.25,"sma_60":7776.0,"sma_120":7661.0},{"date":"2025-12-22","open":7630,"high":7630,"low":7595,"close":7595,"volume":93063,"rsi_14":28.79,"sma_20":7701.25,"sma_60":7774.17,"sma_120":7661.08},{"date":"2025-12-23","open":7610,"high":7635,"low":7610,"close":7625,"volume":95635,"rsi_14":34.72,"sma_20":7692.25,"sma_60":7772.83,"sma_120":7661.67},{"date":"2025-12-24","open":7635,"high":7650,"low":7635,"close":7650,"volume":84275,"rsi_14":40.0,"sma_20":7683.25,"sma_60":7771.42,"sma_120":7661.71},{"date":"2025-12-26","open":7665,"high":7670,"low":7640,"close":7640,"volume":194901,"rsi_14":40.54,"sma_20":7672.75,"sma_60":7770.33,"sma_120":7661.88},{"date":"2025-12-29","open":7640,"high":7660,"low":7630,"close":7635,"volume":144846,"rsi_14":45.45,"sma_20":7661.25,"sma_60":7769.5,"sma_120":7662.0},{"date":"2025-12-30","open":7660,"high":7670,"low":7645,"close":7645,"volume":74490,"rsi_14":50.0,"sma_20":7655.0,"sma_60":7768.08,"sma_120":7662.71},{"date":"2026-01-02","open":7600,"high":7600,"low":7565,"close":7580,"volume":84989,"rsi_14":40.79,"sma_20":7647.25,"sma_60":7764.92,"sma_120":7663.08},{"date":"2026-01-05","open":7565,"high":7580,"low":7560,"close":7580,"volume":234789,"rsi_14":31.82,"sma_20":7639.5,"sma_60":7762.92,"sma_120":7664.08},{"date":"2026-01-06","open":7580,"high":7595,"low":7565,"close":7575,"volume":214932,"rsi_14":36.84,"sma_20":7632.0,"sma_60":7760.0,"sma_120":7665.17},{"date":"2026-01-07","open":7585,"high":7610,"low":7585,"close":7610,"volume":163303,"rsi_14":51.85,"sma_20":7627.0,"sma_60":7757.58,"sma_120":7665.92},{"date":"2026-01-08","open":7620,"high":7645,"low":7620,"close":7640,"volume":72940,"rsi_14":55.17,"sma_20":7625.75,"sma_60":7754.83,"sma_120":7667.04},{"date":"2026-01-09","open":7625,"high":7625,"low":7600,"close":7600,"volume":89490,"rsi_14":48.48,"sma_20":7623.5,"sma_60":7750.33,"sma_120":7668.62},{"date":"2026-01-12","open":7635,"high":7660,"low":7595,"close":7595,"volume":110534,"rsi_14":42.62,"sma_20":7620.75,"sma_60":7745.5,"sma_120":7670.29},{"date":"2026-01-13","open":7630,"high":7640,"low":7610,"close":7620,"volume":192250,"rsi_14":47.69,"sma_20":7616.75,"sma_60":7741.17,"sma_120":7672.42},{"date":"2026-01-14","open":7625,"high":7635,"low":7620,"close":7625,"volume":137883,"rsi_14":55.17,"sma_20":7615.5,"sma_60":7735.58,"sma_120":7674.92},{"date":"2026-01-15","open":7685,"high":7695,"low":7670,"close":7670,"volume":117401,"rsi_14":57.38,"sma_20":7619.0,"sma_60":7731.83,"sma_120":7677.38},{"date":"2026-01-16","open":7685,"high":7685,"low":7665,"close":7670,"volume":121505,"rsi_14":53.57,"sma_20":7622.0,"sma_60":7727.17,"sma_120":7679.58},{"date":"2026-01-19","open":7625,"high":7630,"low":7585,"close":7590,"volume":110580,"rsi_14":42.86,"sma_20":7621.0,"sma_60":7720.67,"sma_120":7680.96},{"date":"2026-01-20","open":7590,"high":7595,"low":7555,"close":7555,"volume":131594,"rsi_14":39.47,"sma_20":7616.75,"sma_60":7714.0,"sma_120":7682.0},{"date":"2026-01-21","open":7525,"high":7560,"low":7525,"close":7540,"volume":220578,"rsi_14":36.36,"sma_20":7612.0,"sma_60":7707.5,"sma_120":7682.96},{"date":"2026-01-22","open":7595,"high":7605,"low":7580,"close":7580,"volume":169427,"rsi_14":50.0,"sma_20":7611.25,"sma_60":7702.67,"sma_120":7684.12},{"date":"2026-01-23","open":7620,"high":7640,"low":7615,"close":7625,"volume":198634,"rsi_14":55.56,"sma_20":7611.25,"sma_60":7696.92,"sma_120":7685.67},{"date":"2026-01-26","open":7655,"high":7670,"low":7640,"close":7640,"volume":320249,"rsi_14":57.83,"sma_20":7610.75,"sma_60":7691.25,"sma_120":7687.46},{"date":"2026-01-27","open":7660,"high":7665,"low":7650,"close":7655,"volume":123452,"rsi_14":55.7,"sma_20":7611.5,"sma_60":7687.75,"sma_120":7688.46},{"date":"2026-01-28","open":7610,"high":7620,"low":7555,"close":7605,"volume":353487,"rsi_14":45.78,"sma_20":7610.0,"sma_60":7684.17,"sma_120":7689.0},{"date":"2026-01-29","open":7600,"high":7605,"low":7550,"close":7555,"volume":292181,"rsi_14":44.71,"sma_20":7605.5,"sma_60":7679.92,"sma_120":7689.62},{"date":"2026-01-30","open":7585,"high":7590,"low":7535,"close":7545,"volume":328349,"rsi_14":44.19,"sma_20":7603.75,"sma_60":7675.33,"sma_120":7689.5},{"date":"2026-02-02","open":7565,"high":7600,"low":7550,"close":7590,"volume":174616,"rsi_14":46.67,"sma_20":7604.25,"sma_60":7671.25,"sma_120":7689.21},{"date":"2026-02-03","open":7540,"high":7550,"low":7525,"close":7545,"volume":183210,"rsi_14":41.84,"sma_20":7602.75,"sma_60":7667.42,"sma_120":7688.54},{"date":"2026-02-04","open":7550,"high":7560,"low":7540,"close":7550,"volume":129596,"rsi_14":36.67,"sma_20":7599.75,"sma_60":7663.5,"sma_120":7688.12},{"date":"2026-02-05","open":7545,"high":7550,"low":7525,"close":7535,"volume":87259,"rsi_14":35.48,"sma_20":7594.5,"sma_60":7660.33,"sma_120":7687.62},{"date":"2026-02-06","open":7635,"high":7645,"low":7605,"close":7605,"volume":106530,"rsi_14":51.65,"sma_20":7594.75,"sma_60":7657.67,"sma_120":7687.79},{"date":"2026-02-09","open":7605,"high":7610,"low":7570,"close":7580,"volume":218940,"rsi_14":52.81,"sma_20":7594.0,"sma_60":7654.0,"sma_120":7687.96},{"date":"2026-02-10","open":7610,"high":7635,"low":7605,"close":7635,"volume":118153,"rsi_14":59.79,"sma_20":7594.75,"sma_60":7651.17,"sma_120":7688.75},{"date":"2026-02-11","open":7690,"high":7715,"low":7690,"close":7695,"volume":183984,"rsi_14":61.39,"sma_20":7598.25,"sma_60":7650.25,"sma_120":7689.54},{"date":"2026-02-12","open":7660,"high":7680,"low":7650,"close":7650,"volume":449478,"rsi_14":52.48,"sma_20":7597.25,"sma_60":7649.33,"sma_120":7690.83},{"date":"2026-02-13","open":7750,"high":7750,"low":7725,"close":7730,"volume":178715,"rsi_14":57.89,"sma_20":7600.25,"sma_60":7649.08,"sma_120":7693.08},{"date":"2026-02-19","open":7770,"high":7785,"low":7755,"close":7775,"volume":217089,"rsi_14":60.0,"sma_20":7609.5,"sma_60":7650.0,"sma_120":7695.42},{"date":"2026-02-20","open":7785,"high":7805,"low":7780,"close":7790,"volume":113451,"rsi_14":66.37,"sma_20":7621.25,"sma_60":7651.25,"sma_120":7697.71},{"date":"2026-02-23","open":7745,"high":7775,"low":7745,"close":7770,"volume":67411,"rsi_14":70.09,"sma_20":7632.75,"sma_60":7651.67,"sma_120":7700.08},{"date":"2026-02-24","open":7790,"high":7800,"low":7775,"close":7800,"volume":96190,"rsi_14":72.97,"sma_20":7643.75,"sma_60":7652.08,"sma_120":7702.38},{"date":"2026-02-25","open":7800,"high":7815,"low":7785,"close":7800,"volume":91058,"rsi_14":70.59,"sma_20":7652.5,"sma_60":7652.0,"sma_120":7705.08},{"date":"2026-02-26","open":7805,"high":7815,"low":7790,"close":7800,"volume":88606,"rsi_14":77.42,"sma_20":7660.5,"sma_60":7651.5,"sma_120":7707.79},{"date":"2026-02-27","open":7850,"high":7865,"low":7845,"close":7850,"volume":175837,"rsi_14":79.41,"sma_20":7670.25,"sma_60":7651.5,"sma_120":7710.71},{"date":"2026-03-03","open":7815,"high":7835,"low":7780,"close":7780,"volume":175145,"rsi_14":71.68,"sma_20":7679.0,"sma_60":7650.08,"sma_120":7712.83},{"date":"2026-03-04","open":7780,"high":7820,"low":7755,"close":7765,"volume":263101,"rsi_14":65.69,"sma_20":7689.5,"sma_60":7650.0,"sma_120":7715.42},{"date":"2026-03-05","open":7750,"high":7765,"low":7705,"close":7710,"volume":200903,"rsi_14":62.04,"sma_20":7697.75,"sma_60":7649.58,"sma_120":7717.62},{"date":"2026-03-06","open":7715,"high":7735,"low":7710,"close":7725,"volume":200436,"rsi_14":59.0,"sma_20":7704.5,"sma_60":7649.42,"sma_120":7720.33},{"date":"2026-03-09","open":7670,"high":7690,"low":7635,"close":7655,"volume":121297,"rsi_14":46.08,"sma_20":7710.0,"sma_60":7648.25,"sma_120":7721.54},{"date":"2026-03-10","open":7750,"high":7770,"low":7740,"close":7770,"volume":104974,"rsi_14":60.34,"sma_20":7721.0,"sma_60":7649.25,"sma_120":7723.08},{"date":"2026-03-11","open":7705,"high":7720,"low":7685,"close":7715,"volume":45468,"rsi_14":48.65,"sma_20":7730.0,"sma_60":7650.08,"sma_120":7723.46},{"date":"2026-03-12","open":7580,"high":7590,"low":7565,"close":7585,"volume":104746,"rsi_14":35.16,"sma_20":7729.0,"sma_60":7649.08,"sma_120":7722.0},{"date":"2026-03-13","open":7565,"high":7590,"low":7560,"close":7575,"volume":46161,"rsi_14":33.07,"sma_20":7728.75,"sma_60":7647.83,"sma_120":7720.75},{"date":"2026-03-16","open":7575,"high":7585,"low":7550,"close":7580,"volume":42400,"rsi_14":34.68,"sma_20":7726.0,"sma_60":7645.83,"sma_120":7719.33},{"date":"2026-03-17","open":7580,"high":7600,"low":7555,"close":7555,"volume":36346,"rsi_14":30.08,"sma_20":7719.0,"sma_60":7644.25,"sma_120":7717.21},{"date":"2026-03-18","open":7615,"high":7645,"low":7590,"close":7630,"volume":139679,"rsi_14":37.68,"sma_20":7718.0,"sma_60":7644.75,"sma_120":7716.0},{"date":"2026-03-19","open":7580,"high":7590,"low":7545,"close":7555,"volume":47770,"rsi_14":33.99,"sma_20":7709.25,"sma_60":7643.83,"sma_120":7713.79},{"date":"2026-03-20","open":7635,"high":7645,"low":7605,"close":7605,"volume":48351,"rsi_14":33.99,"sma_20":7700.75,"sma_60":7643.75,"sma_120":7711.96},{"date":"2026-03-23","open":7490,"high":7505,"low":7455,"close":7460,"volume":118463,"rsi_14":30.95,"sma_20":7684.25,"sma_60":7640.75,"sma_120":7708.92},{"date":"2026-03-24","open":7535,"high":7535,"low":7485,"close":7515,"volume":37756,"rsi_14":35.8,"sma_20":7671.5,"sma_60":7638.75,"sma_120":7707.38},{"date":"2026-03-25","open":7525,"high":7550,"low":7515,"close":7515,"volume":32764,"rsi_14":38.18,"sma_20":7657.25,"sma_60":7637.42,"sma_120":7705.79},{"date":"2026-03-26","open":7545,"high":7555,"low":7520,"close":7535,"volume":35354,"rsi_14":38.55,"sma_20":7644.0,"sma_60":7635.92,"sma_120":7704.38},{"date":"2026-03-27","open":7525,"high":7525,"low":7485,"close":7495,"volume":49029,"rsi_14":40.0,"sma_20":7628.75,"sma_60":7633.33,"sma_120":7702.38},{"date":"2026-03-30","open":7495,"high":7515,"low":7470,"close":7510,"volume":76559,"rsi_14":31.43,"sma_20":7611.75,"sma_60":7631.17,"sma_120":7700.75},{"date":"2026-03-31","open":7540,"high":7580,"low":7530,"close":7565,"volume":71862,"rsi_14":39.29,"sma_20":7601.0,"sma_60":7630.0,"sma_120":7699.75},{"date":"2026-04-01","open":7565,"high":7610,"low":7555,"close":7610,"volume":38597,"rsi_14":52.03,"sma_20":7593.25,"sma_60":7629.42,"sma_120":7698.75},{"date":"2026-04-02","open":7560,"high":7565,"low":7480,"close":7495,"volume":68011,"rsi_14":44.44,"sma_20":7582.5,"sma_60":7628.0,"sma_120":7696.46},{"date":"2026-04-03","open":7565,"high":7570,"low":7555,"close":7555,"volume":84852,"rsi_14":48.39,"sma_20":7574.0,"sma_60":7627.58,"sma_120":7695.25},{"date":"2026-04-06","open":7530,"high":7550,"low":7515,"close":7535,"volume":50125,"rsi_14":48.7,"sma_20":7568.0,"sma_60":7626.92,"sma_120":7693.46},{"date":"2026-04-07","open":7555,"high":7575,"low":7535,"close":7540,"volume":39439,"rsi_14":43.57,"sma_20":7556.5,"sma_60":7625.75,"sma_120":7691.67},{"date":"2026-04-08","open":7615,"high":7630,"low":7560,"close":7560,"volume":148067,"rsi_14":50.39,"sma_20":7548.75,"sma_60":7624.42,"sma_120":7689.62},{"date":"2026-04-09","open":7590,"high":7600,"low":7580,"close":7595,"volume":44342,"rsi_14":49.21,"sma_20":7549.25,"sma_60":7624.33,"sma_120":7687.33},{"date":"2026-04-10","open":7580,"high":7585,"low":7560,"close":7560,"volume":39378,"rsi_14":59.62,"sma_20":7548.5,"sma_60":7623.75,"sma_120":7684.62},{"date":"2026-04-13","open":7520,"high":7525,"low":7505,"close":7515,"volume":141891,"rsi_14":50.0,"sma_20":7545.25,"sma_60":7622.0,"sma_120":7681.58},{"date":"2026-04-14","open":7570,"high":7590,"low":7570,"close":7575,"volume":59100,"rsi_14":55.26,"sma_20":7546.25,"sma_60":7621.17,"sma_120":7678.38},{"date":"2026-04-15","open":7620,"high":7630,"low":7610,"close":7615,"volume":101988,"rsi_14":56.78,"sma_20":7545.5,"sma_60":7620.25,"sma_120":7676.04},{"date":"2026-04-16","open":7585,"high":7590,"low":7565,"close":7565,"volume":113794,"rsi_14":55.83,"sma_20":7546.0,"sma_60":7618.5,"sma_120":7672.83},{"date":"2026-04-17","open":7535,"high":7535,"low":7515,"close":7520,"volume":109330,"rsi_14":50.79,"sma_20":7541.75,"sma_60":7617.33,"sma_120":7669.0},{"date":"2026-04-20","open":7555,"high":7580,"low":7555,"close":7565,"volume":72515,"rsi_14":50.0,"sma_20":7547.0,"sma_60":7617.5,"sma_120":7665.75},{"date":"2026-04-21","open":7595,"high":7610,"low":7585,"close":7595,"volume":98048,"rsi_14":48.76,"sma_20":7551.0,"sma_60":7618.42,"sma_120":7662.96},{"date":"2026-04-22","open":7580,"high":7585,"low":7560,"close":7570,"volume":73478,"rsi_14":57.28,"sma_20":7553.75,"sma_60":7618.25,"sma_120":7660.46},{"date":"2026-04-23","open":7565,"high":7570,"low":7530,"close":7540,"volume":51552,"rsi_14":48.45,"sma_20":7554.0,"sma_60":7616.83,"sma_120":7656.88},{"date":"2026-04-24","open":7550,"high":7560,"low":7535,"close":7535,"volume":50738,"rsi_14":50.0,"sma_20":7556.0,"sma_60":7615.08,"sma_120":7653.17},{"date":"2026-04-27","open":7535,"high":7560,"low":7535,"close":7540,"volume":81143,"rsi_14":50.0,"sma_20":7557.5,"sma_60":7613.17,"sma_120":7650.46},{"date":"2026-04-28","open":7520,"high":7530,"low":7500,"close":7500,"volume":53023,"rsi_14":43.88,"sma_20":7554.25,"sma_60":7611.42,"sma_120":7647.79},{"date":"2026-04-29","open":7530,"high":7540,"low":7515,"close":7525,"volume":117856,"rsi_14":42.71,"sma_20":7550.0,"sma_60":7610.92,"sma_120":7645.42},{"date":"2026-04-30","open":7465,"high":7470,"low":7445,"close":7445,"volume":122860,"rsi_14":39.05,"sma_20":7547.5,"sma_60":7609.25,"sma_120":7642.29},{"date":"2026-05-04","open":7495,"high":7500,"low":7470,"close":7475,"volume":87751,"rsi_14":46.08,"sma_20":7543.5,"sma_60":7607.33,"sma_120":7639.29},{"date":"2026-05-06","open":7480,"high":7510,"low":7475,"close":7495,"volume":128883,"rsi_14":41.49,"sma_20":7541.5,"sma_60":7606.5,"sma_120":7636.96},{"date":"2026-05-07","open":7525,"high":7540,"low":7520,"close":7525,"volume":122055,"rsi_14":40.22,"sma_20":7540.75,"sma_60":7606.08,"sma_120":7634.79},{"date":"2026-05-08","open":7495,"high":7510,"low":7485,"close":7500,"volume":61831,"rsi_14":42.53,"sma_20":7537.75,"sma_60":7605.5,"sma_120":7632.92},{"date":"2026-05-11","open":7505,"high":7510,"low":7475,"close":7485,"volume":194389,"rsi_14":45.68,"sma_20":7532.25,"sma_60":7603.5,"sma_120":7630.58},{"date":"2026-05-12","open":7480,"high":7480,"low":7450,"close":7450,"volume":108051,"rsi_14":35.44,"sma_20":7526.75,"sma_60":7601.33,"sma_120":7627.67},{"date":"2026-05-13","open":7425,"high":7425,"low":7395,"close":7400,"volume":143595,"rsi_14":26.51,"sma_20":7521.0,"sma_60":7597.42,"sma_120":7624.29},{"date":"2026-05-14","open":7410,"high":7425,"low":7405,"close":7405,"volume":69895,"rsi_14":29.11,"sma_20":7512.5,"sma_60":7592.58,"sma_120":7621.42},{"date":"2026-05-15","open":7405,"high":7420,"low":7345,"close":7345,"volume":135859,"rsi_14":27.06,"sma_20":7499.0,"sma_60":7587.5,"sma_120":7618.42},{"date":"2026-05-18","open":7315,"high":7315,"low":7260,"close":7290,"volume":235532,"rsi_14":24.21,"sma_20":7485.25,"sma_60":7580.17,"sma_120":7614.62},{"date":"2026-05-19","open":7295,"high":7305,"low":7280,"close":7280,"volume":47979,"rsi_14":22.92,"sma_20":7473.25,"sma_60":7571.92,"sma_120":7610.96},{"date":"2026-05-20","open":7270,"high":7270,"low":7225,"close":7265,"volume":127494,"rsi_14":24.18,"sma_20":7458.25,"sma_60":7563.17,"sma_120":7607.21},{"date":"2026-05-21","open":7300,"high":7330,"low":7295,"close":7300,"volume":50151,"rsi_14":25.81,"sma_20":7443.5,"sma_60":7555.33,"sma_120":7603.5},{"date":"2026-05-22","open":7365,"high":7365,"low":7330,"close":7335,"volume":116841,"rsi_14":36.9,"sma_20":7431.75,"sma_60":7547.58,"sma_120":7599.83},{"date":"2026-05-26","open":7405,"high":7455,"low":7400,"close":7410,"volume":116380,"rsi_14":43.01,"sma_20":7425.25,"sma_60":7541.08,"sma_120":7596.54},{"date":"2026-05-27","open":7425,"high":7445,"low":7425,"close":7425,"volume":138260,"rsi_14":42.39,"sma_20":7419.75,"sma_60":7534.83,"sma_120":7593.17},{"date":"2026-05-28","open":7435,"high":7435,"low":7375,"close":7400,"volume":74385,"rsi_14":36.26,"sma_20":7412.75,"sma_60":7527.33,"sma_120":7589.42},{"date":"2026-05-29","open":7460,"high":7485,"low":7460,"close":7460,"volume":221919,"rsi_14":45.92,"sma_20":7410.75,"sma_60":7522.0,"sma_120":7586.04},{"date":"2026-06-01","open":7465,"high":7465,"low":7440,"close":7440,"volume":157832,"rsi_14":45.45,"sma_20":7406.5,"sma_60":7516.58,"sma_120":7583.29},{"date":"2026-06-02","open":7485,"high":7505,"low":7450,"close":7495,"volume":206044,"rsi_14":54.37,"sma_20":7409.0,"sma_60":7513.0,"sma_120":7581.29},{"date":"2026-06-04","open":7485,"high":7485,"low":7450,"close":7455,"volume":144598,"rsi_14":55.45,"sma_20":7408.0,"sma_60":7508.5,"sma_120":7578.96},{"date":"2026-06-05","open":7465,"high":7480,"low":7460,"close":7470,"volume":95155,"rsi_14":56.31,"sma_20":7406.75,"sma_60":7505.42,"sma_120":7576.83},{"date":"2026-06-08","open":7435,"high":7440,"low":7400,"close":7405,"volume":145403,"rsi_14":55.77,"sma_20":7400.75,"sma_60":7499.33,"sma_120":7574.29},{"date":"2026-06-09","open":7405,"high":7425,"low":7390,"close":7420,"volume":40292,"rsi_14":63.54,"sma_20":7396.75,"sma_60":7494.42,"sma_120":7572.25},{"date":"2026-06-10","open":7450,"high":7460,"low":7430,"close":7450,"volume":103047,"rsi_14":67.0,"sma_20":7395.0,"sma_60":7492.17,"sma_120":7570.62},{"date":"2026-06-11","open":7420,"high":7440,"low":7405,"close":7430,"volume":62098,"rsi_14":66.34,"sma_20":7394.0,"sma_60":7489.75,"sma_120":7568.79},{"date":"2026-06-12","open":7515,"high":7520,"low":7450,"close":7505,"volume":177617,"rsi_14":68.81,"sma_20":7399.25,"sma_60":7488.5,"sma_120":7567.17},{"date":"2026-06-15","open":7535,"high":7555,"low":7530,"close":7530,"volume":79119,"rsi_14":68.22,"sma_20":7405.5,"sma_60":7488.08,"sma_120":7566.17},{"date":"2026-06-16","open":7500,"high":7500,"low":7480,"close":7495,"volume":110587,"rsi_14":58.59,"sma_20":7413.0,"sma_60":7485.83,"sma_120":7565.29},{"date":"2026-06-17","open":7540,"high":7545,"low":7530,"close":7535,"volume":96817,"rsi_14":60.58,"sma_20":7425.25,"sma_60":7485.5,"sma_120":7564.67},{"date":"2026-06-18","open":7545,"high":7595,"low":7545,"close":7570,"volume":153957,"rsi_14":66.04,"sma_20":7439.75,"sma_60":7484.92,"sma_120":7564.33},{"date":"2026-06-19","open":7585,"high":7595,"low":7540,"close":7540,"volume":186222,"rsi_14":58.0,"sma_20":7453.5,"sma_60":7486.25,"sma_120":7563.5},{"date":"2026-06-22","open":7530,"high":7555,"low":7515,"close":7545,"volume":119930,"rsi_14":60.82,"sma_20":7465.75,"sma_60":7486.75,"sma_120":7562.75},{"date":"2026-06-23","open":7520,"high":7535,"low":7485,"close":7535,"volume":314311,"rsi_14":54.55,"sma_20":7475.75,"sma_60":7487.08,"sma_120":7562.25},{"date":"2026-06-24","open":7540,"high":7540,"low":7515,"close":7525,"volume":53077,"rsi_14":58.54,"sma_20":7481.5,"sma_60":7486.92,"sma_120":7561.42},{"date":"2026-06-25","open":7635,"high":7640,"low":7615,"close":7615,"volume":102075,"rsi_14":64.95,"sma_20":7491.0,"sma_60":7488.92,"sma_120":7561.12},{"date":"2026-06-26","open":7610,"high":7640,"low":7610,"close":7625,"volume":75290,"rsi_14":75.58,"sma_20":7502.25,"sma_60":7490.83,"sma_120":7561.0},{"date":"2026-06-29","open":7630,"high":7640,"low":7605,"close":7615,"volume":55030,"rsi_14":72.94,"sma_20":7510.0,"sma_60":7491.67,"sma_120":7560.83},{"date":"2026-06-30","open":7620,"high":7635,"low":7615,"close":7635,"volume":57096,"rsi_14":72.29,"sma_20":7519.75,"sma_60":7492.08,"sma_120":7560.75},{"date":"2026-07-01","open":7510,"high":7535,"low":7500,"close":7515,"volume":166239,"rsi_14":58.25,"sma_20":7520.75,"sma_60":7492.42,"sma_120":7560.21},{"date":"2026-07-02","open":7495,"high":7505,"low":7475,"close":7495,"volume":218446,"rsi_14":48.91,"sma_20":7522.75,"sma_60":7491.42,"sma_120":7559.5},{"date":"2026-07-03","open":7500,"high":7535,"low":7500,"close":7520,"volume":100951,"rsi_14":48.91,"sma_20":7525.25,"sma_60":7491.17,"sma_120":7559.04},{"date":"2026-07-06","open":7515,"high":7530,"low":7500,"close":7515,"volume":20854,"rsi_14":52.33,"sma_20":7530.75,"sma_60":7490.75,"sma_120":7558.25},{"date":"2026-07-07","open":7515,"high":7515,"low":7470,"close":7470,"volume":29573,"rsi_14":42.53,"sma_20":7533.25,"sma_60":7489.25,"sma_120":7556.83},{"date":"2026-07-08","open":7420,"high":7430,"low":7405,"close":7405,"volume":139837,"rsi_14":32.26,"sma_20":7531.0,"sma_60":7486.08,"sma_120":7555.21},{"date":"2026-07-09","open":7410,"high":7425,"low":7400,"close":7420,"volume":38139,"rsi_14":36.67,"sma_20":7530.5,"sma_60":7483.75,"sma_120":7553.75},{"date":"2026-07-10","open":7420,"high":7450,"low":7410,"close":7435,"volume":48545,"rsi_14":38.04,"sma_20":7527.0,"sma_60":7482.42,"sma_120":7552.21},{"date":"2026-07-13","open":7405,"high":7410,"low":7390,"close":7405,"volume":74141,"rsi_14":36.46,"sma_20":7520.75,"sma_60":7479.58,"sma_120":7550.38},{"date":"2026-07-14","open":7370,"high":7390,"low":7360,"close":7370,"volume":63882,"rsi_14":34.65,"sma_20":7514.5,"sma_60":7475.5,"sma_120":7547.88},{"date":"2026-07-15","open":7370,"high":7385,"low":7355,"close":7360,"volume":39515,"rsi_14":20.0,"sma_20":7505.75,"sma_60":7472.08,"sma_120":7545.29},{"date":"2026-07-16","open":7400,"high":7400,"low":7375,"close":7385,"volume":29347,"rsi_14":22.73,"sma_20":7496.5,"sma_60":7469.83,"sma_120":7543.58},{"date":"2026-07-20","open":7380,"high":7395,"low":7375,"close":7385,"volume":75473,"rsi_14":23.26,"sma_20":7488.75,"sma_60":7466.83,"sma_120":7542.17},{"date":"2026-07-21","open":7370,"high":7370,"low":7350,"close":7360,"volume":34902,"rsi_14":18.39,"sma_20":7479.5,"sma_60":7462.92,"sma_120":7540.67},{"date":"2026-07-22","open":7355,"high":7355,"low":7240,"close":7335,"volume":348363,"rsi_14":23.53,"sma_20":7469.5,"sma_60":7459.0,"sma_120":7538.62},{"date":"2026-07-23","open":7335,"high":7335,"low":7320,"close":7330,"volume":83423,"rsi_14":24.62,"sma_20":7459.75,"sma_60":7455.5,"sma_120":7536.17},{"date":"2026-07-24","open":7310,"high":7310,"low":7290,"close":7305,"volume":67642,"rsi_14":16.92,"sma_20":7444.25,"sma_60":7451.67,"sma_120":7533.38},{"date":"2026-07-27","open":7350,"high":7365,"low":7350,"close":7365,"volume":35504,"rsi_14":30.26,"sma_20":7431.25,"sma_60":7448.75,"sma_120":7530.96},{"date":"2026-07-28","open":7365,"high":7370,"low":7350,"close":7370,"volume":64666,"rsi_14":35.29,"sma_20":7419.0,"sma_60":7446.58,"sma_120":7529.0},{"date":"2026-07-29","open":7375,"high":7395,"low":7375,"close":7390,"volume":93200,"rsi_14":47.46,"sma_20":7406.75,"sma_60":7444.33,"sma_120":7527.62},{"date":"2026-07-30","open":7275,"high":7275,"low":7225,"close":7240,"volume":27459,"rsi_14":29.07,"sma_20":7393.0,"sma_60":7440.92,"sma_120":7525.08},{"date":"2026-07-31","open":7245,"high":7290,"low":7245,"close":7265,"volume":127654,"rsi_14":30.68,"sma_20":7381.5,"sma_60":7437.42,"sma_120":7522.38},{"date":"2026-08-03","open":7225,"high":7250,"low":7225,"close":7240,"volume":44445,"rsi_14":31.03,"sma_20":7367.5,"sma_60":7433.17,"sma_120":7519.83},{"date":"2026-08-04","open":7240,"high":7260,"low":7230,"close":7235,"volume":104883,"rsi_14":33.33,"sma_20":7353.5,"sma_60":7428.33,"sma_120":7517.21},{"date":"2026-08-05","open":7315,"high":7340,"low":7295,"close":7325,"volume":32690,"rsi_14":46.39,"sma_20":7346.25,"sma_60":7425.42,"sma_120":7515.46},{"date":"2026-08-06","open":7325,"high":7345,"low":7320,"close":7325,"volume":15749,"rsi_14":43.48,"sma_20":7342.25,"sma_60":7422.75,"sma_120":7513.12},{"date":"2026-08-07","open":7270,"high":7270,"low":7240,"close":7260,"volume":11651,"rsi_14":38.1,"sma_20":7334.25,"sma_60":7419.58,"sma_120":7510.46},{"date":"2026-08-10","open":7260,"high":7282,"low":7250,"close":7280,"volume":80039,"rsi_14":42.31,"sma_20":7326.5,"sma_60":7417.58,"sma_120":7507.5},{"date":"2026-08-11","open":7230,"high":7240,"low":7215,"close":7220,"volume":33506,"rsi_14":39.64,"sma_20":7317.25,"sma_60":7414.5,"sma_120":7503.54},{"date":"2026-08-12","open":7250,"high":7270,"low":7240,"close":7260,"volume":40333,"rsi_14":44.07,"sma_20":7311.75,"sma_60":7413.08,"sma_120":7500.29},{"date":"2026-08-13","open":7235,"high":7260,"low":7235,"close":7245,"volume":11723,"rsi_14":44.83,"sma_20":7306.0,"sma_60":7412.33,"sma_120":7496.25},{"date":"2026-08-14","open":7270,"high":7285,"low":7255,"close":7265,"volume":41775,"rsi_14":40.74,"sma_20":7300.0,"sma_60":7412.08,"sma_120":7492.0},{"date":"2026-08-18","open":7180,"high":7180,"low":7145,"close":7160,"volume":35311,"rsi_14":33.59,"sma_20":7288.75,"sma_60":7410.33,"sma_120":7486.75},{"date":"2026-08-19","open":7200,"high":7220,"low":7185,"close":7210,"volume":26257,"rsi_14":36.57,"sma_20":7281.25,"sma_60":7408.83,"sma_120":7482.08},{"date":"2026-08-20","open":7310,"high":7325,"low":7300,"close":7300,"volume":86626,"rsi_14":54.92,"sma_20":7279.5,"sma_60":7408.25,"sma_120":7477.92},{"date":"2026-08-21","open":7255,"high":7255,"low":7235,"close":7250,"volume":6108,"rsi_14":48.82,"sma_20":7275.5,"sma_60":7405.58,"sma_120":7473.33},{"date":"2026-08-24","open":7230,"high":7260,"low":7230,"close":7255,"volume":39533,"rsi_14":51.22,"sma_20":7273.0,"sma_60":7402.75,"sma_120":7468.79},{"date":"2026-08-25","open":7285,"high":7285,"low":7255,"close":7275,"volume":22134,"rsi_14":53.17,"sma_20":7268.5,"sma_60":7400.67,"sma_120":7464.0},{"date":"2026-08-26","open":7335,"high":7345,"low":7315,"close":7315,"volume":32813,"rsi_14":49.14,"sma_20":7265.75,"sma_60":7398.25,"sma_120":7460.12},{"date":"2026-08-27","open":7335,"high":7345,"low":7325,"close":7335,"volume":13791,"rsi_14":50.83,"sma_20":7263.0,"sma_60":7396.5,"sma_120":7456.54},{"date":"2026-08-28","open":7330,"high":7330,"low":7295,"close":7305,"volume":27074,"rsi_14":53.98,"sma_20":7266.25,"sma_60":7393.33,"sma_120":7453.17},{"date":"2026-08-31","open":7305,"high":7310,"low":7285,"close":7295,"volume":35985,"rsi_14":51.35,"sma_20":7267.75,"sma_60":7390.67,"sma_120":7449.58},{"date":"2026-09-01","open":7235,"high":7250,"low":7215,"close":7225,"volume":27019,"rsi_14":50.44,"sma_20":7267.0,"sma_60":7386.58,"sma_120":7446.0},{"date":"2026-09-02","open":7210,"high":7230,"low":7195,"close":7195,"volume":79301,"rsi_14":44.14,"sma_20":7265.0,"sma_60":7383.08,"sma_120":7441.21},{"date":"2026-09-03","open":7240,"high":7260,"low":7235,"close":7260,"volume":19012,"rsi_14":51.24,"sma_20":7261.75,"sma_60":7380.42,"sma_120":7437.42},{"date":"2026-09-04","open":7260,"high":7275,"low":7250,"close":7275,"volume":16057,"rsi_14":50.83,"sma_20":7259.25,"sma_60":7377.5,"sma_120":7434.83},{"date":"2026-09-07","open":7250,"high":7275,"low":7235,"close":7235,"volume":52941,"rsi_14":57.01,"sma_20":7258.0,"sma_60":7374.25,"sma_120":7432.0},{"date":"2026-09-08","open":7245,"high":7285,"low":7235,"close":7235,"volume":52217,"rsi_14":52.58,"sma_20":7255.75,"sma_60":7369.75,"sma_120":7429.12},{"date":"2026-09-09","open":7260,"high":7275,"low":7250,"close":7260,"volume":12520,"rsi_14":45.24,"sma_20":7257.75,"sma_60":7365.25,"sma_120":7426.67},{"date":"2026-09-10","open":7220,"high":7230,"low":7205,"close":7230,"volume":17152,"rsi_14":47.5,"sma_20":7256.25,"sma_60":7360.83,"sma_120":7423.33},{"date":"2026-09-11","open":7120,"high":7140,"low":7110,"close":7140,"volume":19019,"rsi_14":38.14,"sma_20":7251.0,"sma_60":7354.25,"sma_120":7419.88},{"date":"2026-09-14","open":7145,"high":7160,"low":7115,"close":7130,"volume":54768,"rsi_14":34.74,"sma_20":7244.25,"sma_60":7346.92,"sma_120":7415.92},{"date":"2026-09-15","open":7140,"high":7155,"low":7105,"close":7115,"volume":26641,"rsi_14":27.78,"sma_20":7242.0,"sma_60":7339.83,"sma_120":7413.04},{"date":"2026-09-16","open":7130,"high":7155,"low":7120,"close":7120,"volume":16251,"rsi_14":25.29,"sma_20":7237.5,"sma_60":7332.75,"sma_120":7409.75},{"date":"2026-09-17","open":7155,"high":7180,"low":7150,"close":7165,"volume":24090,"rsi_14":34.44,"sma_20":7230.75,"sma_60":7326.58,"sma_120":7406.83},{"date":"2026-09-18","open":7215,"high":7235,"low":7210,"close":7225,"volume":20181,"rsi_14":43.0,"sma_20":7229.5,"sma_60":7321.58,"sma_120":7404.25},{"date":"2026-09-21","open":7200,"high":7220,"low":7185,"close":7215,"volume":62052,"rsi_14":48.86,"sma_20":7227.5,"sma_60":7314.92,"sma_120":7401.92},{"date":"2026-09-22","open":7230,"high":7230,"low":7195,"close":7210,"volume":78253,"rsi_14":51.81,"sma_20":7224.25,"sma_60":7308.0,"sma_120":7399.42},{"date":"2026-09-23","open":7220,"high":7240,"low":7210,"close":7240,"volume":96907,"rsi_14":47.37,"sma_20":7220.5,"sma_60":7301.75,"sma_120":7396.71},{"date":"2026-09-28","open":6980,"high":6985,"low":6965,"close":6965,"volume":42628,"rsi_14":25.78,"sma_20":7202.0,"sma_60":7290.58,"sma_120":7391.33},{"date":"2026-09-29","open":6955,"high":6960,"low":6920,"close":6945,"volume":38804,"rsi_14":26.61,"sma_20":7184.0,"sma_60":7281.08,"sma_120":7386.75},{"date":"2026-09-30","open":6935,"high":6945,"low":6925,"close":6945,"volume":19552,"rsi_14":26.61,"sma_20":7166.5,"sma_60":7271.92,"sma_120":7381.67},{"date":"2026-10-01","open":6865,"high":6880,"low":6840,"close":6865,"volume":50766,"rsi_14":20.74,"sma_20":7148.5,"sma_60":7261.0,"sma_120":7376.08},{"date":"2026-10-02","open":6870,"high":6880,"low":6850,"close":6880,"volume":88537,"rsi_14":23.48,"sma_20":7132.75,"sma_60":7250.42,"sma_120":7370.58},{"date":"2026-10-06","open":6830,"high":6830,"low":6805,"close":6825,"volume":163420,"rsi_14":24.8,"sma_20":7111.0,"sma_60":7239.67,"sma_120":7364.46},{"date":"2026-10-07","open":6825,"high":6825,"low":6800,"close":6810,"volume":21499,"rsi_14":24.6,"sma_20":7087.75,"sma_60":7229.75,"sma_120":7357.92},{"date":"2026-10-08","open":6820,"high":6820,"low":6775,"close":6775,"volume":21068,"rsi_14":23.85,"sma_20":7064.75,"sma_60":7219.0,"sma_120":7351.38},{"date":"2026-10-12","open":6905,"high":6930,"low":6905,"close":6915,"volume":70608,"rsi_14":36.94,"sma_20":7048.75,"sma_60":7210.33,"sma_120":7346.38},{"date":"2026-10-13","open":6925,"high":6965,"low":6905,"close":6960,"volume":106513,"rsi_14":36.94,"sma_20":7033.75,"sma_60":7202.92,"sma_120":7341.25},{"date":"2026-10-14","open":6955,"high":6975,"low":6945,"close":6975,"volume":10744,"rsi_14":33.11,"sma_20":7021.0,"sma_60":7196.33,"sma_120":7335.92},{"date":"2026-10-15","open":7020,"high":7080,"low":7015,"close":7075,"volume":77515,"rsi_14":41.57,"sma_20":7017.75,"sma_60":7191.58,"sma_120":7331.83},{"date":"2026-10-16","open":7115,"high":7135,"low":7100,"close":7115,"volume":26447,"rsi_14":44.51,"sma_20":7017.0,"sma_60":7187.08,"sma_120":7328.46},{"date":"2026-10-19","open":7115,"high":7130,"low":7105,"close":7110,"volume":31174,"rsi_14":42.26,"sma_20":7016.75,"sma_60":7182.5,"sma_120":7324.67},{"date":"2026-10-20","open":7045,"high":7070,"low":7045,"close":7070,"volume":22294,"rsi_14":58.68,"sma_20":7014.25,"sma_60":7177.67,"sma_120":7320.29},{"date":"2026-10-21","open":7095,"high":7100,"low":7080,"close":7080,"volume":9963,"rsi_14":61.34,"sma_20":7010.0,"sma_60":7173.42,"sma_120":7316.21},{"date":"2026-10-22","open":7130,"high":7150,"low":7110,"close":7135,"volume":64837,"rsi_14":64.62,"sma_20":7005.5,"sma_60":7170.17,"sma_120":7312.83},{"date":"2026-10-23","open":7260,"high":7275,"low":7245,"close":7245,"volume":73243,"rsi_14":77.94,"sma_20":7007.0,"sma_60":7169.17,"sma_120":7310.42}],"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 미국30년국채울트라선물(H)","phase":"above-fold","symbol_resolved":true}