{"status":"ok","report":{"price_analysis":{"current":4925.0,"change_1d":-2.5,"change_7d":-4.4,"change_30d":-7.4,"high_30d":6330.0,"low_30d":4590.0,"position_in_range":19.0,"support":4764.0,"resistance":6156.0},"summary":"성창기업지주(000180)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 668.03억. 현재가 4,790원, 전일 대비 -5.1%, 30일 -7.4%. ROE 0.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9653.00, 기관 순매도 1808.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 668.03억. 매출 1298.96억, 영업이익 -45.23억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.1,"roe":0.14,"eps":-1172.7699999999998,"revenue":129896090212.0,"operating_income":-4523454217.0,"net_income":-16360587605.0,"market_cap":68685433925,"profit_margin":-12.6,"roa":0.11,"operating_margin":-3.48,"gross_margin":16.57,"debt_ratio":0.2710420597223378,"total_assets":857676976820.0,"total_equity":674782530019.0,"total_debt":182894446801.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.3로 중립 구간입니다. MACD(-37.17)가 시그널선(-64.28)을 상회합니다(골든크로스). 현재가가 SMA20(4902)과 SMA60(5116) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4712~5091 (현재 위치 21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 57","rsi_14":57.34597156398104,"macd":-37.16518243979044,"macd_signal":-64.27691393172078,"sma_20":4901.5,"sma_60":5116.5,"bb_upper":5091.186583605694,"bb_lower":4711.813416394306,"atr_14":316.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9653.00, 기관 순매수 -1808.00. 30일 누적: 외국인 3640.00, 기관 1.86만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":9653.0,"institutional_flow":-1808.0,"data":[{"date":"2026-10-22","foreign_net":956.0,"institution_net":-826.0,"retail_net":-130.0},{"date":"2026-10-21","foreign_net":-729.0,"institution_net":-801.0,"retail_net":1530.0},{"date":"2026-10-20","foreign_net":1221.0,"institution_net":5207.0,"retail_net":-6428.0},{"date":"2026-10-19","foreign_net":606.0,"institution_net":1451.0,"retail_net":-2057.0},{"date":"2026-10-16","foreign_net":7599.0,"institution_net":-6839.0,"retail_net":-760.0},{"date":"2026-10-15","foreign_net":3394.0,"institution_net":17370.0,"retail_net":-20764.0},{"date":"2026-10-14","foreign_net":10157.0,"institution_net":686.0,"retail_net":-10843.0},{"date":"2026-10-13","foreign_net":275.0,"institution_net":777.0,"retail_net":-1052.0},{"date":"2026-10-12","foreign_net":-1395.0,"institution_net":343.0,"retail_net":1052.0},{"date":"2026-10-08","foreign_net":-232.0,"institution_net":2436.0,"retail_net":-2204.0},{"date":"2026-10-07","foreign_net":1384.0,"institution_net":18.0,"retail_net":-1402.0},{"date":"2026-10-06","foreign_net":424.0,"institution_net":-966.0,"retail_net":542.0},{"date":"2026-10-02","foreign_net":-1469.0,"institution_net":-566.0,"retail_net":2035.0},{"date":"2026-10-01","foreign_net":-744.0,"institution_net":134.0,"retail_net":610.0},{"date":"2026-09-30","foreign_net":-621.0,"institution_net":93.0,"retail_net":528.0},{"date":"2026-09-29","foreign_net":-362.0,"institution_net":5.0,"retail_net":357.0},{"date":"2026-09-28","foreign_net":-4492.0,"institution_net":-3186.0,"retail_net":7678.0},{"date":"2026-09-23","foreign_net":-4312.0,"institution_net":302.0,"retail_net":4010.0},{"date":"2026-09-22","foreign_net":-2062.0,"institution_net":17.0,"retail_net":2045.0},{"date":"2026-09-21","foreign_net":-1305.0,"institution_net":-22.0,"retail_net":1327.0},{"date":"2026-09-18","foreign_net":-1693.0,"institution_net":-733.0,"retail_net":2426.0},{"date":"2026-09-17","foreign_net":-1842.0,"institution_net":-274.0,"retail_net":2116.0},{"date":"2026-09-16","foreign_net":-571.0,"institution_net":2288.0,"retail_net":-1717.0},{"date":"2026-09-15","foreign_net":-614.0,"institution_net":-897.0,"retail_net":1511.0},{"date":"2026-09-14","foreign_net":1540.0,"institution_net":1917.0,"retail_net":-3457.0},{"date":"2026-09-11","foreign_net":-1147.0,"institution_net":-637.0,"retail_net":1784.0},{"date":"2026-09-10","foreign_net":-105.0,"institution_net":-69.0,"retail_net":174.0},{"date":"2026-09-09","foreign_net":-17.0,"institution_net":1462.0,"retail_net":-1445.0},{"date":"2026-09-08","foreign_net":-821.0,"institution_net":-43.0,"retail_net":864.0},{"date":"2026-09-07","foreign_net":617.0,"institution_net":-25.0,"retail_net":-592.0}],"periods":{"d1":{"foreign_net":956.0,"institution_net":-826.0,"retail_net":-130.0},"d3":{"foreign_net":1448.0,"institution_net":3580.0,"retail_net":-5028.0},"d7":{"foreign_net":23204.0,"institution_net":16248.0,"retail_net":-39452.0},"d14":{"foreign_net":21447.0,"institution_net":18424.0,"retail_net":-39871.0},"d30":{"foreign_net":3640.0,"institution_net":18622.0,"retail_net":-22262.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,173, PBR 0.10x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,173원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +5.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.1,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":124.1,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.3,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"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"},"financial_health":{"grade":"D","percentile":40,"summary":"유동비율 1.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":0.96,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,173, PBR 0.10x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.1%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.27,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.1,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.31,"pbr_5y_low":0.05,"pbr_5y_avg":0.16,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":0.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.06},{"quarter":"2024-Q3","per":null,"pbr":0.06},{"quarter":"2024-Q4","per":null,"pbr":0.05},{"quarter":"2025-Q1","per":null,"pbr":0.05},{"quarter":"2025-Q2","per":null,"pbr":0.29},{"quarter":"2025-Q3","per":null,"pbr":0.31},{"quarter":"2025-Q4","per":null,"pbr":0.23},{"quarter":"2026-Q1","per":null,"pbr":0.22},{"quarter":"2026-Q2","per":null,"pbr":0.15},{"quarter":"현재","per":null,"pbr":0.1}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"LUMBER & WOOD PRODUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:58.607922+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0014099039745045145,"dividend_yield":null,"eps":68.2,"revenue":34722061500.0,"operating_income":390614530.0,"net_income":951378571.0,"market_cap":null,"profit_margin":0.027399829673131593,"operating_margin":0.011249750536845285,"roa":0.0011092504482601555,"gross_margin":0.16570063574710275,"total_equity":674782530019.0,"total_assets":857676976820.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.15,"roe":-0.0021592807401711813,"dividend_yield":null,"eps":-104.57,"revenue":33050057948.0,"operating_income":-1621318697.0,"net_income":-1458830248.0,"market_cap":99700000000.0,"profit_margin":-0.04414002088272526,"operating_margin":-0.04905645550004589,"roa":-0.001704255541148695,"gross_margin":0.10715008105498043,"total_equity":675609345677.0,"total_assets":855992668222.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.022001273499721915,"dividend_yield":null,"eps":-1068.31,"revenue":30764799672.0,"operating_income":-2152271198.0,"net_income":-14903320053.0,"market_cap":null,"profit_margin":-0.4844276644701826,"operating_margin":-0.0699588887607433,"roa":-0.017305535245885798,"gross_margin":0.1043832612023387,"total_equity":677384427460.0,"total_assets":861188044244.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0016716291222506892,"dividend_yield":null,"eps":-68.09,"revenue":31359171092.0,"operating_income":-1140478852.0,"net_income":-949815875.0,"market_cap":null,"profit_margin":-0.0302882965947498,"operating_margin":-0.03636827161834472,"roa":-0.001339310306269234,"gross_margin":0.1377537107510482,"total_equity":568197731397.0,"total_assets":709182831308.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005694482471579094,"dividend_yield":null,"eps":-232.46,"revenue":32641965719.0,"operating_income":-1366103199.0,"net_income":-3242922101.0,"market_cap":null,"profit_margin":-0.09934824786340558,"operating_margin":-0.0418511314778089,"roa":-0.004561236243979482,"gross_margin":0.13083996756708927,"total_equity":569484956216.0,"total_assets":710974377896.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0026770568706885167,"dividend_yield":null,"eps":-110.68,"revenue":32452337610.0,"operating_income":-2269274750.0,"net_income":-1544042627.0,"market_cap":null,"profit_margin":-0.047578779857270194,"operating_margin":-0.06992638796228769,"roa":-0.002160953876359047,"gross_margin":0.10337805656151622,"total_equity":576768705927.0,"total_assets":714519011207.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008591056249412862,"dividend_yield":null,"eps":-356.18,"revenue":31931544595.0,"operating_income":-3375847693.0,"net_income":-4968848768.0,"market_cap":null,"profit_margin":-0.15560940853384359,"operating_margin":-0.1057214029517572,"roa":-0.006902201539418942,"gross_margin":0.1438091340786266,"total_equity":578374605374.0,"total_assets":719893318041.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009190251854343941,"dividend_yield":null,"eps":384.64,"revenue":33999840037.0,"operating_income":-1790058869.0,"net_income":5365821570.0,"market_cap":null,"profit_margin":0.15781902397660388,"operating_margin":-0.05264903796759001,"roa":0.0073872320852495866,"gross_margin":0.12892357273533722,"total_equity":583860122121.0,"total_assets":726364287473.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0047138565727171565,"dividend_yield":null,"eps":-195.59,"revenue":39207054599.0,"operating_income":-1628335801.0,"net_income":-2728504215.0,"market_cap":null,"profit_margin":-0.06959217525790862,"operating_margin":-0.04153170437448601,"roa":-0.00357099678179313,"gross_margin":0.15876424433471123,"total_equity":578826311940.0,"total_assets":764073557532.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0022631433832103467,"dividend_yield":null,"eps":-92.59,"revenue":37967151644.0,"operating_income":-499222258.0,"net_income":-1291624913.0,"market_cap":null,"profit_margin":-0.0340195368120041,"operating_margin":-0.013148794059690615,"roa":-0.0016811811028438046,"gross_margin":0.16034858832930365,"total_equity":570721644321.0,"total_assets":768284220430.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.015239059256262243,"dividend_yield":null,"eps":-626.26,"revenue":41103199196.0,"operating_income":-2235235547.0,"net_income":-8736522864.0,"market_cap":null,"profit_margin":-0.21255092145844948,"operating_margin":-0.05438106012968266,"roa":-0.011359895661850646,"gross_margin":0.13928129734381176,"total_equity":573298043999.0,"total_assets":769067174916.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00784625670486536,"dividend_yield":null,"eps":-327.59,"revenue":37064727550.0,"operating_income":-4908791882.0,"net_income":-4569959607.0,"market_cap":null,"profit_margin":-0.12329672734907234,"operating_margin":-0.13243836408558735,"roa":-0.0057989117555495686,"gross_margin":0.09239134034859511,"total_equity":582438196824.0,"total_assets":788071934812.0}],"current_price":4925.0,"change_pct":-2.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":2980.0},{"date":"2017-04-12","close":2965.0},{"date":"2017-04-13","close":2970.0},{"date":"2017-04-14","close":2970.0},{"date":"2017-04-17","close":2970.0},{"date":"2017-04-18","close":2965.0},{"date":"2017-04-19","close":2950.0},{"date":"2017-04-20","close":2940.0},{"date":"2017-04-21","close":2950.0},{"date":"2017-04-24","close":2965.0},{"date":"2017-04-25","close":2970.0},{"date":"2017-04-26","close":2970.0},{"date":"2017-04-27","close":2975.0},{"date":"2017-04-28","close":2965.0},{"date":"2017-05-02","close":2940.0},{"date":"2017-05-04","close":2955.0},{"date":"2017-05-08","close":2970.0},{"date":"2017-05-10","close":2960.0},{"date":"2017-05-11","close":2955.0},{"date":"2017-05-12","close":2975.0},{"date":"2017-05-15","close":2975.0},{"date":"2017-05-16","close":2975.0},{"date":"2017-05-17","close":2965.0},{"date":"2017-05-18","close":2970.0},{"date":"2017-05-19","close":2990.0},{"date":"2017-05-22","close":3035.0},{"date":"2017-05-23","close":3070.0},{"date":"2017-05-24","close":3080.0},{"date":"2017-05-25","close":3080.0},{"date":"2017-05-26","close":3080.0},{"date":"2017-05-29","close":3080.0},{"date":"2017-05-30","close":3085.0},{"date":"2017-05-31","close":3105.0},{"date":"2017-06-01","close":3100.0},{"date":"2017-06-02","close":3170.0},{"date":"2017-06-05","close":3185.0},{"date":"2017-06-07","close":3200.0},{"date":"2017-06-08","close":3185.0},{"date":"2017-06-09","close":3180.0},{"date":"2017-06-12","close":3100.0},{"date":"2017-06-13","close":3130.0},{"date":"2017-06-14","close":3195.0},{"date":"2017-06-15","close":3180.0},{"date":"2017-06-16","close":3205.0},{"date":"2017-06-19","close":3195.0},{"date":"2017-06-20","close":3185.0},{"date":"2017-06-21","close":3135.0},{"date":"2017-06-22","close":3155.0},{"date":"2017-06-23","close":3155.0},{"date":"2017-06-26","close":3150.0},{"date":"2017-06-27","close":3155.0},{"date":"2017-06-28","close":3125.0},{"date":"2017-06-29","close":3105.0},{"date":"2017-06-30","close":3105.0},{"date":"2017-07-03","close":3095.0},{"date":"2017-07-04","close":3070.0},{"date":"2017-07-05","close":3055.0},{"date":"2017-07-06","close":3050.0},{"date":"2017-07-07","close":3025.0},{"date":"2017-07-10","close":3030.0},{"date":"2017-07-11","close":3030.0},{"date":"2017-07-12","close":3010.0},{"date":"2017-07-13","close":3025.0},{"date":"2017-07-14","close":2990.0},{"date":"2017-07-17","close":2990.0},{"date":"2017-07-18","close":2985.0},{"date":"2017-07-19","close":3015.0},{"date":"2017-07-20","close":3000.0},{"date":"2017-07-21","close":2990.0},{"date":"2017-07-24","close":2995.0},{"date":"2017-07-25","close":3000.0},{"date":"2017-07-26","close":2990.0},{"date":"2017-07-27","close":2990.0},{"date":"2017-07-28","close":2945.0},{"date":"2017-07-31","close":2890.0},{"date":"2017-08-01","close":2905.0},{"date":"2017-08-02","close":2950.0},{"date":"2017-08-03","close":2925.0},{"date":"2017-08-04","close":2935.0},{"date":"2017-08-07","close":2995.0},{"date":"2017-08-08","close":2990.0},{"date":"2017-08-09","close":2945.0},{"date":"2017-08-10","close":2935.0},{"date":"2017-08-11","close":2925.0},{"date":"2017-08-14","close":2925.0},{"date":"2017-08-16","close":2925.0},{"date":"2017-08-17","close":2900.0},{"date":"2017-08-18","close":2895.0},{"date":"2017-08-21","close":2855.0},{"date":"2017-08-22","close":2890.0},{"date":"2017-08-23","close":2880.0},{"date":"2017-08-24","close":2870.0},{"date":"2017-08-25","close":2880.0},{"date":"2017-08-28","close":2880.0},{"date":"2017-08-29","close":2900.0},{"date":"2017-08-30","close":2915.0},{"date":"2017-08-31","close":2915.0},{"date":"2017-09-01","close":2960.0},{"date":"2017-09-04","close":2960.0},{"date":"2017-09-05","close":2940.0},{"date":"2017-09-06","close":2915.0},{"date":"2017-09-07","close":2925.0},{"date":"2017-09-08","close":2910.0},{"date":"2017-09-11","close":2880.0},{"date":"2017-09-12","close":2870.0},{"date":"2017-09-13","close":2855.0},{"date":"2017-09-14","close":2855.0},{"date":"2017-09-15","close":2830.0},{"date":"2017-09-18","close":2820.0},{"date":"2017-09-19","close":2840.0},{"date":"2017-09-20","close":2830.0},{"date":"2017-09-21","close":2745.0},{"date":"2017-09-22","close":2630.0},{"date":"2017-09-25","close":2680.0},{"date":"2017-09-26","close":2740.0},{"date":"2017-09-27","close":2755.0},{"date":"2017-09-28","close":2775.0},{"date":"2017-09-29","close":2770.0},{"date":"2017-10-10","close":2755.0},{"date":"2017-10-11","close":2735.0},{"date":"2017-10-12","close":2740.0},{"date":"2017-10-13","close":2745.0},{"date":"2017-10-16","close":2745.0},{"date":"2017-10-17","close":2725.0},{"date":"2017-10-18","close":2735.0},{"date":"2017-10-19","close":2770.0},{"date":"2017-10-20","close":2770.0},{"date":"2017-10-23","close":2750.0},{"date":"2017-10-24","close":2765.0},{"date":"2017-10-25","close":2760.0},{"date":"2017-10-26","close":2770.0},{"date":"2017-10-27","close":2770.0},{"date":"2017-10-30","close":2750.0},{"date":"2017-10-31","close":2745.0},{"date":"2017-11-01","close":2735.0},{"date":"2017-11-02","close":2730.0},{"date":"2017-11-03","close":2710.0},{"date":"2017-11-06","close":2675.0},{"date":"2017-11-07","close":2650.0},{"date":"2017-11-08","close":2640.0},{"date":"2017-11-09","close":2670.0},{"date":"2017-11-10","close":2670.0},{"date":"2017-11-13","close":2660.0},{"date":"2017-11-14","close":2675.0},{"date":"2017-11-15","close":2630.0},{"date":"2017-11-16","close":2625.0},{"date":"2017-11-17","close":2620.0},{"date":"2017-11-20","close":2650.0},{"date":"2017-11-21","close":2615.0},{"date":"2017-11-22","close":2640.0},{"date":"2017-11-23","close":2660.0},{"date":"2017-11-24","close":2665.0},{"date":"2017-11-27","close":2635.0},{"date":"2017-11-28","close":2625.0},{"date":"2017-11-29","close":2595.0},{"date":"2017-11-30","close":2540.0},{"date":"2017-12-01","close":2590.0},{"date":"2017-12-04","close":2595.0},{"date":"2017-12-05","close":2595.0},{"date":"2017-12-06","close":2580.0},{"date":"2017-12-07","close":2555.0},{"date":"2017-12-08","close":2550.0},{"date":"2017-12-11","close":2530.0},{"date":"2017-12-12","close":2535.0},{"date":"2017-12-13","close":2550.0},{"date":"2017-12-14","close":2580.0},{"date":"2017-12-15","close":2620.0},{"date":"2017-12-18","close":2625.0},{"date":"2017-12-19","close":2600.0},{"date":"2017-12-20","close":2660.0},{"date":"2017-12-21","close":2635.0},{"date":"2017-12-22","close":2635.0},{"date":"2017-12-26","close":2580.0},{"date":"2017-12-27","close":2580.0},{"date":"2017-12-28","close":2620.0},{"date":"2018-01-02","close":2620.0},{"date":"2018-01-03","close":2650.0},{"date":"2018-01-04","close":2655.0},{"date":"2018-01-05","close":2645.0},{"date":"2018-01-08","close":2645.0},{"date":"2018-01-09","close":2630.0},{"date":"2018-01-10","close":2615.0},{"date":"2018-01-11","close":2600.0},{"date":"2018-01-12","close":2555.0},{"date":"2018-01-15","close":2555.0},{"date":"2018-01-16","close":2545.0},{"date":"2018-01-17","close":2595.0},{"date":"2018-01-18","close":2675.0},{"date":"2018-01-19","close":2710.0},{"date":"2018-01-22","close":2630.0},{"date":"2018-01-23","close":2700.0},{"date":"2018-01-24","close":2695.0},{"date":"2018-01-25","close":2790.0},{"date":"2018-01-26","close":2960.0},{"date":"2018-01-29","close":2985.0},{"date":"2018-01-30","close":2940.0},{"date":"2018-01-31","close":3070.0},{"date":"2018-02-01","close":3025.0},{"date":"2018-02-02","close":2910.0},{"date":"2018-02-05","close":2795.0},{"date":"2018-02-06","close":2795.0},{"date":"2018-02-07","close":2855.0},{"date":"2018-02-08","close":2880.0},{"date":"2018-02-09","close":2825.0},{"date":"2018-02-12","close":2910.0},{"date":"2018-02-13","close":2840.0},{"date":"2018-02-14","close":2810.0},{"date":"2018-02-19","close":2800.0},{"date":"2018-02-20","close":2820.0},{"date":"2018-02-21","close":2810.0},{"date":"2018-02-22","close":2800.0},{"date":"2018-02-23","close":2750.0},{"date":"2018-02-26","close":2750.0},{"date":"2018-02-27","close":2735.0},{"date":"2018-02-28","close":2790.0},{"date":"2018-03-02","close":2735.0},{"date":"2018-03-05","close":2765.0},{"date":"2018-03-06","close":2795.0},{"date":"2018-03-07","close":2780.0},{"date":"2018-03-08","close":2860.0},{"date":"2018-03-09","close":2855.0},{"date":"2018-03-12","close":2850.0},{"date":"2018-03-13","close":2840.0},{"date":"2018-03-14","close":2850.0},{"date":"2018-03-15","close":2855.0},{"date":"2018-03-16","close":2865.0},{"date":"2018-03-19","close":2830.0},{"date":"2018-03-20","close":2825.0},{"date":"2018-03-21","close":2780.0},{"date":"2018-03-22","close":2755.0},{"date":"2018-03-23","close":2670.0},{"date":"2018-03-26","close":2705.0},{"date":"2018-03-27","close":2705.0},{"date":"2018-03-28","close":2645.0},{"date":"2018-03-29","close":2675.0},{"date":"2018-03-30","close":2760.0},{"date":"2018-04-02","close":2755.0},{"date":"2018-04-03","close":2715.0},{"date":"2018-04-04","close":2735.0},{"date":"2018-04-05","close":2790.0},{"date":"2018-04-06","close":2790.0},{"date":"2018-04-09","close":2765.0},{"date":"2018-04-10","close":2750.0},{"date":"2018-04-11","close":2745.0},{"date":"2018-04-12","close":2755.0},{"date":"2018-04-13","close":2765.0},{"date":"2018-04-16","close":2730.0},{"date":"2018-04-17","close":2740.0},{"date":"2018-04-18","close":2740.0},{"date":"2018-04-19","close":2850.0},{"date":"2018-04-20","close":2820.0},{"date":"2018-04-23","close":2840.0},{"date":"2018-04-24","close":2905.0},{"date":"2018-04-25","close":2915.0},{"date":"2018-04-26","close":2925.0},{"date":"2018-04-27","close":2935.0},{"date":"2018-04-30","close":3050.0},{"date":"2018-05-02","close":3120.0},{"date":"2018-05-03","close":3090.0},{"date":"2018-05-04","close":3260.0},{"date":"2018-05-08","close":3240.0},{"date":"2018-05-09","close":3115.0},{"date":"2018-05-10","close":3310.0},{"date":"2018-05-11","close":3300.0},{"date":"2018-05-14","close":3295.0},{"date":"2018-05-15","close":3300.0},{"date":"2018-05-16","close":2915.0},{"date":"2018-05-17","close":3005.0},{"date":"2018-05-18","close":2990.0},{"date":"2018-05-21","close":2970.0},{"date":"2018-05-23","close":2960.0},{"date":"2018-05-24","close":2960.0},{"date":"2018-05-25","close":2775.0},{"date":"2018-05-28","close":3010.0},{"date":"2018-05-29","close":2920.0},{"date":"2018-05-30","close":2970.0},{"date":"2018-05-31","close":3090.0},{"date":"2018-06-01","close":2995.0},{"date":"2018-06-04","close":2970.0},{"date":"2018-06-05","close":3045.0},{"date":"2018-06-07","close":3080.0},{"date":"2018-06-08","close":3095.0},{"date":"2018-06-11","close":3100.0},{"date":"2018-06-12","close":3230.0},{"date":"2018-06-14","close":3015.0},{"date":"2018-06-15","close":3190.0},{"date":"2018-06-18","close":3190.0},{"date":"2018-06-19","close":2980.0},{"date":"2018-06-20","close":3030.0},{"date":"2018-06-21","close":2970.0},{"date":"2018-06-22","close":2905.0},{"date":"2018-06-25","close":3075.0},{"date":"2018-06-26","close":2970.0},{"date":"2018-06-27","close":2900.0},{"date":"2018-06-28","close":2885.0},{"date":"2018-06-29","close":2960.0},{"date":"2018-07-02","close":2825.0},{"date":"2018-07-03","close":2855.0},{"date":"2018-07-04","close":2830.0},{"date":"2018-07-05","close":2650.0},{"date":"2018-07-06","close":2630.0},{"date":"2018-07-09","close":2545.0},{"date":"2018-07-10","close":2580.0},{"date":"2018-07-11","close":2590.0},{"date":"2018-07-12","close":2590.0},{"date":"2018-07-13","close":2595.0},{"date":"2018-07-16","close":2635.0},{"date":"2018-07-17","close":2605.0},{"date":"2018-07-18","close":2550.0},{"date":"2018-07-19","close":2545.0},{"date":"2018-07-20","close":2550.0},{"date":"2018-07-23","close":2520.0},{"date":"2018-07-24","close":2610.0},{"date":"2018-07-25","close":2555.0},{"date":"2018-07-26","close":2605.0},{"date":"2018-07-27","close":2635.0},{"date":"2018-07-30","close":2670.0},{"date":"2018-07-31","close":2630.0},{"date":"2018-08-01","close":2665.0},{"date":"2018-08-02","close":2660.0},{"date":"2018-08-03","close":2715.0},{"date":"2018-08-06","close":2715.0},{"date":"2018-08-07","close":2705.0},{"date":"2018-08-08","close":2815.0},{"date":"2018-08-09","close":2800.0},{"date":"2018-08-10","close":2820.0},{"date":"2018-08-13","close":2710.0},{"date":"2018-08-14","close":2740.0},{"date":"2018-08-16","close":2740.0},{"date":"2018-08-17","close":2735.0},{"date":"2018-08-20","close":2720.0},{"date":"2018-08-21","close":2755.0},{"date":"2018-08-22","close":2745.0},{"date":"2018-08-23","close":2715.0},{"date":"2018-08-24","close":2705.0},{"date":"2018-08-27","close":2645.0},{"date":"2018-08-28","close":2645.0},{"date":"2018-08-29","close":2625.0},{"date":"2018-08-30","close":2620.0},{"date":"2018-08-31","close":2655.0},{"date":"2018-09-03","close":2655.0},{"date":"2018-09-04","close":2670.0},{"date":"2018-09-05","close":2650.0},{"date":"2018-09-06","close":2840.0},{"date":"2018-09-07","close":2825.0},{"date":"2018-09-10","close":2860.0},{"date":"2018-09-11","close":2975.0},{"date":"2018-09-12","close":2965.0},{"date":"2018-09-13","close":2940.0},{"date":"2018-09-14","close":3000.0},{"date":"2018-09-17","close":2930.0},{"date":"2018-09-18","close":2900.0},{"date":"2018-09-19","close":2810.0},{"date":"2018-09-20","close":2750.0},{"date":"2018-09-21","close":2790.0},{"date":"2018-09-27","close":2770.0},{"date":"2018-09-28","close":2730.0},{"date":"2018-10-01","close":2665.0},{"date":"2018-10-02","close":2680.0},{"date":"2018-10-04","close":2640.0},{"date":"2018-10-05","close":2555.0},{"date":"2018-10-08","close":2555.0},{"date":"2018-10-10","close":2470.0},{"date":"2018-10-11","close":2340.0},{"date":"2018-10-12","close":2355.0},{"date":"2018-10-15","close":2335.0},{"date":"2018-10-16","close":2365.0},{"date":"2018-10-17","close":2435.0},{"date":"2018-10-18","close":2450.0},{"date":"2018-10-19","close":2420.0},{"date":"2018-10-22","close":2420.0},{"date":"2018-10-23","close":2320.0},{"date":"2018-10-24","close":2270.0},{"date":"2018-10-25","close":2085.0},{"date":"2018-10-26","close":2010.0},{"date":"2018-10-29","close":1910.0},{"date":"2018-10-30","close":1910.0},{"date":"2018-10-31","close":1965.0},{"date":"2018-11-01","close":2015.0},{"date":"2018-11-02","close":2085.0},{"date":"2018-11-05","close":2060.0},{"date":"2018-11-06","close":2095.0},{"date":"2018-11-07","close":2050.0},{"date":"2018-11-08","close":2100.0},{"date":"2018-11-09","close":2090.0},{"date":"2018-11-12","close":2090.0},{"date":"2018-11-13","close":2045.0},{"date":"2018-11-14","close":2075.0},{"date":"2018-11-15","close":2050.0},{"date":"2018-11-16","close":2035.0},{"date":"2018-11-19","close":2070.0},{"date":"2018-11-20","close":2100.0},{"date":"2018-11-21","close":2150.0},{"date":"2018-11-22","close":2125.0},{"date":"2018-11-23","close":2105.0},{"date":"2018-11-26","close":2125.0},{"date":"2018-11-27","close":2140.0},{"date":"2018-11-28","close":2110.0},{"date":"2018-11-29","close":2135.0},{"date":"2018-11-30","close":2110.0},{"date":"2018-12-03","close":2105.0},{"date":"2018-12-04","close":2115.0},{"date":"2018-12-05","close":2115.0},{"date":"2018-12-06","close":2050.0},{"date":"2018-12-07","close":2070.0},{"date":"2018-12-10","close":2030.0},{"date":"2018-12-11","close":2000.0},{"date":"2018-12-12","close":2015.0},{"date":"2018-12-13","close":2020.0},{"date":"2018-12-14","close":1995.0},{"date":"2018-12-17","close":1975.0},{"date":"2018-12-18","close":1950.0},{"date":"2018-12-19","close":1975.0},{"date":"2018-12-20","close":1980.0},{"date":"2018-12-21","close":1965.0},{"date":"2018-12-24","close":1960.0},{"date":"2018-12-26","close":1910.0},{"date":"2018-12-27","close":1920.0},{"date":"2018-12-28","close":1935.0},{"date":"2019-01-02","close":1915.0},{"date":"2019-01-03","close":1910.0},{"date":"2019-01-04","close":1910.0},{"date":"2019-01-07","close":1955.0},{"date":"2019-01-08","close":1970.0},{"date":"2019-01-09","close":2000.0},{"date":"2019-01-10","close":2025.0},{"date":"2019-01-11","close":2035.0},{"date":"2019-01-14","close":2055.0},{"date":"2019-01-15","close":2125.0},{"date":"2019-01-16","close":2110.0},{"date":"2019-01-17","close":2050.0},{"date":"2019-01-18","close":2075.0},{"date":"2019-01-21","close":2090.0},{"date":"2019-01-22","close":2080.0},{"date":"2019-01-23","close":2080.0},{"date":"2019-01-24","close":2095.0},{"date":"2019-01-25","close":2100.0},{"date":"2019-01-28","close":2130.0},{"date":"2019-01-29","close":2115.0},{"date":"2019-01-30","close":2130.0},{"date":"2019-01-31","close":2195.0},{"date":"2019-02-01","close":2200.0},{"date":"2019-02-07","close":2235.0},{"date":"2019-02-08","close":2220.0},{"date":"2019-02-11","close":2180.0},{"date":"2019-02-12","close":2170.0},{"date":"2019-02-13","close":2230.0},{"date":"2019-02-14","close":2220.0},{"date":"2019-02-15","close":2185.0},{"date":"2019-02-18","close":2190.0},{"date":"2019-02-19","close":2175.0},{"date":"2019-02-20","close":2145.0},{"date":"2019-02-21","close":2155.0},{"date":"2019-02-22","close":2160.0},{"date":"2019-02-25","close":2180.0},{"date":"2019-02-26","close":2300.0},{"date":"2019-02-27","close":2290.0},{"date":"2019-02-28","close":2175.0},{"date":"2019-03-04","close":2235.0},{"date":"2019-03-05","close":2200.0},{"date":"2019-03-06","close":2200.0},{"date":"2019-03-07","close":2190.0},{"date":"2019-03-08","close":2160.0},{"date":"2019-03-11","close":2150.0},{"date":"2019-03-12","close":2180.0},{"date":"2019-03-13","close":2180.0},{"date":"2019-03-14","close":2210.0},{"date":"2019-03-15","close":2200.0},{"date":"2019-03-18","close":2180.0},{"date":"2019-03-19","close":2180.0},{"date":"2019-03-20","close":2180.0},{"date":"2019-03-21","close":2135.0},{"date":"2019-03-22","close":2065.0},{"date":"2019-03-25","close":2055.0},{"date":"2019-03-26","close":2055.0},{"date":"2019-03-27","close":2045.0},{"date":"2019-03-28","close":2035.0},{"date":"2019-03-29","close":2035.0},{"date":"2019-04-01","close":2075.0},{"date":"2019-04-02","close":2065.0},{"date":"2019-04-03","close":2095.0},{"date":"2019-04-04","close":2090.0},{"date":"2019-04-05","close":2085.0},{"date":"2019-04-08","close":2105.0},{"date":"2019-04-09","close":2090.0},{"date":"2019-04-10","close":2090.0},{"date":"2019-04-11","close":2090.0},{"date":"2019-04-12","close":2110.0},{"date":"2019-04-15","close":2110.0},{"date":"2019-04-16","close":2105.0},{"date":"2019-04-17","close":2105.0},{"date":"2019-04-18","close":2105.0},{"date":"2019-04-19","close":2130.0},{"date":"2019-04-22","close":2110.0},{"date":"2019-04-23","close":2125.0},{"date":"2019-04-24","close":2120.0},{"date":"2019-04-25","close":2085.0},{"date":"2019-04-26","close":2060.0},{"date":"2019-04-29","close":2090.0},{"date":"2019-04-30","close":2095.0},{"date":"2019-05-02","close":2100.0},{"date":"2019-05-03","close":2140.0},{"date":"2019-05-07","close":2085.0},{"date":"2019-05-08","close":2080.0},{"date":"2019-05-09","close":2035.0},{"date":"2019-05-10","close":2045.0},{"date":"2019-05-13","close":2010.0},{"date":"2019-05-14","close":1995.0},{"date":"2019-05-15","close":2015.0},{"date":"2019-05-16","close":2015.0},{"date":"2019-05-17","close":2015.0},{"date":"2019-05-20","close":1980.0},{"date":"2019-05-21","close":1965.0},{"date":"2019-05-22","close":1950.0},{"date":"2019-05-23","close":1945.0},{"date":"2019-05-24","close":1910.0},{"date":"2019-05-27","close":1910.0},{"date":"2019-05-28","close":1900.0},{"date":"2019-05-29","close":1880.0},{"date":"2019-05-30","close":1865.0},{"date":"2019-05-31","close":1900.0},{"date":"2019-06-03","close":1940.0},{"date":"2019-06-04","close":1935.0},{"date":"2019-06-05","close":1985.0},{"date":"2019-06-07","close":1990.0},{"date":"2019-06-10","close":1990.0},{"date":"2019-06-11","close":1990.0},{"date":"2019-06-12","close":2030.0},{"date":"2019-06-13","close":2035.0},{"date":"2019-06-14","close":1985.0},{"date":"2019-06-17","close":1985.0},{"date":"2019-06-18","close":1980.0},{"date":"2019-06-19","close":1975.0},{"date":"2019-06-20","close":1975.0},{"date":"2019-06-21","close":1980.0},{"date":"2019-06-24","close":2005.0},{"date":"2019-06-25","close":2000.0},{"date":"2019-06-26","close":2000.0},{"date":"2019-06-27","close":2000.0},{"date":"2019-06-28","close":1985.0},{"date":"2019-07-01","close":1985.0},{"date":"2019-07-02","close":1965.0},{"date":"2019-07-03","close":1975.0},{"date":"2019-07-04","close":1970.0},{"date":"2019-07-05","close":1985.0},{"date":"2019-07-08","close":1935.0},{"date":"2019-07-09","close":1945.0},{"date":"2019-07-10","close":1950.0},{"date":"2019-07-11","close":1955.0},{"date":"2019-07-12","close":1960.0},{"date":"2019-07-15","close":1910.0},{"date":"2019-07-16","close":1910.0},{"date":"2019-07-17","close":1925.0},{"date":"2019-07-18","close":1925.0},{"date":"2019-07-19","close":1920.0},{"date":"2019-07-22","close":1935.0},{"date":"2019-07-23","close":1925.0},{"date":"2019-07-24","close":1920.0},{"date":"2019-07-25","close":1880.0},{"date":"2019-07-26","close":1870.0},{"date":"2019-07-29","close":1770.0},{"date":"2019-07-30","close":1775.0},{"date":"2019-07-31","close":1800.0},{"date":"2019-08-01","close":1775.0},{"date":"2019-08-02","close":1740.0},{"date":"2019-08-05","close":1675.0},{"date":"2019-08-06","close":1650.0},{"date":"2019-08-07","close":1645.0},{"date":"2019-08-08","close":1700.0},{"date":"2019-08-09","close":1710.0},{"date":"2019-08-12","close":1715.0},{"date":"2019-08-13","close":1710.0},{"date":"2019-08-14","close":1710.0},{"date":"2019-08-16","close":1710.0},{"date":"2019-08-19","close":1710.0},{"date":"2019-08-20","close":1730.0},{"date":"2019-08-21","close":1790.0},{"date":"2019-08-22","close":1870.0},{"date":"2019-08-23","close":1815.0},{"date":"2019-08-26","close":1765.0},{"date":"2019-08-27","close":1775.0},{"date":"2019-08-28","close":1775.0},{"date":"2019-08-29","close":1790.0},{"date":"2019-08-30","close":1785.0},{"date":"2019-09-02","close":1780.0},{"date":"2019-09-03","close":1770.0},{"date":"2019-09-04","close":1775.0},{"date":"2019-09-05","close":1760.0},{"date":"2019-09-06","close":1725.0},{"date":"2019-09-09","close":1750.0},{"date":"2019-09-10","close":1750.0},{"date":"2019-09-11","close":1775.0},{"date":"2019-09-16","close":1815.0},{"date":"2019-09-17","close":1825.0},{"date":"2019-09-18","close":1830.0},{"date":"2019-09-19","close":1830.0},{"date":"2019-09-20","close":1860.0},{"date":"2019-09-23","close":1855.0},{"date":"2019-09-24","close":1855.0},{"date":"2019-09-25","close":1830.0},{"date":"2019-09-26","close":1820.0},{"date":"2019-09-27","close":1820.0},{"date":"2019-09-30","close":1800.0},{"date":"2019-10-01","close":1800.0},{"date":"2019-10-02","close":1800.0},{"date":"2019-10-04","close":1780.0},{"date":"2019-10-07","close":1780.0},{"date":"2019-10-08","close":1770.0},{"date":"2019-10-10","close":1770.0},{"date":"2019-10-11","close":1775.0},{"date":"2019-10-14","close":1780.0},{"date":"2019-10-15","close":1770.0},{"date":"2019-10-16","close":1770.0},{"date":"2019-10-17","close":1760.0},{"date":"2019-10-18","close":1750.0},{"date":"2019-10-21","close":1735.0},{"date":"2019-10-22","close":1750.0},{"date":"2019-10-23","close":1755.0},{"date":"2019-10-24","close":1750.0},{"date":"2019-10-25","close":1740.0},{"date":"2019-10-28","close":1735.0},{"date":"2019-10-29","close":1730.0},{"date":"2019-10-30","close":1710.0},{"date":"2019-10-31","close":1720.0},{"date":"2019-11-01","close":1710.0},{"date":"2019-11-04","close":1715.0},{"date":"2019-11-05","close":1705.0},{"date":"2019-11-06","close":1710.0},{"date":"2019-11-07","close":1705.0},{"date":"2019-11-08","close":1695.0},{"date":"2019-11-11","close":1660.0},{"date":"2019-11-12","close":1655.0},{"date":"2019-11-13","close":1650.0},{"date":"2019-11-14","close":1670.0},{"date":"2019-11-15","close":1670.0},{"date":"2019-11-18","close":1680.0},{"date":"2019-11-19","close":1660.0},{"date":"2019-11-20","close":1655.0},{"date":"2019-11-21","close":1645.0},{"date":"2019-11-22","close":1660.0},{"date":"2019-11-25","close":1655.0},{"date":"2019-11-26","close":1665.0},{"date":"2019-11-27","close":1655.0},{"date":"2019-11-28","close":1650.0},{"date":"2019-11-29","close":1645.0},{"date":"2019-12-02","close":1630.0},{"date":"2019-12-03","close":1615.0},{"date":"2019-12-04","close":1595.0},{"date":"2019-12-05","close":1585.0},{"date":"2019-12-06","close":1595.0},{"date":"2019-12-09","close":1595.0},{"date":"2019-12-10","close":1575.0},{"date":"2019-12-11","close":1550.0},{"date":"2019-12-12","close":1545.0},{"date":"2019-12-13","close":1550.0},{"date":"2019-12-16","close":1545.0},{"date":"2019-12-17","close":1570.0},{"date":"2019-12-18","close":1565.0},{"date":"2019-12-19","close":1565.0},{"date":"2019-12-20","close":1590.0},{"date":"2019-12-23","close":1595.0},{"date":"2019-12-24","close":1585.0},{"date":"2019-12-26","close":1595.0},{"date":"2019-12-27","close":1605.0},{"date":"2019-12-30","close":1605.0},{"date":"2020-01-02","close":1620.0},{"date":"2020-01-03","close":1630.0},{"date":"2020-01-06","close":1585.0},{"date":"2020-01-07","close":1600.0},{"date":"2020-01-08","close":1550.0},{"date":"2020-01-09","close":1585.0},{"date":"2020-01-10","close":1595.0},{"date":"2020-01-13","close":1590.0},{"date":"2020-01-14","close":1585.0},{"date":"2020-01-15","close":1620.0},{"date":"2020-01-16","close":1605.0},{"date":"2020-01-17","close":1650.0},{"date":"2020-01-20","close":1655.0},{"date":"2020-01-21","close":1645.0},{"date":"2020-01-22","close":1650.0},{"date":"2020-01-23","close":1645.0},{"date":"2020-01-28","close":1610.0},{"date":"2020-01-29","close":1600.0},{"date":"2020-01-30","close":1545.0},{"date":"2020-01-31","close":1535.0},{"date":"2020-02-03","close":1525.0},{"date":"2020-02-04","close":1550.0},{"date":"2020-02-05","close":1555.0},{"date":"2020-02-06","close":1560.0},{"date":"2020-02-07","close":1555.0},{"date":"2020-02-10","close":1560.0},{"date":"2020-02-11","close":1560.0},{"date":"2020-02-12","close":1565.0},{"date":"2020-02-13","close":1565.0},{"date":"2020-02-14","close":1550.0},{"date":"2020-02-17","close":1570.0},{"date":"2020-02-18","close":1555.0},{"date":"2020-02-19","close":1550.0},{"date":"2020-02-20","close":1545.0},{"date":"2020-02-21","close":1515.0},{"date":"2020-02-24","close":1450.0},{"date":"2020-02-25","close":1450.0},{"date":"2020-02-26","close":1425.0},{"date":"2020-02-27","close":1400.0},{"date":"2020-02-28","close":1355.0},{"date":"2020-03-02","close":1350.0},{"date":"2020-03-03","close":1360.0},{"date":"2020-03-04","close":1380.0},{"date":"2020-03-05","close":1450.0},{"date":"2020-03-06","close":1435.0},{"date":"2020-03-09","close":1365.0},{"date":"2020-03-10","close":1375.0},{"date":"2020-03-11","close":1350.0},{"date":"2020-03-12","close":1340.0},{"date":"2020-03-13","close":1235.0},{"date":"2020-03-16","close":1225.0},{"date":"2020-03-17","close":1170.0},{"date":"2020-03-18","close":1135.0},{"date":"2020-03-19","close":1000.0},{"date":"2020-03-20","close":1025.0},{"date":"2020-03-23","close":1040.0},{"date":"2020-03-24","close":1070.0},{"date":"2020-03-25","close":1135.0},{"date":"2020-03-26","close":1205.0},{"date":"2020-03-27","close":1220.0},{"date":"2020-03-30","close":1240.0},{"date":"2020-03-31","close":1260.0},{"date":"2020-04-01","close":1250.0},{"date":"2020-04-02","close":1250.0},{"date":"2020-04-03","close":1255.0},{"date":"2020-04-06","close":1285.0},{"date":"2020-04-07","close":1305.0},{"date":"2020-04-08","close":1325.0},{"date":"2020-04-09","close":1430.0},{"date":"2020-04-10","close":1345.0},{"date":"2020-04-13","close":1345.0},{"date":"2020-04-14","close":1365.0},{"date":"2020-04-16","close":1390.0},{"date":"2020-04-17","close":1435.0},{"date":"2020-04-20","close":1420.0},{"date":"2020-04-21","close":1425.0},{"date":"2020-04-22","close":1425.0},{"date":"2020-04-23","close":1510.0},{"date":"2020-04-24","close":1510.0},{"date":"2020-04-27","close":1520.0},{"date":"2020-04-28","close":1500.0},{"date":"2020-04-29","close":1535.0},{"date":"2020-05-04","close":1555.0},{"date":"2020-05-06","close":1580.0},{"date":"2020-05-07","close":1575.0},{"date":"2020-05-08","close":1550.0},{"date":"2020-05-11","close":1560.0},{"date":"2020-05-12","close":1525.0},{"date":"2020-05-13","close":1490.0},{"date":"2020-05-14","close":1485.0},{"date":"2020-05-15","close":1515.0},{"date":"2020-05-18","close":1495.0},{"date":"2020-05-19","close":1495.0},{"date":"2020-05-20","close":1495.0},{"date":"2020-05-21","close":1505.0},{"date":"2020-05-22","close":1505.0},{"date":"2020-05-25","close":1500.0},{"date":"2020-05-26","close":1500.0},{"date":"2020-05-27","close":1500.0},{"date":"2020-05-28","close":1490.0},{"date":"2020-05-29","close":1480.0},{"date":"2020-06-01","close":1495.0},{"date":"2020-06-02","close":1490.0},{"date":"2020-06-03","close":1500.0},{"date":"2020-06-04","close":1515.0},{"date":"2020-06-05","close":1520.0},{"date":"2020-06-08","close":1525.0},{"date":"2020-06-09","close":1520.0},{"date":"2020-06-10","close":1520.0},{"date":"2020-06-11","close":1495.0},{"date":"2020-06-12","close":1480.0},{"date":"2020-06-15","close":1415.0},{"date":"2020-06-16","close":1450.0},{"date":"2020-06-17","close":1425.0},{"date":"2020-06-18","close":1465.0},{"date":"2020-06-19","close":1485.0},{"date":"2020-06-22","close":1470.0},{"date":"2020-06-23","close":1470.0},{"date":"2020-06-24","close":1485.0},{"date":"2020-06-25","close":1480.0},{"date":"2020-06-26","close":1490.0},{"date":"2020-06-29","close":1450.0},{"date":"2020-06-30","close":1455.0},{"date":"2020-07-01","close":1445.0},{"date":"2020-07-02","close":1450.0},{"date":"2020-07-03","close":1485.0},{"date":"2020-07-06","close":1520.0},{"date":"2020-07-07","close":1540.0},{"date":"2020-07-08","close":1645.0},{"date":"2020-07-09","close":1675.0},{"date":"2020-07-10","close":1720.0},{"date":"2020-07-13","close":1690.0},{"date":"2020-07-14","close":1700.0},{"date":"2020-07-15","close":1800.0},{"date":"2020-07-16","close":1870.0},{"date":"2020-07-17","close":1900.0},{"date":"2020-07-20","close":1760.0},{"date":"2020-07-21","close":1685.0},{"date":"2020-07-22","close":1690.0},{"date":"2020-07-23","close":1680.0},{"date":"2020-07-24","close":1680.0},{"date":"2020-07-27","close":1675.0},{"date":"2020-07-28","close":1720.0},{"date":"2020-07-29","close":1830.0},{"date":"2020-07-30","close":1795.0},{"date":"2020-07-31","close":1770.0},{"date":"2020-08-03","close":1780.0},{"date":"2020-08-04","close":1775.0},{"date":"2020-08-05","close":1755.0},{"date":"2020-08-06","close":1720.0},{"date":"2020-08-07","close":1660.0},{"date":"2020-08-10","close":1690.0},{"date":"2020-08-11","close":1720.0},{"date":"2020-08-12","close":1685.0},{"date":"2020-08-13","close":1700.0},{"date":"2020-08-14","close":1705.0},{"date":"2020-08-18","close":1620.0},{"date":"2020-08-19","close":1625.0},{"date":"2020-08-20","close":1550.0},{"date":"2020-08-21","close":1570.0},{"date":"2020-08-24","close":1570.0},{"date":"2020-08-25","close":1615.0},{"date":"2020-08-26","close":1615.0},{"date":"2020-08-27","close":1565.0},{"date":"2020-08-28","close":1570.0},{"date":"2020-08-31","close":1575.0},{"date":"2020-09-01","close":1580.0},{"date":"2020-09-02","close":1625.0},{"date":"2020-09-03","close":1700.0},{"date":"2020-09-04","close":1675.0},{"date":"2020-09-07","close":1790.0},{"date":"2020-09-08","close":1750.0},{"date":"2020-09-09","close":1740.0},{"date":"2020-09-10","close":1715.0},{"date":"2020-09-11","close":1660.0},{"date":"2020-09-14","close":1720.0},{"date":"2020-09-15","close":1695.0},{"date":"2020-09-16","close":1720.0},{"date":"2020-09-17","close":1755.0},{"date":"2020-09-18","close":1740.0},{"date":"2020-09-21","close":1705.0},{"date":"2020-09-22","close":1650.0},{"date":"2020-09-23","close":1615.0},{"date":"2020-09-24","close":1540.0},{"date":"2020-09-25","close":1555.0},{"date":"2020-09-28","close":1610.0},{"date":"2020-09-29","close":1635.0},{"date":"2020-10-05","close":1650.0},{"date":"2020-10-06","close":1645.0},{"date":"2020-10-07","close":1650.0},{"date":"2020-10-08","close":1750.0},{"date":"2020-10-12","close":1745.0},{"date":"2020-10-13","close":1715.0},{"date":"2020-10-14","close":1825.0},{"date":"2020-10-15","close":1770.0},{"date":"2020-10-16","close":1730.0},{"date":"2020-10-19","close":1730.0},{"date":"2020-10-20","close":1840.0},{"date":"2020-10-21","close":2095.0},{"date":"2020-10-22","close":1920.0},{"date":"2020-10-23","close":1850.0},{"date":"2020-10-26","close":1765.0},{"date":"2020-10-27","close":1765.0},{"date":"2020-10-28","close":1815.0},{"date":"2020-10-29","close":1780.0},{"date":"2020-10-30","close":1675.0},{"date":"2020-11-02","close":1860.0},{"date":"2020-11-03","close":1930.0},{"date":"2020-11-04","close":1810.0},{"date":"2020-11-05","close":1870.0},{"date":"2020-11-06","close":1955.0},{"date":"2020-11-09","close":2050.0},{"date":"2020-11-10","close":1985.0},{"date":"2020-11-11","close":1980.0},{"date":"2020-11-12","close":1975.0},{"date":"2020-11-13","close":1960.0},{"date":"2020-11-16","close":1985.0},{"date":"2020-11-17","close":1980.0},{"date":"2020-11-18","close":1995.0},{"date":"2020-11-19","close":1945.0},{"date":"2020-11-20","close":1965.0},{"date":"2020-11-23","close":1935.0},{"date":"2020-11-24","close":2000.0},{"date":"2020-11-25","close":1930.0},{"date":"2020-11-26","close":1940.0},{"date":"2020-11-27","close":1970.0},{"date":"2020-11-30","close":2020.0},{"date":"2020-12-01","close":2045.0},{"date":"2020-12-02","close":2025.0},{"date":"2020-12-03","close":2010.0},{"date":"2020-12-04","close":1970.0},{"date":"2020-12-07","close":1985.0},{"date":"2020-12-08","close":1940.0},{"date":"2020-12-09","close":1955.0},{"date":"2020-12-10","close":1960.0},{"date":"2020-12-11","close":1995.0},{"date":"2020-12-14","close":1950.0},{"date":"2020-12-15","close":2060.0},{"date":"2020-12-16","close":2250.0},{"date":"2020-12-17","close":2140.0},{"date":"2020-12-18","close":2355.0},{"date":"2020-12-21","close":2380.0},{"date":"2020-12-22","close":2400.0},{"date":"2020-12-23","close":2320.0},{"date":"2020-12-24","close":2335.0},{"date":"2020-12-28","close":2175.0},{"date":"2020-12-29","close":2235.0},{"date":"2020-12-30","close":2235.0},{"date":"2021-01-04","close":2215.0},{"date":"2021-01-05","close":2215.0},{"date":"2021-01-06","close":2320.0},{"date":"2021-01-07","close":2320.0},{"date":"2021-01-08","close":2285.0},{"date":"2021-01-11","close":2190.0},{"date":"2021-01-12","close":2135.0},{"date":"2021-01-13","close":2125.0},{"date":"2021-01-14","close":2135.0},{"date":"2021-01-15","close":2140.0},{"date":"2021-01-18","close":2145.0},{"date":"2021-01-19","close":2215.0},{"date":"2021-01-20","close":2195.0},{"date":"2021-01-21","close":2335.0},{"date":"2021-01-22","close":2395.0},{"date":"2021-01-25","close":2365.0},{"date":"2021-01-26","close":2345.0},{"date":"2021-01-27","close":2315.0},{"date":"2021-01-28","close":2485.0},{"date":"2021-01-29","close":2340.0},{"date":"2021-02-01","close":2290.0},{"date":"2021-02-02","close":2270.0},{"date":"2021-02-03","close":2290.0},{"date":"2021-02-04","close":2285.0},{"date":"2021-02-05","close":2275.0},{"date":"2021-02-08","close":2270.0},{"date":"2021-02-09","close":2240.0},{"date":"2021-02-10","close":2210.0},{"date":"2021-02-15","close":2290.0},{"date":"2021-02-16","close":2300.0},{"date":"2021-02-17","close":2420.0},{"date":"2021-02-18","close":2500.0},{"date":"2021-02-19","close":2470.0},{"date":"2021-02-22","close":2395.0},{"date":"2021-02-23","close":2415.0},{"date":"2021-02-24","close":2295.0},{"date":"2021-02-25","close":2305.0},{"date":"2021-02-26","close":2360.0},{"date":"2021-03-02","close":2315.0},{"date":"2021-03-03","close":2340.0},{"date":"2021-03-04","close":2390.0},{"date":"2021-03-05","close":2415.0},{"date":"2021-03-08","close":2465.0},{"date":"2021-03-09","close":2410.0},{"date":"2021-03-10","close":2395.0},{"date":"2021-03-11","close":2400.0},{"date":"2021-03-12","close":2430.0},{"date":"2021-03-15","close":2395.0},{"date":"2021-03-16","close":2375.0},{"date":"2021-03-17","close":2345.0},{"date":"2021-03-18","close":2390.0},{"date":"2021-03-19","close":2390.0},{"date":"2021-03-22","close":2370.0},{"date":"2021-03-23","close":2360.0},{"date":"2021-03-24","close":2370.0},{"date":"2021-03-25","close":2315.0},{"date":"2021-03-26","close":2310.0},{"date":"2021-03-29","close":2335.0},{"date":"2021-03-30","close":2370.0},{"date":"2021-03-31","close":2380.0},{"date":"2021-04-01","close":2355.0},{"date":"2021-04-02","close":2320.0},{"date":"2021-04-05","close":2335.0},{"date":"2021-04-06","close":2390.0},{"date":"2021-04-07","close":2505.0},{"date":"2021-04-08","close":2475.0},{"date":"2021-04-09","close":2550.0},{"date":"2021-04-12","close":2580.0},{"date":"2021-04-13","close":2455.0},{"date":"2021-04-14","close":2495.0},{"date":"2021-04-15","close":2490.0},{"date":"2021-04-16","close":2540.0},{"date":"2021-04-19","close":2595.0},{"date":"2021-04-20","close":2600.0},{"date":"2021-04-21","close":2715.0},{"date":"2021-04-22","close":2665.0},{"date":"2021-04-23","close":2610.0},{"date":"2021-04-26","close":2690.0},{"date":"2021-04-27","close":2820.0},{"date":"2021-04-28","close":2875.0},{"date":"2021-04-29","close":2830.0},{"date":"2021-04-30","close":2890.0},{"date":"2021-05-03","close":2930.0},{"date":"2021-05-04","close":2980.0},{"date":"2021-05-06","close":3050.0},{"date":"2021-05-07","close":3120.0},{"date":"2021-05-10","close":3115.0},{"date":"2021-05-11","close":3230.0},{"date":"2021-05-12","close":3295.0},{"date":"2021-05-13","close":3135.0},{"date":"2021-05-14","close":3270.0},{"date":"2021-05-17","close":3215.0},{"date":"2021-05-18","close":3220.0},{"date":"2021-05-20","close":3115.0},{"date":"2021-05-21","close":3000.0},{"date":"2021-05-24","close":2870.0},{"date":"2021-05-25","close":2900.0},{"date":"2021-05-26","close":2890.0},{"date":"2021-05-27","close":2840.0},{"date":"2021-05-28","close":2910.0},{"date":"2021-05-31","close":2850.0},{"date":"2021-06-01","close":2900.0},{"date":"2021-06-02","close":3005.0},{"date":"2021-06-03","close":2935.0},{"date":"2021-06-04","close":2900.0},{"date":"2021-06-07","close":2940.0},{"date":"2021-06-08","close":2935.0},{"date":"2021-06-09","close":2915.0},{"date":"2021-06-10","close":2940.0},{"date":"2021-06-11","close":2910.0},{"date":"2021-06-14","close":2855.0},{"date":"2021-06-15","close":2845.0},{"date":"2021-06-16","close":2950.0},{"date":"2021-06-17","close":2885.0},{"date":"2021-06-18","close":2820.0},{"date":"2021-06-21","close":2730.0},{"date":"2021-06-22","close":2735.0},{"date":"2021-06-23","close":2705.0},{"date":"2021-06-24","close":2710.0},{"date":"2021-06-25","close":2730.0},{"date":"2021-06-28","close":2800.0},{"date":"2021-06-29","close":2755.0},{"date":"2021-06-30","close":2770.0},{"date":"2021-07-01","close":2800.0},{"date":"2021-07-02","close":2875.0},{"date":"2021-07-05","close":2930.0},{"date":"2021-07-06","close":2995.0},{"date":"2021-07-07","close":2955.0},{"date":"2021-07-08","close":2865.0},{"date":"2021-07-09","close":2800.0},{"date":"2021-07-12","close":2915.0},{"date":"2021-07-13","close":2940.0},{"date":"2021-07-14","close":2915.0},{"date":"2021-07-15","close":2910.0},{"date":"2021-07-16","close":2885.0},{"date":"2021-07-19","close":2840.0},{"date":"2021-07-20","close":2780.0},{"date":"2021-07-21","close":2875.0},{"date":"2021-07-22","close":3060.0},{"date":"2021-07-23","close":2965.0},{"date":"2021-07-26","close":2990.0},{"date":"2021-07-27","close":3135.0},{"date":"2021-07-28","close":3140.0},{"date":"2021-07-29","close":3130.0},{"date":"2021-07-30","close":3010.0},{"date":"2021-08-02","close":2990.0},{"date":"2021-08-03","close":2925.0},{"date":"2021-08-04","close":2925.0},{"date":"2021-08-05","close":2925.0},{"date":"2021-08-06","close":2930.0},{"date":"2021-08-09","close":2900.0},{"date":"2021-08-10","close":2835.0},{"date":"2021-08-11","close":2830.0},{"date":"2021-08-12","close":2825.0},{"date":"2021-08-13","close":2815.0},{"date":"2021-08-17","close":2720.0},{"date":"2021-08-18","close":2720.0},{"date":"2021-08-19","close":2595.0},{"date":"2021-08-20","close":2475.0},{"date":"2021-08-23","close":2540.0},{"date":"2021-08-24","close":2605.0},{"date":"2021-08-25","close":2620.0},{"date":"2021-08-26","close":2620.0},{"date":"2021-08-27","close":2665.0},{"date":"2021-08-30","close":2725.0},{"date":"2021-08-31","close":2725.0},{"date":"2021-09-01","close":2730.0},{"date":"2021-09-02","close":2725.0},{"date":"2021-09-03","close":2725.0},{"date":"2021-09-06","close":2820.0},{"date":"2021-09-07","close":2875.0},{"date":"2021-09-08","close":2800.0},{"date":"2021-09-09","close":2800.0},{"date":"2021-09-10","close":2800.0},{"date":"2021-09-13","close":2740.0},{"date":"2021-09-14","close":2755.0},{"date":"2021-09-15","close":2740.0},{"date":"2021-09-16","close":2745.0},{"date":"2021-09-17","close":2740.0},{"date":"2021-09-23","close":2695.0},{"date":"2021-09-24","close":2710.0},{"date":"2021-09-27","close":2730.0},{"date":"2021-09-28","close":2760.0},{"date":"2021-09-29","close":2740.0},{"date":"2021-09-30","close":2785.0},{"date":"2021-10-01","close":2720.0},{"date":"2021-10-05","close":2640.0},{"date":"2021-10-06","close":2510.0},{"date":"2021-10-07","close":2560.0},{"date":"2021-10-08","close":2555.0},{"date":"2021-10-12","close":2495.0},{"date":"2021-10-13","close":2540.0},{"date":"2021-10-14","close":2600.0},{"date":"2021-10-15","close":2635.0},{"date":"2021-10-18","close":2660.0},{"date":"2021-10-19","close":2695.0},{"date":"2021-10-20","close":2685.0},{"date":"2021-10-21","close":2650.0},{"date":"2021-10-22","close":2660.0},{"date":"2021-10-25","close":2660.0},{"date":"2021-10-26","close":2655.0},{"date":"2021-10-27","close":2665.0},{"date":"2021-10-28","close":2615.0},{"date":"2021-10-29","close":2545.0},{"date":"2021-11-01","close":2540.0},{"date":"2021-11-02","close":2560.0},{"date":"2021-11-03","close":2530.0},{"date":"2021-11-04","close":2540.0},{"date":"2021-11-05","close":2525.0},{"date":"2021-11-08","close":2595.0},{"date":"2021-11-09","close":2570.0},{"date":"2021-11-10","close":2500.0},{"date":"2021-11-11","close":2475.0},{"date":"2021-11-12","close":2515.0},{"date":"2021-11-15","close":2525.0},{"date":"2021-11-16","close":2515.0},{"date":"2021-11-17","close":2480.0},{"date":"2021-11-18","close":2475.0},{"date":"2021-11-19","close":2450.0},{"date":"2021-11-22","close":2445.0},{"date":"2021-11-23","close":2460.0},{"date":"2021-11-24","close":2435.0},{"date":"2021-11-25","close":2415.0},{"date":"2021-11-26","close":2325.0},{"date":"2021-11-29","close":2235.0},{"date":"2021-11-30","close":2115.0},{"date":"2021-12-01","close":2200.0},{"date":"2021-12-02","close":2330.0},{"date":"2021-12-03","close":2370.0},{"date":"2021-12-06","close":2425.0},{"date":"2021-12-07","close":2460.0},{"date":"2021-12-08","close":2425.0},{"date":"2021-12-09","close":2515.0},{"date":"2021-12-10","close":2575.0},{"date":"2021-12-13","close":2565.0},{"date":"2021-12-14","close":2530.0},{"date":"2021-12-15","close":2495.0},{"date":"2021-12-16","close":2510.0},{"date":"2021-12-17","close":2470.0},{"date":"2021-12-20","close":2440.0},{"date":"2021-12-21","close":2460.0},{"date":"2021-12-22","close":2420.0},{"date":"2021-12-23","close":2420.0},{"date":"2021-12-24","close":2415.0},{"date":"2021-12-27","close":2395.0},{"date":"2021-12-28","close":2380.0},{"date":"2021-12-29","close":2440.0},{"date":"2021-12-30","close":2445.0},{"date":"2022-01-03","close":2485.0},{"date":"2022-01-04","close":2575.0},{"date":"2022-01-05","close":2530.0},{"date":"2022-01-06","close":2535.0},{"date":"2022-01-07","close":2540.0},{"date":"2022-01-10","close":2540.0},{"date":"2022-01-11","close":2520.0},{"date":"2022-01-12","close":2555.0},{"date":"2022-01-13","close":2550.0},{"date":"2022-01-14","close":2530.0},{"date":"2022-01-17","close":2515.0},{"date":"2022-01-18","close":2460.0},{"date":"2022-01-19","close":2400.0},{"date":"2022-01-20","close":2425.0},{"date":"2022-01-21","close":2400.0},{"date":"2022-01-24","close":2300.0},{"date":"2022-01-25","close":2220.0},{"date":"2022-01-26","close":2280.0},{"date":"2022-01-27","close":2185.0},{"date":"2022-01-28","close":2260.0},{"date":"2022-02-03","close":2350.0},{"date":"2022-02-04","close":2395.0},{"date":"2022-02-07","close":2390.0},{"date":"2022-02-08","close":2370.0},{"date":"2022-02-09","close":2395.0},{"date":"2022-02-10","close":2400.0},{"date":"2022-02-11","close":2345.0},{"date":"2022-02-14","close":2255.0},{"date":"2022-02-15","close":2275.0},{"date":"2022-02-16","close":2340.0},{"date":"2022-02-17","close":2310.0},{"date":"2022-02-18","close":2300.0},{"date":"2022-02-21","close":2290.0},{"date":"2022-02-22","close":2240.0},{"date":"2022-02-23","close":2260.0},{"date":"2022-02-24","close":2195.0},{"date":"2022-02-25","close":2235.0},{"date":"2022-02-28","close":2235.0},{"date":"2022-03-02","close":2260.0},{"date":"2022-03-03","close":2385.0},{"date":"2022-03-04","close":2415.0},{"date":"2022-03-07","close":2475.0},{"date":"2022-03-08","close":2425.0},{"date":"2022-03-10","close":2460.0},{"date":"2022-03-11","close":2510.0},{"date":"2022-03-14","close":2490.0},{"date":"2022-03-15","close":2450.0},{"date":"2022-03-16","close":2495.0},{"date":"2022-03-17","close":2515.0},{"date":"2022-03-18","close":2515.0},{"date":"2022-03-21","close":2535.0},{"date":"2022-03-22","close":2520.0},{"date":"2022-03-23","close":2540.0},{"date":"2022-03-24","close":2595.0},{"date":"2022-03-25","close":2580.0},{"date":"2022-03-28","close":2655.0},{"date":"2022-03-29","close":2695.0},{"date":"2022-03-30","close":2600.0},{"date":"2022-03-31","close":2620.0},{"date":"2022-04-01","close":2570.0},{"date":"2022-04-04","close":2645.0},{"date":"2022-04-05","close":2670.0},{"date":"2022-04-06","close":2610.0},{"date":"2022-04-07","close":2530.0},{"date":"2022-04-08","close":2490.0},{"date":"2022-04-11","close":2490.0},{"date":"2022-04-12","close":2470.0},{"date":"2022-04-13","close":2505.0},{"date":"2022-04-14","close":2510.0},{"date":"2022-04-15","close":2525.0},{"date":"2022-04-18","close":2570.0},{"date":"2022-04-19","close":2575.0},{"date":"2022-04-20","close":2625.0},{"date":"2022-04-21","close":2600.0},{"date":"2022-04-22","close":2705.0},{"date":"2022-04-25","close":2830.0},{"date":"2022-04-26","close":2855.0},{"date":"2022-04-27","close":2955.0},{"date":"2022-04-28","close":2935.0},{"date":"2022-04-29","close":2910.0},{"date":"2022-05-02","close":2935.0},{"date":"2022-05-03","close":2940.0},{"date":"2022-05-04","close":2940.0},{"date":"2022-05-06","close":3015.0},{"date":"2022-05-09","close":2805.0},{"date":"2022-05-10","close":2780.0},{"date":"2022-05-11","close":2755.0},{"date":"2022-05-12","close":2590.0},{"date":"2022-05-13","close":2830.0},{"date":"2022-05-16","close":2775.0},{"date":"2022-05-17","close":2735.0},{"date":"2022-05-18","close":2670.0},{"date":"2022-05-19","close":2595.0},{"date":"2022-05-20","close":2605.0},{"date":"2022-05-23","close":2510.0},{"date":"2022-05-24","close":2420.0},{"date":"2022-05-25","close":2460.0},{"date":"2022-05-26","close":2435.0},{"date":"2022-05-27","close":2465.0},{"date":"2022-05-30","close":2485.0},{"date":"2022-05-31","close":2505.0},{"date":"2022-06-02","close":2485.0},{"date":"2022-06-03","close":2460.0},{"date":"2022-06-07","close":2405.0},{"date":"2022-06-08","close":2415.0},{"date":"2022-06-09","close":2380.0},{"date":"2022-06-10","close":2355.0},{"date":"2022-06-13","close":2205.0},{"date":"2022-06-14","close":2160.0},{"date":"2022-06-15","close":2095.0},{"date":"2022-06-16","close":2100.0},{"date":"2022-06-17","close":2105.0},{"date":"2022-06-20","close":1990.0},{"date":"2022-06-21","close":2015.0},{"date":"2022-06-22","close":1930.0},{"date":"2022-06-23","close":1800.0},{"date":"2022-06-24","close":1885.0},{"date":"2022-06-27","close":1990.0},{"date":"2022-06-28","close":2010.0},{"date":"2022-06-29","close":2025.0},{"date":"2022-06-30","close":2040.0},{"date":"2022-07-01","close":2000.0},{"date":"2022-07-04","close":1930.0},{"date":"2022-07-05","close":1980.0},{"date":"2022-07-06","close":1950.0},{"date":"2022-07-07","close":1985.0},{"date":"2022-07-08","close":2000.0},{"date":"2022-07-11","close":2005.0},{"date":"2022-07-12","close":1955.0},{"date":"2022-07-13","close":1940.0},{"date":"2022-07-14","close":1945.0},{"date":"2022-07-15","close":2040.0},{"date":"2022-07-18","close":2045.0},{"date":"2022-07-19","close":2035.0},{"date":"2022-07-20","close":2045.0},{"date":"2022-07-21","close":2040.0},{"date":"2022-07-22","close":2035.0},{"date":"2022-07-25","close":2035.0},{"date":"2022-07-26","close":2115.0},{"date":"2022-07-27","close":2120.0},{"date":"2022-07-28","close":2125.0},{"date":"2022-07-29","close":2105.0},{"date":"2022-08-01","close":2120.0},{"date":"2022-08-02","close":2100.0},{"date":"2022-08-03","close":2110.0},{"date":"2022-08-04","close":2195.0},{"date":"2022-08-05","close":2175.0},{"date":"2022-08-08","close":2185.0},{"date":"2022-08-09","close":2195.0},{"date":"2022-08-10","close":2195.0},{"date":"2022-08-11","close":2230.0},{"date":"2022-08-12","close":2240.0},{"date":"2022-08-16","close":2225.0},{"date":"2022-08-17","close":2175.0},{"date":"2022-08-18","close":2190.0},{"date":"2022-08-19","close":2190.0},{"date":"2022-08-22","close":2215.0},{"date":"2022-08-23","close":2250.0},{"date":"2022-08-24","close":2270.0},{"date":"2022-08-25","close":2250.0},{"date":"2022-08-26","close":2275.0},{"date":"2022-08-29","close":2210.0},{"date":"2022-08-30","close":2205.0},{"date":"2022-08-31","close":2225.0},{"date":"2022-09-01","close":2170.0},{"date":"2022-09-02","close":2160.0},{"date":"2022-09-05","close":2145.0},{"date":"2022-09-06","close":2160.0},{"date":"2022-09-07","close":2125.0},{"date":"2022-09-08","close":2130.0},{"date":"2022-09-13","close":2180.0},{"date":"2022-09-14","close":2200.0},{"date":"2022-09-15","close":2205.0},{"date":"2022-09-16","close":2190.0},{"date":"2022-09-19","close":2090.0},{"date":"2022-09-20","close":2140.0},{"date":"2022-09-21","close":2145.0},{"date":"2022-09-22","close":2110.0},{"date":"2022-09-23","close":2025.0},{"date":"2022-09-26","close":1855.0},{"date":"2022-09-27","close":1910.0},{"date":"2022-09-28","close":1825.0},{"date":"2022-09-29","close":1830.0},{"date":"2022-09-30","close":1850.0},{"date":"2022-10-04","close":1905.0},{"date":"2022-10-05","close":1860.0},{"date":"2022-10-06","close":1905.0},{"date":"2022-10-07","close":1915.0},{"date":"2022-10-11","close":1825.0},{"date":"2022-10-12","close":1810.0},{"date":"2022-10-13","close":1770.0},{"date":"2022-10-14","close":1815.0},{"date":"2022-10-17","close":1805.0},{"date":"2022-10-18","close":1830.0},{"date":"2022-10-19","close":1820.0},{"date":"2022-10-20","close":1785.0},{"date":"2022-10-21","close":1770.0},{"date":"2022-10-24","close":1795.0},{"date":"2022-10-25","close":1790.0},{"date":"2022-10-26","close":1800.0},{"date":"2022-10-27","close":1815.0},{"date":"2022-10-28","close":1820.0},{"date":"2022-10-31","close":1860.0},{"date":"2022-11-01","close":1890.0},{"date":"2022-11-02","close":1880.0},{"date":"2022-11-03","close":1915.0},{"date":"2022-11-04","close":2025.0},{"date":"2022-11-07","close":2060.0},{"date":"2022-11-08","close":2080.0},{"date":"2022-11-09","close":2070.0},{"date":"2022-11-10","close":2055.0},{"date":"2022-11-11","close":2080.0},{"date":"2022-11-14","close":2095.0},{"date":"2022-11-15","close":2075.0},{"date":"2022-11-16","close":2090.0},{"date":"2022-11-17","close":2090.0},{"date":"2022-11-18","close":2085.0},{"date":"2022-11-21","close":2060.0},{"date":"2022-11-22","close":2020.0},{"date":"2022-11-23","close":2035.0},{"date":"2022-11-24","close":2050.0},{"date":"2022-11-25","close":2040.0},{"date":"2022-11-28","close":1995.0},{"date":"2022-11-29","close":2020.0},{"date":"2022-11-30","close":2045.0},{"date":"2022-12-01","close":2080.0},{"date":"2022-12-02","close":2075.0},{"date":"2022-12-05","close":2080.0},{"date":"2022-12-06","close":2055.0},{"date":"2022-12-07","close":2060.0},{"date":"2022-12-08","close":2040.0},{"date":"2022-12-09","close":2060.0},{"date":"2022-12-12","close":2045.0},{"date":"2022-12-13","close":2045.0},{"date":"2022-12-14","close":2045.0},{"date":"2022-12-15","close":2070.0},{"date":"2022-12-16","close":2030.0},{"date":"2022-12-19","close":2010.0},{"date":"2022-12-20","close":1995.0},{"date":"2022-12-21","close":1965.0},{"date":"2022-12-22","close":1980.0},{"date":"2022-12-23","close":1900.0},{"date":"2022-12-26","close":1890.0},{"date":"2022-12-27","close":1900.0},{"date":"2022-12-28","close":1900.0},{"date":"2022-12-29","close":1860.0},{"date":"2023-01-02","close":1885.0},{"date":"2023-01-03","close":2100.0},{"date":"2023-01-04","close":2155.0},{"date":"2023-01-05","close":2190.0},{"date":"2023-01-06","close":2180.0},{"date":"2023-01-09","close":2190.0},{"date":"2023-01-10","close":2235.0},{"date":"2023-01-11","close":2210.0},{"date":"2023-01-12","close":2185.0},{"date":"2023-01-13","close":2235.0},{"date":"2023-01-16","close":2225.0},{"date":"2023-01-17","close":2200.0},{"date":"2023-01-18","close":2110.0},{"date":"2023-01-19","close":2090.0},{"date":"2023-01-20","close":2135.0},{"date":"2023-01-25","close":2155.0},{"date":"2023-01-26","close":2230.0},{"date":"2023-01-27","close":2255.0},{"date":"2023-01-30","close":2200.0},{"date":"2023-01-31","close":2215.0},{"date":"2023-02-01","close":2225.0},{"date":"2023-02-02","close":2255.0},{"date":"2023-02-03","close":2240.0},{"date":"2023-02-06","close":2235.0},{"date":"2023-02-07","close":2235.0},{"date":"2023-02-08","close":2240.0},{"date":"2023-02-09","close":2240.0},{"date":"2023-02-10","close":2225.0},{"date":"2023-02-13","close":2275.0},{"date":"2023-02-14","close":2255.0},{"date":"2023-02-15","close":2200.0},{"date":"2023-02-16","close":2250.0},{"date":"2023-02-17","close":2205.0},{"date":"2023-02-20","close":2250.0},{"date":"2023-02-21","close":2250.0},{"date":"2023-02-22","close":2200.0},{"date":"2023-02-23","close":2195.0},{"date":"2023-02-24","close":2120.0},{"date":"2023-02-27","close":2105.0},{"date":"2023-02-28","close":2160.0},{"date":"2023-03-02","close":2155.0},{"date":"2023-03-03","close":2145.0},{"date":"2023-03-06","close":2145.0},{"date":"2023-03-07","close":2180.0},{"date":"2023-03-08","close":2135.0},{"date":"2023-03-09","close":2125.0},{"date":"2023-03-10","close":2075.0},{"date":"2023-03-13","close":2040.0},{"date":"2023-03-14","close":1955.0},{"date":"2023-03-15","close":2050.0},{"date":"2023-03-16","close":1998.0},{"date":"2023-03-17","close":2005.0},{"date":"2023-03-20","close":1996.0},{"date":"2023-03-21","close":1986.0},{"date":"2023-03-22","close":1950.0},{"date":"2023-03-23","close":1918.0},{"date":"2023-03-24","close":1914.0},{"date":"2023-03-27","close":1898.0},{"date":"2023-03-28","close":1945.0},{"date":"2023-03-29","close":1965.0},{"date":"2023-03-30","close":1979.0},{"date":"2023-03-31","close":1938.0},{"date":"2023-04-03","close":1979.0},{"date":"2023-04-04","close":1992.0},{"date":"2023-04-05","close":2010.0},{"date":"2023-04-06","close":2035.0},{"date":"2023-04-07","close":2000.0},{"date":"2023-04-10","close":1960.0},{"date":"2023-04-11","close":2015.0},{"date":"2023-04-12","close":2020.0},{"date":"2023-04-13","close":2045.0},{"date":"2023-04-14","close":2045.0},{"date":"2023-04-17","close":2030.0},{"date":"2023-04-18","close":2025.0},{"date":"2023-04-19","close":2025.0},{"date":"2023-04-20","close":2020.0},{"date":"2023-04-21","close":1980.0},{"date":"2023-04-24","close":1975.0},{"date":"2023-04-25","close":1987.0},{"date":"2023-04-26","close":1996.0},{"date":"2023-04-27","close":1968.0},{"date":"2023-04-28","close":1950.0},{"date":"2023-05-02","close":1948.0},{"date":"2023-05-03","close":1951.0},{"date":"2023-05-04","close":1975.0},{"date":"2023-05-08","close":2005.0},{"date":"2023-05-09","close":1998.0},{"date":"2023-05-10","close":1996.0},{"date":"2023-05-11","close":2045.0},{"date":"2023-05-12","close":2030.0},{"date":"2023-05-15","close":1980.0},{"date":"2023-05-16","close":1973.0},{"date":"2023-05-17","close":1985.0},{"date":"2023-05-18","close":1999.0},{"date":"2023-05-19","close":2015.0},{"date":"2023-05-22","close":2025.0},{"date":"2023-05-23","close":2015.0},{"date":"2023-05-24","close":2025.0},{"date":"2023-05-25","close":1999.0},{"date":"2023-05-26","close":1997.0},{"date":"2023-05-30","close":2000.0},{"date":"2023-05-31","close":1995.0},{"date":"2023-06-01","close":2000.0},{"date":"2023-06-02","close":2030.0},{"date":"2023-06-05","close":2030.0},{"date":"2023-06-07","close":2035.0},{"date":"2023-06-08","close":2100.0},{"date":"2023-06-09","close":2195.0},{"date":"2023-06-12","close":2130.0},{"date":"2023-06-13","close":2120.0},{"date":"2023-06-14","close":2115.0},{"date":"2023-06-15","close":2085.0},{"date":"2023-06-16","close":2085.0},{"date":"2023-06-19","close":2160.0},{"date":"2023-06-20","close":2135.0},{"date":"2023-06-21","close":2130.0},{"date":"2023-06-22","close":2135.0},{"date":"2023-06-23","close":2130.0},{"date":"2023-06-26","close":2135.0},{"date":"2023-06-27","close":2140.0},{"date":"2023-06-28","close":2160.0},{"date":"2023-06-29","close":2115.0},{"date":"2023-06-30","close":2180.0},{"date":"2023-07-03","close":2165.0},{"date":"2023-07-04","close":2145.0},{"date":"2023-07-05","close":2095.0},{"date":"2023-07-06","close":2060.0},{"date":"2023-07-07","close":2025.0},{"date":"2023-07-10","close":2040.0},{"date":"2023-07-11","close":2045.0},{"date":"2023-07-12","close":2035.0},{"date":"2023-07-13","close":2030.0},{"date":"2023-07-14","close":2030.0},{"date":"2023-07-17","close":2005.0},{"date":"2023-07-18","close":1995.0},{"date":"2023-07-19","close":1984.0},{"date":"2023-07-20","close":1967.0},{"date":"2023-07-21","close":1973.0},{"date":"2023-07-24","close":1907.0},{"date":"2023-07-25","close":1903.0},{"date":"2023-07-26","close":1838.0},{"date":"2023-07-27","close":1958.0},{"date":"2023-07-28","close":2020.0},{"date":"2023-07-31","close":2085.0},{"date":"2023-08-01","close":2050.0},{"date":"2023-08-02","close":2035.0},{"date":"2023-08-03","close":1985.0},{"date":"2023-08-04","close":2010.0},{"date":"2023-08-07","close":2010.0},{"date":"2023-08-08","close":1972.0},{"date":"2023-08-09","close":2010.0},{"date":"2023-08-10","close":2055.0},{"date":"2023-08-11","close":2060.0},{"date":"2023-08-14","close":1991.0},{"date":"2023-08-16","close":1956.0},{"date":"2023-08-17","close":1935.0},{"date":"2023-08-18","close":1950.0},{"date":"2023-08-21","close":1970.0},{"date":"2023-08-22","close":1960.0},{"date":"2023-08-23","close":1965.0},{"date":"2023-08-24","close":1955.0},{"date":"2023-08-25","close":1964.0},{"date":"2023-08-28","close":1966.0},{"date":"2023-08-29","close":2045.0},{"date":"2023-08-30","close":2040.0},{"date":"2023-08-31","close":2025.0},{"date":"2023-09-01","close":2030.0},{"date":"2023-09-04","close":2050.0},{"date":"2023-09-05","close":2095.0},{"date":"2023-09-06","close":2050.0},{"date":"2023-09-07","close":2015.0},{"date":"2023-09-08","close":2035.0},{"date":"2023-09-11","close":2055.0},{"date":"2023-09-12","close":2025.0},{"date":"2023-09-13","close":2025.0},{"date":"2023-09-14","close":2035.0},{"date":"2023-09-15","close":2040.0},{"date":"2023-09-18","close":2010.0},{"date":"2023-09-19","close":1990.0},{"date":"2023-09-20","close":1996.0},{"date":"2023-09-21","close":1987.0},{"date":"2023-09-22","close":1972.0},{"date":"2023-09-25","close":1921.0},{"date":"2023-09-26","close":1906.0},{"date":"2023-09-27","close":1911.0},{"date":"2023-10-04","close":1865.0},{"date":"2023-10-05","close":1872.0},{"date":"2023-10-06","close":1889.0},{"date":"2023-10-10","close":1890.0},{"date":"2023-10-11","close":1882.0},{"date":"2023-10-12","close":1896.0},{"date":"2023-10-13","close":1860.0},{"date":"2023-10-16","close":1835.0},{"date":"2023-10-17","close":1811.0},{"date":"2023-10-18","close":1810.0},{"date":"2023-10-19","close":1799.0},{"date":"2023-10-20","close":1769.0},{"date":"2023-10-23","close":1784.0},{"date":"2023-10-24","close":1793.0},{"date":"2023-10-25","close":1789.0},{"date":"2023-10-26","close":1764.0},{"date":"2023-10-27","close":1784.0},{"date":"2023-10-30","close":1805.0},{"date":"2023-10-31","close":1761.0},{"date":"2023-11-01","close":1782.0},{"date":"2023-11-02","close":1783.0},{"date":"2023-11-03","close":1880.0},{"date":"2023-11-06","close":1908.0},{"date":"2023-11-07","close":1860.0},{"date":"2023-11-08","close":1859.0},{"date":"2023-11-09","close":1850.0},{"date":"2023-11-10","close":1820.0},{"date":"2023-11-13","close":1830.0},{"date":"2023-11-14","close":1851.0},{"date":"2023-11-15","close":1858.0},{"date":"2023-11-16","close":1853.0},{"date":"2023-11-17","close":1830.0},{"date":"2023-11-20","close":1840.0},{"date":"2023-11-21","close":1859.0},{"date":"2023-11-22","close":1859.0},{"date":"2023-11-23","close":1838.0},{"date":"2023-11-24","close":1852.0},{"date":"2023-11-27","close":1860.0},{"date":"2023-11-28","close":1928.0},{"date":"2023-11-29","close":1960.0},{"date":"2023-11-30","close":1993.0},{"date":"2023-12-01","close":1992.0},{"date":"2023-12-04","close":2035.0},{"date":"2023-12-05","close":2060.0},{"date":"2023-12-06","close":2065.0},{"date":"2023-12-07","close":2075.0},{"date":"2023-12-08","close":2115.0},{"date":"2023-12-11","close":2080.0},{"date":"2023-12-12","close":2065.0},{"date":"2023-12-13","close":2030.0},{"date":"2023-12-14","close":2030.0},{"date":"2023-12-15","close":1991.0},{"date":"2023-12-18","close":1972.0},{"date":"2023-12-19","close":1990.0},{"date":"2023-12-20","close":1979.0},{"date":"2023-12-21","close":1970.0},{"date":"2023-12-22","close":1890.0},{"date":"2023-12-26","close":1872.0},{"date":"2023-12-27","close":1873.0},{"date":"2023-12-28","close":1940.0},{"date":"2024-01-02","close":1910.0},{"date":"2024-01-03","close":1891.0},{"date":"2024-01-04","close":1921.0},{"date":"2024-01-05","close":1979.0},{"date":"2024-01-08","close":1959.0},{"date":"2024-01-09","close":1935.0},{"date":"2024-01-10","close":1914.0},{"date":"2024-01-11","close":1914.0},{"date":"2024-01-12","close":1893.0},{"date":"2024-01-15","close":1882.0},{"date":"2024-01-16","close":1903.0},{"date":"2024-01-17","close":1860.0},{"date":"2024-01-18","close":1860.0},{"date":"2024-01-19","close":1870.0},{"date":"2024-01-22","close":1840.0},{"date":"2024-01-23","close":1840.0},{"date":"2024-01-24","close":1820.0},{"date":"2024-01-25","close":1827.0},{"date":"2024-01-26","close":1857.0},{"date":"2024-01-29","close":1835.0},{"date":"2024-01-30","close":1972.0},{"date":"2024-01-31","close":2145.0},{"date":"2024-02-01","close":2120.0},{"date":"2024-02-02","close":2060.0},{"date":"2024-02-05","close":2060.0},{"date":"2024-02-06","close":2020.0},{"date":"2024-02-07","close":2035.0},{"date":"2024-02-08","close":2005.0},{"date":"2024-02-13","close":2040.0},{"date":"2024-02-14","close":2090.0},{"date":"2024-02-15","close":2025.0},{"date":"2024-02-16","close":2035.0},{"date":"2024-02-19","close":2160.0},{"date":"2024-02-20","close":2190.0},{"date":"2024-02-21","close":2320.0},{"date":"2024-02-22","close":2085.0},{"date":"2024-02-23","close":2070.0},{"date":"2024-02-26","close":2010.0},{"date":"2024-02-27","close":1993.0},{"date":"2024-02-28","close":2040.0},{"date":"2024-02-29","close":2020.0},{"date":"2024-03-04","close":2020.0},{"date":"2024-03-05","close":2020.0},{"date":"2024-03-06","close":2030.0},{"date":"2024-03-07","close":1999.0},{"date":"2024-03-08","close":2030.0},{"date":"2024-03-11","close":2060.0},{"date":"2024-03-12","close":2035.0},{"date":"2024-03-13","close":2030.0},{"date":"2024-03-14","close":2020.0},{"date":"2024-03-15","close":2025.0},{"date":"2024-03-18","close":2035.0},{"date":"2024-03-19","close":1997.0},{"date":"2024-03-20","close":1996.0},{"date":"2024-03-21","close":2000.0},{"date":"2024-03-22","close":2000.0},{"date":"2024-03-25","close":2005.0},{"date":"2024-03-26","close":2035.0},{"date":"2024-03-27","close":2040.0},{"date":"2024-03-28","close":2035.0},{"date":"2024-03-29","close":2000.0},{"date":"2024-04-01","close":1999.0},{"date":"2024-04-02","close":1996.0},{"date":"2024-04-03","close":2030.0},{"date":"2024-04-04","close":2040.0},{"date":"2024-04-05","close":2040.0},{"date":"2024-04-08","close":2010.0},{"date":"2024-04-09","close":1996.0},{"date":"2024-04-11","close":1973.0},{"date":"2024-04-12","close":1968.0},{"date":"2024-04-15","close":1920.0},{"date":"2024-04-16","close":1900.0},{"date":"2024-04-17","close":1904.0},{"date":"2024-04-18","close":1909.0},{"date":"2024-04-19","close":1902.0},{"date":"2024-04-22","close":1903.0},{"date":"2024-04-23","close":1887.0},{"date":"2024-04-24","close":1905.0},{"date":"2024-04-25","close":1904.0},{"date":"2024-04-26","close":1906.0},{"date":"2024-04-29","close":1950.0},{"date":"2024-04-30","close":1993.0},{"date":"2024-05-02","close":1979.0},{"date":"2024-05-03","close":1975.0},{"date":"2024-05-07","close":1985.0},{"date":"2024-05-08","close":1964.0},{"date":"2024-05-09","close":1966.0},{"date":"2024-05-10","close":1951.0},{"date":"2024-05-13","close":1928.0},{"date":"2024-05-14","close":1928.0},{"date":"2024-05-16","close":1940.0},{"date":"2024-05-17","close":1939.0},{"date":"2024-05-20","close":1938.0},{"date":"2024-05-21","close":1941.0},{"date":"2024-05-22","close":1935.0},{"date":"2024-05-23","close":1912.0},{"date":"2024-05-24","close":1911.0},{"date":"2024-05-27","close":1913.0},{"date":"2024-05-28","close":1913.0},{"date":"2024-05-29","close":1909.0},{"date":"2024-05-30","close":1900.0},{"date":"2024-05-31","close":1906.0},{"date":"2024-06-03","close":1920.0},{"date":"2024-06-04","close":1907.0},{"date":"2024-06-05","close":1900.0},{"date":"2024-06-07","close":1904.0},{"date":"2024-06-10","close":1905.0},{"date":"2024-06-11","close":1889.0},{"date":"2024-06-12","close":1900.0},{"date":"2024-06-13","close":1879.0},{"date":"2024-06-14","close":1877.0},{"date":"2024-06-17","close":1875.0},{"date":"2024-06-18","close":1880.0},{"date":"2024-06-19","close":1876.0},{"date":"2024-06-20","close":1862.0},{"date":"2024-06-21","close":1830.0},{"date":"2024-06-24","close":1792.0},{"date":"2024-06-25","close":1802.0},{"date":"2024-06-26","close":1804.0},{"date":"2024-06-27","close":1782.0},{"date":"2024-06-28","close":1791.0},{"date":"2024-07-01","close":1780.0},{"date":"2024-07-02","close":1771.0},{"date":"2024-07-03","close":1770.0},{"date":"2024-07-04","close":1763.0},{"date":"2024-07-05","close":1750.0},{"date":"2024-07-08","close":1739.0},{"date":"2024-07-09","close":1739.0},{"date":"2024-07-10","close":1743.0},{"date":"2024-07-11","close":1731.0},{"date":"2024-07-12","close":1724.0},{"date":"2024-07-15","close":1715.0},{"date":"2024-07-16","close":1700.0},{"date":"2024-07-17","close":1705.0},{"date":"2024-07-18","close":1693.0},{"date":"2024-07-19","close":1693.0},{"date":"2024-07-22","close":1680.0},{"date":"2024-07-23","close":1683.0},{"date":"2024-07-24","close":1680.0},{"date":"2024-07-25","close":1671.0},{"date":"2024-07-26","close":1673.0},{"date":"2024-07-29","close":1683.0},{"date":"2024-07-30","close":1672.0},{"date":"2024-07-31","close":1676.0},{"date":"2024-08-01","close":1670.0},{"date":"2024-08-02","close":1654.0},{"date":"2024-08-05","close":1470.0},{"date":"2024-08-06","close":1600.0},{"date":"2024-08-07","close":1660.0},{"date":"2024-08-08","close":1692.0},{"date":"2024-08-09","close":1689.0},{"date":"2024-08-12","close":1671.0},{"date":"2024-08-13","close":1678.0},{"date":"2024-08-14","close":1629.0},{"date":"2024-08-16","close":1630.0},{"date":"2024-08-19","close":1630.0},{"date":"2024-08-20","close":1646.0},{"date":"2024-08-21","close":1632.0},{"date":"2024-08-22","close":1633.0},{"date":"2024-08-23","close":1631.0},{"date":"2024-08-26","close":1689.0},{"date":"2024-08-27","close":1727.0},{"date":"2024-08-28","close":1701.0},{"date":"2024-08-29","close":1702.0},{"date":"2024-08-30","close":1694.0},{"date":"2024-09-02","close":1680.0},{"date":"2024-09-03","close":1672.0},{"date":"2024-09-04","close":1619.0},{"date":"2024-09-05","close":1625.0},{"date":"2024-09-06","close":1625.0},{"date":"2024-09-09","close":1620.0},{"date":"2024-09-10","close":1622.0},{"date":"2024-09-11","close":1604.0},{"date":"2024-09-12","close":1602.0},{"date":"2024-09-13","close":1629.0},{"date":"2024-09-19","close":1621.0},{"date":"2024-09-20","close":1655.0},{"date":"2024-09-23","close":1642.0},{"date":"2024-09-24","close":1647.0},{"date":"2024-09-25","close":1602.0},{"date":"2024-09-26","close":1615.0},{"date":"2024-09-27","close":1617.0},{"date":"2024-09-30","close":1608.0},{"date":"2024-10-02","close":1607.0},{"date":"2024-10-04","close":1588.0},{"date":"2024-10-07","close":1600.0},{"date":"2024-10-08","close":1597.0},{"date":"2024-10-10","close":1588.0},{"date":"2024-10-11","close":1565.0},{"date":"2024-10-14","close":1544.0},{"date":"2024-10-15","close":1563.0},{"date":"2024-10-16","close":1531.0},{"date":"2024-10-17","close":1535.0},{"date":"2024-10-18","close":1510.0},{"date":"2024-10-21","close":1500.0},{"date":"2024-10-22","close":1456.0},{"date":"2024-10-23","close":1440.0},{"date":"2024-10-24","close":1417.0},{"date":"2024-10-25","close":1374.0},{"date":"2024-10-28","close":1362.0},{"date":"2024-10-29","close":1366.0},{"date":"2024-10-30","close":1370.0},{"date":"2024-10-31","close":1386.0},{"date":"2024-11-01","close":1399.0},{"date":"2024-11-04","close":1467.0},{"date":"2024-11-05","close":1480.0},{"date":"2024-11-06","close":1475.0},{"date":"2024-11-07","close":1465.0},{"date":"2024-11-08","close":1470.0},{"date":"2024-11-11","close":1425.0},{"date":"2024-11-12","close":1425.0},{"date":"2024-11-13","close":1411.0},{"date":"2024-11-14","close":1425.0},{"date":"2024-11-15","close":1395.0},{"date":"2024-11-18","close":1359.0},{"date":"2024-11-19","close":1361.0},{"date":"2024-11-20","close":1367.0},{"date":"2024-11-21","close":1361.0},{"date":"2024-11-22","close":1369.0},{"date":"2024-11-25","close":1372.0},{"date":"2024-11-26","close":1367.0},{"date":"2024-11-27","close":1353.0},{"date":"2024-11-28","close":1334.0},{"date":"2024-11-29","close":1317.0},{"date":"2024-12-02","close":1281.0},{"date":"2024-12-03","close":1281.0},{"date":"2024-12-04","close":1260.0},{"date":"2024-12-05","close":1242.0},{"date":"2024-12-06","close":1227.0},{"date":"2024-12-09","close":1143.0},{"date":"2024-12-10","close":1166.0},{"date":"2024-12-11","close":1240.0},{"date":"2024-12-12","close":1255.0},{"date":"2024-12-13","close":1268.0},{"date":"2024-12-16","close":1290.0},{"date":"2024-12-17","close":1315.0},{"date":"2024-12-18","close":1329.0},{"date":"2024-12-19","close":1340.0},{"date":"2024-12-20","close":1339.0},{"date":"2024-12-23","close":1330.0},{"date":"2024-12-24","close":1333.0},{"date":"2024-12-26","close":1320.0},{"date":"2024-12-27","close":1316.0},{"date":"2024-12-30","close":1318.0},{"date":"2025-01-02","close":1300.0},{"date":"2025-01-03","close":1323.0},{"date":"2025-01-06","close":1356.0},{"date":"2025-01-07","close":1361.0},{"date":"2025-01-08","close":1395.0},{"date":"2025-01-09","close":1379.0},{"date":"2025-01-10","close":1396.0},{"date":"2025-01-13","close":1536.0},{"date":"2025-01-14","close":1439.0},{"date":"2025-01-15","close":1385.0},{"date":"2025-01-16","close":1392.0},{"date":"2025-01-17","close":1373.0},{"date":"2025-01-20","close":1375.0},{"date":"2025-01-21","close":1383.0},{"date":"2025-01-22","close":1380.0},{"date":"2025-01-23","close":1380.0},{"date":"2025-01-24","close":1383.0},{"date":"2025-01-31","close":1388.0},{"date":"2025-02-03","close":1375.0},{"date":"2025-02-04","close":1381.0},{"date":"2025-02-05","close":1376.0},{"date":"2025-02-06","close":1361.0},{"date":"2025-02-07","close":1346.0},{"date":"2025-02-10","close":1340.0},{"date":"2025-02-11","close":1339.0},{"date":"2025-02-12","close":1310.0},{"date":"2025-02-13","close":1291.0},{"date":"2025-02-14","close":1290.0},{"date":"2025-02-17","close":1294.0},{"date":"2025-02-18","close":1290.0},{"date":"2025-02-19","close":1281.0},{"date":"2025-02-20","close":1290.0},{"date":"2025-02-21","close":1289.0},{"date":"2025-02-24","close":1283.0},{"date":"2025-02-25","close":1354.0},{"date":"2025-02-26","close":1330.0},{"date":"2025-02-27","close":1344.0},{"date":"2025-02-28","close":1302.0},{"date":"2025-03-04","close":1307.0},{"date":"2025-03-05","close":1323.0},{"date":"2025-03-06","close":1314.0},{"date":"2025-03-07","close":1312.0},{"date":"2025-03-10","close":1317.0},{"date":"2025-03-11","close":1311.0},{"date":"2025-03-12","close":1300.0},{"date":"2025-03-13","close":1300.0},{"date":"2025-03-14","close":1303.0},{"date":"2025-03-17","close":1294.0},{"date":"2025-03-18","close":1280.0},{"date":"2025-03-19","close":1287.0},{"date":"2025-03-20","close":1289.0},{"date":"2025-03-21","close":1288.0},{"date":"2025-03-24","close":1278.0},{"date":"2025-03-25","close":1260.0},{"date":"2025-03-26","close":1255.0},{"date":"2025-03-27","close":1258.0},{"date":"2025-03-28","close":1289.0},{"date":"2025-03-31","close":1254.0},{"date":"2025-04-01","close":1252.0},{"date":"2025-04-02","close":1238.0},{"date":"2025-04-03","close":1220.0},{"date":"2025-04-04","close":1229.0},{"date":"2025-04-07","close":1182.0},{"date":"2025-04-08","close":1194.0},{"date":"2025-04-09","close":1180.0},{"date":"2025-04-10","close":1192.0},{"date":"2025-04-11","close":1188.0},{"date":"2025-04-14","close":1190.0},{"date":"2025-04-15","close":1208.0},{"date":"2025-04-16","close":1219.0},{"date":"2025-04-17","close":1245.0},{"date":"2025-04-18","close":1241.0},{"date":"2025-04-21","close":1251.0},{"date":"2025-04-22","close":1253.0},{"date":"2025-04-23","close":1280.0},{"date":"2025-04-24","close":1273.0},{"date":"2025-04-25","close":1373.0},{"date":"2025-04-28","close":1360.0},{"date":"2025-04-29","close":1363.0},{"date":"2025-04-30","close":1339.0},{"date":"2025-05-02","close":1326.0},{"date":"2025-05-07","close":1318.0},{"date":"2025-05-08","close":1336.0},{"date":"2025-05-09","close":1332.0},{"date":"2025-05-12","close":1349.0},{"date":"2025-05-13","close":1355.0},{"date":"2025-05-14","close":1380.0},{"date":"2025-05-15","close":1415.0},{"date":"2025-05-16","close":1410.0},{"date":"2025-05-19","close":1388.0},{"date":"2025-05-20","close":1389.0},{"date":"2025-05-21","close":1379.0},{"date":"2025-05-22","close":1360.0},{"date":"2025-05-23","close":1369.0},{"date":"2025-05-26","close":1370.0},{"date":"2025-05-27","close":1413.0},{"date":"2025-05-28","close":1424.0},{"date":"2025-05-29","close":1440.0},{"date":"2025-05-30","close":1455.0},{"date":"2025-06-02","close":1464.0},{"date":"2025-06-04","close":1475.0},{"date":"2025-06-05","close":1500.0},{"date":"2025-06-09","close":1544.0},{"date":"2025-06-10","close":1615.0},{"date":"2025-06-11","close":9000.0},{"date":"2025-06-12","close":8790.0},{"date":"2025-06-13","close":8410.0},{"date":"2025-06-16","close":8590.0},{"date":"2025-06-17","close":8380.0},{"date":"2025-06-18","close":8450.0},{"date":"2025-06-19","close":8450.0},{"date":"2025-06-20","close":8150.0},{"date":"2025-06-23","close":8180.0},{"date":"2025-06-24","close":8135.0},{"date":"2025-06-25","close":8260.0},{"date":"2025-06-26","close":8200.0},{"date":"2025-06-27","close":7895.0},{"date":"2025-06-30","close":7900.0},{"date":"2025-07-01","close":8085.0},{"date":"2025-07-02","close":8225.0},{"date":"2025-07-03","close":8300.0},{"date":"2025-07-04","close":8300.0},{"date":"2025-07-07","close":8305.0},{"date":"2025-07-08","close":8425.0},{"date":"2025-07-09","close":8475.0},{"date":"2025-07-10","close":8610.0},{"date":"2025-07-11","close":8660.0},{"date":"2025-07-14","close":8740.0},{"date":"2025-07-15","close":8585.0},{"date":"2025-07-16","close":8440.0},{"date":"2025-07-17","close":8310.0},{"date":"2025-07-18","close":8260.0},{"date":"2025-07-21","close":8305.0},{"date":"2025-07-22","close":8125.0},{"date":"2025-07-23","close":8170.0},{"date":"2025-07-24","close":7955.0},{"date":"2025-07-25","close":7870.0},{"date":"2025-07-28","close":7845.0},{"date":"2025-07-29","close":7965.0},{"date":"2025-07-30","close":7925.0},{"date":"2025-07-31","close":8045.0},{"date":"2025-08-01","close":8010.0},{"date":"2025-08-04","close":8195.0},{"date":"2025-08-05","close":8065.0},{"date":"2025-08-06","close":8230.0},{"date":"2025-08-07","close":7990.0},{"date":"2025-08-08","close":8120.0},{"date":"2025-08-11","close":8165.0},{"date":"2025-08-12","close":8165.0},{"date":"2025-08-13","close":8220.0},{"date":"2025-08-14","close":8200.0},{"date":"2025-08-18","close":8335.0},{"date":"2025-08-19","close":8410.0},{"date":"2025-08-20","close":8420.0},{"date":"2025-08-21","close":8395.0},{"date":"2025-08-22","close":8415.0},{"date":"2025-08-25","close":8545.0},{"date":"2025-08-26","close":8635.0},{"date":"2025-08-27","close":8700.0},{"date":"2025-08-28","close":8645.0},{"date":"2025-08-29","close":8600.0},{"date":"2025-09-01","close":8495.0},{"date":"2025-09-02","close":8560.0},{"date":"2025-09-03","close":8610.0},{"date":"2025-09-04","close":8650.0},{"date":"2025-09-05","close":8670.0},{"date":"2025-09-08","close":8580.0},{"date":"2025-09-09","close":8505.0},{"date":"2025-09-10","close":8735.0},{"date":"2025-09-11","close":8630.0},{"date":"2025-09-12","close":8505.0},{"date":"2025-09-15","close":8560.0},{"date":"2025-09-16","close":8575.0},{"date":"2025-09-17","close":8565.0},{"date":"2025-09-18","close":8505.0},{"date":"2025-09-19","close":8550.0},{"date":"2025-09-22","close":8490.0},{"date":"2025-09-23","close":8475.0},{"date":"2025-09-24","close":8515.0},{"date":"2025-09-25","close":8530.0},{"date":"2025-09-26","close":8560.0},{"date":"2025-09-29","close":8475.0},{"date":"2025-09-30","close":8470.0},{"date":"2025-10-01","close":8535.0},{"date":"2025-10-02","close":8520.0},{"date":"2025-10-10","close":8395.0},{"date":"2025-10-13","close":8440.0},{"date":"2025-10-14","close":8400.0},{"date":"2025-10-15","close":8425.0},{"date":"2025-10-16","close":8265.0},{"date":"2025-10-17","close":8270.0},{"date":"2025-10-20","close":8155.0},{"date":"2025-10-21","close":8170.0},{"date":"2025-10-22","close":8150.0},{"date":"2025-10-23","close":8145.0},{"date":"2025-10-24","close":8125.0},{"date":"2025-10-27","close":8035.0},{"date":"2025-10-28","close":8030.0},{"date":"2025-10-29","close":8030.0},{"date":"2025-10-30","close":7895.0},{"date":"2025-10-31","close":7680.0},{"date":"2025-11-03","close":7600.0},{"date":"2025-11-04","close":7645.0},{"date":"2025-11-05","close":7535.0},{"date":"2025-11-06","close":7250.0},{"date":"2025-11-07","close":7100.0},{"date":"2025-11-10","close":7085.0},{"date":"2025-11-11","close":7070.0},{"date":"2025-11-12","close":7360.0},{"date":"2025-11-13","close":7255.0},{"date":"2025-11-14","close":7250.0},{"date":"2025-11-17","close":7175.0},{"date":"2025-11-18","close":6970.0},{"date":"2025-11-19","close":6990.0},{"date":"2025-11-20","close":7020.0},{"date":"2025-11-21","close":7250.0},{"date":"2025-11-24","close":6990.0},{"date":"2025-11-25","close":6955.0},{"date":"2025-11-26","close":7045.0},{"date":"2025-11-27","close":7005.0},{"date":"2025-11-28","close":7165.0},{"date":"2025-12-01","close":7055.0},{"date":"2025-12-02","close":7090.0},{"date":"2025-12-03","close":7625.0},{"date":"2025-12-04","close":7535.0},{"date":"2025-12-05","close":7415.0},{"date":"2025-12-08","close":7340.0},{"date":"2025-12-09","close":7475.0},{"date":"2025-12-10","close":7475.0},{"date":"2025-12-11","close":7825.0},{"date":"2025-12-12","close":7940.0},{"date":"2025-12-15","close":7835.0},{"date":"2025-12-16","close":7685.0},{"date":"2025-12-17","close":7670.0},{"date":"2025-12-18","close":7620.0},{"date":"2025-12-19","close":7665.0},{"date":"2025-12-22","close":7630.0},{"date":"2025-12-23","close":7555.0},{"date":"2025-12-24","close":7555.0},{"date":"2025-12-26","close":7465.0},{"date":"2025-12-29","close":7575.0},{"date":"2025-12-30","close":7555.0},{"date":"2026-01-02","close":7425.0},{"date":"2026-01-05","close":7230.0},{"date":"2026-01-06","close":7105.0},{"date":"2026-01-07","close":7020.0},{"date":"2026-01-08","close":6985.0},{"date":"2026-01-09","close":7000.0},{"date":"2026-01-12","close":7065.0},{"date":"2026-01-13","close":6945.0},{"date":"2026-01-14","close":7035.0},{"date":"2026-01-15","close":7000.0},{"date":"2026-01-16","close":6970.0},{"date":"2026-01-19","close":6960.0},{"date":"2026-01-20","close":6975.0},{"date":"2026-01-21","close":6925.0},{"date":"2026-01-22","close":6945.0},{"date":"2026-01-23","close":7105.0},{"date":"2026-01-26","close":7215.0},{"date":"2026-01-27","close":7135.0},{"date":"2026-01-28","close":7065.0},{"date":"2026-01-29","close":7030.0},{"date":"2026-01-30","close":6915.0},{"date":"2026-02-02","close":6840.0},{"date":"2026-02-03","close":6980.0},{"date":"2026-02-04","close":1501.0},{"date":"2026-02-05","close":1505.0},{"date":"2026-02-06","close":1509.0},{"date":"2026-02-09","close":7475.0},{"date":"2026-02-10","close":7530.0},{"date":"2026-02-11","close":7785.0},{"date":"2026-02-12","close":7810.0},{"date":"2026-02-13","close":8495.0},{"date":"2026-02-19","close":9035.0},{"date":"2026-02-20","close":8865.0},{"date":"2026-02-23","close":8610.0},{"date":"2026-02-24","close":8890.0},{"date":"2026-02-25","close":8700.0},{"date":"2026-02-26","close":8560.0},{"date":"2026-02-27","close":8335.0},{"date":"2026-03-03","close":8150.0},{"date":"2026-03-04","close":7700.0},{"date":"2026-03-05","close":7800.0},{"date":"2026-03-06","close":7900.0},{"date":"2026-03-09","close":7630.0},{"date":"2026-03-10","close":7600.0},{"date":"2026-03-11","close":7620.0},{"date":"2026-03-12","close":7675.0},{"date":"2026-03-13","close":7720.0},{"date":"2026-03-16","close":7555.0},{"date":"2026-03-17","close":7400.0},{"date":"2026-03-18","close":7645.0},{"date":"2026-03-19","close":7545.0},{"date":"2026-03-20","close":7870.0},{"date":"2026-03-23","close":7345.0},{"date":"2026-03-24","close":7350.0},{"date":"2026-03-25","close":7510.0},{"date":"2026-03-26","close":7420.0},{"date":"2026-03-27","close":7335.0},{"date":"2026-03-30","close":7260.0},{"date":"2026-03-31","close":7185.0},{"date":"2026-04-01","close":7475.0},{"date":"2026-04-02","close":7125.0},{"date":"2026-04-03","close":7195.0},{"date":"2026-04-06","close":7125.0},{"date":"2026-04-07","close":7200.0},{"date":"2026-04-08","close":7200.0},{"date":"2026-04-09","close":7200.0},{"date":"2026-04-10","close":7200.0},{"date":"2026-04-13","close":7200.0},{"date":"2026-04-14","close":7200.0},{"date":"2026-04-15","close":7200.0},{"date":"2026-04-16","close":7200.0},{"date":"2026-04-17","close":7200.0},{"date":"2026-04-20","close":7200.0},{"date":"2026-04-21","close":7200.0},{"date":"2026-04-22","close":7200.0},{"date":"2026-04-23","close":7200.0},{"date":"2026-04-24","close":7200.0},{"date":"2026-04-27","close":7130.0},{"date":"2026-04-28","close":7310.0},{"date":"2026-04-29","close":7280.0},{"date":"2026-04-30","close":7200.0},{"date":"2026-05-04","close":7150.0},{"date":"2026-05-06","close":6850.0},{"date":"2026-05-07","close":6860.0},{"date":"2026-05-08","close":6850.0},{"date":"2026-05-11","close":6630.0},{"date":"2026-05-12","close":6340.0},{"date":"2026-05-13","close":6090.0},{"date":"2026-05-14","close":6320.0},{"date":"2026-05-15","close":6110.0},{"date":"2026-05-18","close":6200.0},{"date":"2026-05-19","close":6100.0},{"date":"2026-05-20","close":5920.0},{"date":"2026-05-21","close":5950.0},{"date":"2026-05-22","close":6100.0},{"date":"2026-05-26","close":5980.0},{"date":"2026-05-27","close":5840.0},{"date":"2026-05-28","close":5800.0},{"date":"2026-05-29","close":5800.0},{"date":"2026-06-01","close":5480.0},{"date":"2026-06-02","close":5360.0},{"date":"2026-06-04","close":5350.0},{"date":"2026-06-05","close":5320.0},{"date":"2026-06-08","close":4985.0},{"date":"2026-06-09","close":5070.0},{"date":"2026-06-10","close":5060.0},{"date":"2026-06-11","close":5040.0},{"date":"2026-06-12","close":5090.0},{"date":"2026-06-15","close":5150.0},{"date":"2026-06-16","close":5190.0},{"date":"2026-06-17","close":5230.0},{"date":"2026-06-18","close":5170.0},{"date":"2026-06-19","close":5210.0},{"date":"2026-06-22","close":5060.0},{"date":"2026-06-23","close":4800.0},{"date":"2026-06-24","close":4660.0},{"date":"2026-06-25","close":4580.0},{"date":"2026-06-26","close":4450.0},{"date":"2026-06-29","close":4915.0},{"date":"2026-06-30","close":4730.0},{"date":"2026-07-01","close":4795.0},{"date":"2026-07-02","close":4865.0},{"date":"2026-07-03","close":4900.0},{"date":"2026-07-06","close":5010.0},{"date":"2026-07-07","close":5040.0},{"date":"2026-07-08","close":4900.0},{"date":"2026-07-09","close":4800.0},{"date":"2026-07-10","close":4945.0},{"date":"2026-07-13","close":4975.0},{"date":"2026-07-14","close":4945.0},{"date":"2026-07-15","close":5030.0},{"date":"2026-07-16","close":5010.0},{"date":"2026-07-20","close":5000.0},{"date":"2026-07-21","close":5080.0},{"date":"2026-07-22","close":5190.0},{"date":"2026-07-23","close":5320.0},{"date":"2026-07-24","close":5310.0},{"date":"2026-07-27","close":5390.0},{"date":"2026-07-28","close":5160.0},{"date":"2026-07-29","close":5010.0},{"date":"2026-07-30","close":5030.0},{"date":"2026-07-31","close":5110.0},{"date":"2026-08-03","close":5110.0},{"date":"2026-08-04","close":5190.0},{"date":"2026-08-05","close":5280.0},{"date":"2026-08-06","close":5300.0},{"date":"2026-08-07","close":5320.0},{"date":"2026-08-10","close":5380.0},{"date":"2026-08-11","close":5460.0},{"date":"2026-08-12","close":5440.0},{"date":"2026-08-13","close":5430.0},{"date":"2026-08-14","close":5440.0},{"date":"2026-08-18","close":5440.0},{"date":"2026-08-19","close":5290.0},{"date":"2026-08-20","close":5300.0},{"date":"2026-08-21","close":5290.0},{"date":"2026-08-24","close":5290.0},{"date":"2026-08-25","close":5270.0},{"date":"2026-08-26","close":5250.0},{"date":"2026-08-27","close":5250.0},{"date":"2026-08-28","close":5250.0},{"date":"2026-08-31","close":5240.0},{"date":"2026-09-01","close":5210.0},{"date":"2026-09-02","close":5150.0},{"date":"2026-09-03","close":5190.0},{"date":"2026-09-04","close":5210.0},{"date":"2026-09-07","close":5200.0},{"date":"2026-09-08","close":5170.0},{"date":"2026-09-09","close":5150.0},{"date":"2026-09-10","close":5120.0},{"date":"2026-09-11","close":5120.0},{"date":"2026-09-14","close":5150.0},{"date":"2026-09-15","close":5030.0},{"date":"2026-09-16","close":5030.0},{"date":"2026-09-17","close":5000.0},{"date":"2026-09-18","close":5000.0},{"date":"2026-09-21","close":5010.0},{"date":"2026-09-22","close":5010.0},{"date":"2026-09-23","close":4980.0},{"date":"2026-09-28","close":4985.0},{"date":"2026-09-29","close":4970.0},{"date":"2026-09-30","close":4895.0},{"date":"2026-10-01","close":4815.0},{"date":"2026-10-02","close":4825.0},{"date":"2026-10-06","close":4820.0},{"date":"2026-10-07","close":4800.0},{"date":"2026-10-08","close":4840.0},{"date":"2026-10-12","close":4760.0},{"date":"2026-10-13","close":4735.0},{"date":"2026-10-14","close":4940.0},{"date":"2026-10-15","close":4940.0},{"date":"2026-10-16","close":4940.0},{"date":"2026-10-19","close":5010.0},{"date":"2026-10-20","close":4770.0},{"date":"2026-10-21","close":4935.0},{"date":"2026-10-22","close":5050.0},{"date":"2026-10-23","close":4750.0}],"chart_data":[{"date":"2024-10-23","open":1441,"high":1456,"low":1420,"close":1440,"volume":52949,"rsi_14":14.71,"sma_20":1567.75,"sma_60":1623.25,"sma_120":1740.47},{"date":"2024-10-24","open":1430,"high":1436,"low":1408,"close":1417,"volume":44639,"rsi_14":13.46,"sma_20":1556.5,"sma_60":1618.82,"sma_120":1736.41},{"date":"2024-10-25","open":1411,"high":1431,"low":1353,"close":1374,"volume":142809,"rsi_14":12.32,"sma_20":1542.85,"sma_60":1613.72,"sma_120":1731.99},{"date":"2024-10-28","open":1374,"high":1377,"low":1358,"close":1362,"volume":49463,"rsi_14":8.1,"sma_20":1530.85,"sma_60":1608.57,"sma_120":1727.46},{"date":"2024-10-29","open":1363,"high":1368,"low":1351,"close":1366,"volume":41040,"rsi_14":9.47,"sma_20":1518.4,"sma_60":1603.45,"sma_120":1722.59},{"date":"2024-10-30","open":1365,"high":1378,"low":1362,"close":1370,"volume":69856,"rsi_14":11.07,"sma_20":1506.05,"sma_60":1598.23,"sma_120":1717.4},{"date":"2024-10-31","open":1369,"high":1387,"low":1365,"close":1386,"volume":32749,"rsi_14":17.22,"sma_20":1494.95,"sma_60":1593.47,"sma_120":1712.46},{"date":"2024-11-01","open":1390,"high":1400,"low":1380,"close":1399,"volume":14926,"rsi_14":22.64,"sma_20":1484.55,"sma_60":1588.85,"sma_120":1707.66},{"date":"2024-11-04","open":1399,"high":1467,"low":1399,"close":1467,"volume":25485,"rsi_14":34.71,"sma_20":1478.5,"sma_60":1585.47,"sma_120":1703.34},{"date":"2024-11-05","open":1467,"high":1480,"low":1428,"close":1480,"volume":29261,"rsi_14":41.36,"sma_20":1472.5,"sma_60":1582.57,"sma_120":1699.31},{"date":"2024-11-06","open":1480,"high":1482,"low":1448,"close":1475,"volume":15189,"rsi_14":39.86,"sma_20":1466.4,"sma_60":1582.65,"sma_120":1695.22},{"date":"2024-11-07","open":1474,"high":1476,"low":1401,"close":1465,"volume":15987,"rsi_14":41.99,"sma_20":1460.25,"sma_60":1580.4,"sma_120":1691.17},{"date":"2024-11-08","open":1454,"high":1479,"low":1440,"close":1470,"volume":60483,"rsi_14":44.57,"sma_20":1455.5,"sma_60":1577.23,"sma_120":1687.35},{"date":"2024-11-11","open":1470,"high":1470,"low":1395,"close":1425,"volume":43064,"rsi_14":44.4,"sma_20":1449.55,"sma_60":1572.78,"sma_120":1683.16},{"date":"2024-11-12","open":1381,"high":1427,"low":1361,"close":1425,"volume":68921,"rsi_14":47.13,"sma_20":1442.65,"sma_60":1568.38,"sma_120":1678.87},{"date":"2024-11-13","open":1414,"high":1428,"low":1372,"close":1411,"volume":28973,"rsi_14":48.81,"sma_20":1436.65,"sma_60":1564.05,"sma_120":1674.47},{"date":"2024-11-14","open":1410,"high":1426,"low":1383,"close":1425,"volume":19605,"rsi_14":61.43,"sma_20":1431.15,"sma_60":1559.83,"sma_120":1670.19},{"date":"2024-11-15","open":1426,"high":1428,"low":1363,"close":1395,"volume":10921,"rsi_14":56.85,"sma_20":1425.4,"sma_60":1555.93,"sma_120":1665.64},{"date":"2024-11-18","open":1382,"high":1394,"low":1349,"close":1359,"volume":98159,"rsi_14":48.72,"sma_20":1418.35,"sma_60":1551.42,"sma_120":1660.84},{"date":"2024-11-19","open":1359,"high":1363,"low":1348,"close":1361,"volume":28147,"rsi_14":48.34,"sma_20":1413.6,"sma_60":1546.93,"sma_120":1656.25},{"date":"2024-11-20","open":1361,"high":1368,"low":1351,"close":1367,"volume":8675,"rsi_14":46.36,"sma_20":1409.95,"sma_60":1542.28,"sma_120":1651.72},{"date":"2024-11-21","open":1367,"high":1373,"low":1360,"close":1361,"volume":18195,"rsi_14":42.52,"sma_20":1407.15,"sma_60":1537.77,"sma_120":1647.12},{"date":"2024-11-22","open":1361,"high":1370,"low":1359,"close":1369,"volume":13514,"rsi_14":24.74,"sma_20":1406.9,"sma_60":1533.37,"sma_120":1642.58},{"date":"2024-11-25","open":1360,"high":1375,"low":1360,"close":1372,"volume":15783,"rsi_14":20.65,"sma_20":1407.4,"sma_60":1529.05,"sma_120":1638.11},{"date":"2024-11-26","open":1365,"high":1374,"low":1360,"close":1367,"volume":17646,"rsi_14":20.65,"sma_20":1407.45,"sma_60":1523.68,"sma_120":1633.67},{"date":"2024-11-27","open":1355,"high":1368,"low":1335,"close":1353,"volume":66174,"rsi_14":20.21,"sma_20":1406.6,"sma_60":1517.45,"sma_120":1629.06},{"date":"2024-11-28","open":1353,"high":1353,"low":1308,"close":1334,"volume":131785,"rsi_14":16.34,"sma_20":1404.0,"sma_60":1511.33,"sma_120":1624.17},{"date":"2024-11-29","open":1328,"high":1333,"low":1298,"close":1317,"volume":20629,"rsi_14":18.97,"sma_20":1399.9,"sma_60":1504.92,"sma_120":1619.26},{"date":"2024-12-02","open":1305,"high":1317,"low":1280,"close":1281,"volume":75844,"rsi_14":15.71,"sma_20":1390.6,"sma_60":1498.03,"sma_120":1614.1},{"date":"2024-12-03","open":1276,"high":1281,"low":1268,"close":1281,"volume":102039,"rsi_14":16.84,"sma_20":1380.65,"sma_60":1491.38,"sma_120":1608.91},{"date":"2024-12-04","open":1251,"high":1277,"low":1250,"close":1260,"volume":215418,"rsi_14":9.36,"sma_20":1369.9,"sma_60":1484.52,"sma_120":1603.53},{"date":"2024-12-05","open":1260,"high":1264,"low":1233,"close":1242,"volume":37589,"rsi_14":9.95,"sma_20":1358.75,"sma_60":1478.23,"sma_120":1598.14},{"date":"2024-12-06","open":1226,"high":1243,"low":1220,"close":1227,"volume":104391,"rsi_14":11.18,"sma_20":1346.6,"sma_60":1471.6,"sma_120":1592.53},{"date":"2024-12-09","open":1225,"high":1228,"low":1143,"close":1143,"volume":102496,"rsi_14":6.75,"sma_20":1332.5,"sma_60":1463.57,"sma_120":1586.4},{"date":"2024-12-10","open":1121,"high":1200,"low":1121,"close":1166,"volume":69657,"rsi_14":12.64,"sma_20":1319.55,"sma_60":1456.0,"sma_120":1580.47},{"date":"2024-12-11","open":1155,"high":1241,"low":1155,"close":1240,"volume":136902,"rsi_14":32.05,"sma_20":1311.0,"sma_60":1449.63,"sma_120":1575.18},{"date":"2024-12-12","open":1242,"high":1258,"low":1230,"close":1255,"volume":38249,"rsi_14":33.43,"sma_20":1302.5,"sma_60":1443.82,"sma_120":1569.97},{"date":"2024-12-13","open":1243,"high":1268,"low":1238,"close":1268,"volume":27108,"rsi_14":35.31,"sma_20":1296.15,"sma_60":1438.25,"sma_120":1564.91},{"date":"2024-12-16","open":1249,"high":1292,"low":1245,"close":1290,"volume":33616,"rsi_14":39.62,"sma_20":1292.7,"sma_60":1432.6,"sma_120":1560.14},{"date":"2024-12-17","open":1291,"high":1318,"low":1290,"close":1315,"volume":46248,"rsi_14":45.03,"sma_20":1290.4,"sma_60":1427.5,"sma_120":1555.85},{"date":"2024-12-18","open":1316,"high":1339,"low":1312,"close":1329,"volume":33164,"rsi_14":49.34,"sma_20":1288.5,"sma_60":1422.07,"sma_120":1551.99},{"date":"2024-12-19","open":1320,"high":1345,"low":1319,"close":1340,"volume":24572,"rsi_14":53.1,"sma_20":1287.45,"sma_60":1417.03,"sma_120":1548.14},{"date":"2024-12-20","open":1340,"high":1344,"low":1310,"close":1339,"volume":10731,"rsi_14":58.63,"sma_20":1285.95,"sma_60":1411.9,"sma_120":1544.27},{"date":"2024-12-23","open":1329,"high":1345,"low":1326,"close":1330,"volume":11708,"rsi_14":57.1,"sma_20":1283.85,"sma_60":1407.37,"sma_120":1540.5},{"date":"2024-12-24","open":1331,"high":1340,"low":1320,"close":1333,"volume":14685,"rsi_14":61.16,"sma_20":1282.15,"sma_60":1402.67,"sma_120":1536.68},{"date":"2024-12-26","open":1334,"high":1345,"low":1299,"close":1320,"volume":66071,"rsi_14":62.11,"sma_20":1280.5,"sma_60":1397.72,"sma_120":1532.85},{"date":"2024-12-27","open":1321,"high":1325,"low":1305,"close":1316,"volume":28654,"rsi_14":64.31,"sma_20":1279.6,"sma_60":1392.85,"sma_120":1529.06},{"date":"2024-12-30","open":1315,"high":1353,"low":1296,"close":1318,"volume":31324,"rsi_14":88.21,"sma_20":1279.65,"sma_60":1388.03,"sma_120":1525.29},{"date":"2025-01-02","open":1318,"high":1318,"low":1293,"close":1300,"volume":47594,"rsi_14":79.91,"sma_20":1280.6,"sma_60":1383.23,"sma_120":1521.43},{"date":"2025-01-03","open":1300,"high":1338,"low":1300,"close":1323,"volume":34616,"rsi_14":73.99,"sma_20":1282.7,"sma_60":1378.62,"sma_120":1517.88},{"date":"2025-01-06","open":1320,"high":1358,"low":1320,"close":1356,"volume":35274,"rsi_14":76.44,"sma_20":1287.5,"sma_60":1374.6,"sma_120":1514.68},{"date":"2025-01-07","open":1349,"high":1373,"low":1338,"close":1361,"volume":46526,"rsi_14":75.41,"sma_20":1293.45,"sma_60":1370.82,"sma_120":1511.53},{"date":"2025-01-08","open":1357,"high":1403,"low":1343,"close":1395,"volume":29255,"rsi_14":76.92,"sma_20":1301.85,"sma_60":1367.98,"sma_120":1508.63},{"date":"2025-01-09","open":1381,"high":1400,"low":1373,"close":1379,"volume":25307,"rsi_14":67.2,"sma_20":1313.65,"sma_60":1365.23,"sma_120":1505.7},{"date":"2025-01-10","open":1379,"high":1443,"low":1376,"close":1396,"volume":25512,"rsi_14":67.72,"sma_20":1325.15,"sma_60":1362.45,"sma_120":1502.97},{"date":"2025-01-13","open":1400,"high":1538,"low":1382,"close":1536,"volume":622995,"rsi_14":80.82,"sma_20":1339.95,"sma_60":1362.53,"sma_120":1501.47},{"date":"2025-01-14","open":1499,"high":1499,"low":1404,"close":1439,"volume":247045,"rsi_14":62.08,"sma_20":1349.15,"sma_60":1360.93,"sma_120":1499.3},{"date":"2025-01-15","open":1439,"high":1447,"low":1383,"close":1385,"volume":90283,"rsi_14":55.99,"sma_20":1355.0,"sma_60":1358.85,"sma_120":1496.63},{"date":"2025-01-16","open":1385,"high":1419,"low":1383,"close":1392,"volume":37135,"rsi_14":56.37,"sma_20":1360.1,"sma_60":1357.05,"sma_120":1494.12},{"date":"2025-01-17","open":1392,"high":1398,"low":1366,"close":1373,"volume":39463,"rsi_14":55.65,"sma_20":1363.0,"sma_60":1355.67,"sma_120":1491.46},{"date":"2025-01-20","open":1366,"high":1378,"low":1360,"close":1375,"volume":9091,"rsi_14":56.32,"sma_20":1365.3,"sma_60":1354.58,"sma_120":1488.92},{"date":"2025-01-21","open":1366,"high":1398,"low":1365,"close":1383,"volume":31118,"rsi_14":56.87,"sma_20":1367.45,"sma_60":1354.02,"sma_120":1486.42},{"date":"2025-01-22","open":1386,"high":1416,"low":1366,"close":1380,"volume":54717,"rsi_14":58.73,"sma_20":1369.5,"sma_60":1354.12,"sma_120":1483.92},{"date":"2025-01-23","open":1371,"high":1400,"low":1368,"close":1380,"volume":11285,"rsi_14":56.55,"sma_20":1372.0,"sma_60":1354.42,"sma_120":1481.49},{"date":"2025-01-24","open":1380,"high":1390,"low":1373,"close":1383,"volume":14573,"rsi_14":53.33,"sma_20":1374.5,"sma_60":1354.7,"sma_120":1479.08},{"date":"2025-01-31","open":1384,"high":1391,"low":1383,"close":1388,"volume":20618,"rsi_14":53.33,"sma_20":1377.9,"sma_60":1355.0,"sma_120":1476.62},{"date":"2025-02-03","open":1388,"high":1416,"low":1375,"close":1375,"volume":13545,"rsi_14":47.4,"sma_20":1380.85,"sma_60":1354.82,"sma_120":1474.14},{"date":"2025-02-04","open":1376,"high":1388,"low":1370,"close":1381,"volume":34097,"rsi_14":50.27,"sma_20":1384.0,"sma_60":1354.52,"sma_120":1471.68},{"date":"2025-02-05","open":1381,"high":1406,"low":1370,"close":1376,"volume":31570,"rsi_14":47.24,"sma_20":1387.8,"sma_60":1353.0,"sma_120":1469.23},{"date":"2025-02-06","open":1376,"high":1388,"low":1360,"close":1361,"volume":36621,"rsi_14":13.08,"sma_20":1389.7,"sma_60":1351.02,"sma_120":1466.79},{"date":"2025-02-07","open":1361,"high":1379,"low":1336,"close":1346,"volume":28560,"rsi_14":20.0,"sma_20":1389.2,"sma_60":1348.87,"sma_120":1465.76},{"date":"2025-02-10","open":1349,"high":1349,"low":1331,"close":1340,"volume":23691,"rsi_14":28.97,"sma_20":1388.15,"sma_60":1346.78,"sma_120":1463.59},{"date":"2025-02-11","open":1345,"high":1345,"low":1316,"close":1339,"volume":26210,"rsi_14":23.76,"sma_20":1385.35,"sma_60":1344.6,"sma_120":1460.92},{"date":"2025-02-12","open":1327,"high":1338,"low":1308,"close":1310,"volume":36774,"rsi_14":21.62,"sma_20":1381.9,"sma_60":1342.68,"sma_120":1457.73},{"date":"2025-02-13","open":1321,"high":1323,"low":1253,"close":1291,"volume":39742,"rsi_14":17.19,"sma_20":1376.65,"sma_60":1340.45,"sma_120":1454.42},{"date":"2025-02-14","open":1295,"high":1303,"low":1283,"close":1290,"volume":17281,"rsi_14":11.57,"sma_20":1364.35,"sma_60":1338.43,"sma_120":1451.24},{"date":"2025-02-17","open":1300,"high":1301,"low":1276,"close":1294,"volume":85400,"rsi_14":14.75,"sma_20":1357.1,"sma_60":1336.25,"sma_120":1448.04},{"date":"2025-02-18","open":1298,"high":1299,"low":1282,"close":1290,"volume":22505,"rsi_14":14.29,"sma_20":1352.35,"sma_60":1334.5,"sma_120":1445.22},{"date":"2025-02-19","open":1290,"high":1293,"low":1277,"close":1281,"volume":44943,"rsi_14":11.36,"sma_20":1346.8,"sma_60":1333.2,"sma_120":1442.31},{"date":"2025-02-20","open":1287,"high":1291,"low":1279,"close":1290,"volume":24527,"rsi_14":13.97,"sma_20":1342.65,"sma_60":1332.02,"sma_120":1439.47},{"date":"2025-02-21","open":1285,"high":1293,"low":1285,"close":1289,"volume":9138,"rsi_14":15.32,"sma_20":1338.35,"sma_60":1330.72,"sma_120":1436.5},{"date":"2025-02-24","open":1289,"high":1294,"low":1276,"close":1283,"volume":17683,"rsi_14":10.48,"sma_20":1333.35,"sma_60":1329.42,"sma_120":1433.59},{"date":"2025-02-25","open":1300,"high":1394,"low":1285,"close":1354,"volume":188342,"rsi_14":44.21,"sma_20":1332.05,"sma_60":1329.17,"sma_120":1431.27},{"date":"2025-02-26","open":1355,"high":1355,"low":1306,"close":1330,"volume":49808,"rsi_14":42.21,"sma_20":1329.55,"sma_60":1328.47,"sma_120":1428.76},{"date":"2025-02-27","open":1330,"high":1363,"low":1327,"close":1344,"volume":56008,"rsi_14":49.49,"sma_20":1327.6,"sma_60":1328.08,"sma_120":1425.88},{"date":"2025-02-28","open":1344,"high":1345,"low":1297,"close":1302,"volume":36129,"rsi_14":41.88,"sma_20":1323.3,"sma_60":1327.23,"sma_120":1422.34},{"date":"2025-03-04","open":1288,"high":1399,"low":1288,"close":1307,"volume":57265,"rsi_14":43.28,"sma_20":1319.9,"sma_60":1326.78,"sma_120":1419.06},{"date":"2025-03-05","open":1285,"high":1330,"low":1285,"close":1323,"volume":58417,"rsi_14":52.89,"sma_20":1317.0,"sma_60":1326.88,"sma_120":1415.9},{"date":"2025-03-06","open":1323,"high":1329,"low":1299,"close":1314,"volume":44705,"rsi_14":55.35,"sma_20":1313.9,"sma_60":1327.43,"sma_120":1412.73},{"date":"2025-03-07","open":1315,"high":1315,"low":1301,"close":1312,"volume":21381,"rsi_14":55.09,"sma_20":1311.45,"sma_60":1327.95,"sma_120":1409.67},{"date":"2025-03-10","open":1290,"high":1320,"low":1288,"close":1317,"volume":55101,"rsi_14":55.3,"sma_20":1310.0,"sma_60":1328.9,"sma_120":1406.71},{"date":"2025-03-11","open":1318,"high":1318,"low":1297,"close":1311,"volume":22173,"rsi_14":54.79,"sma_20":1308.55,"sma_60":1330.05,"sma_120":1404.14},{"date":"2025-03-12","open":1311,"high":1313,"low":1292,"close":1300,"volume":34105,"rsi_14":54.3,"sma_20":1306.6,"sma_60":1331.27,"sma_120":1401.43},{"date":"2025-03-13","open":1300,"high":1330,"low":1293,"close":1300,"volume":20415,"rsi_14":52.36,"sma_20":1306.1,"sma_60":1333.88,"sma_120":1398.72},{"date":"2025-03-14","open":1305,"high":1306,"low":1291,"close":1303,"volume":25654,"rsi_14":53.27,"sma_20":1306.7,"sma_60":1336.17,"sma_120":1396.08},{"date":"2025-03-17","open":1308,"high":1309,"low":1285,"close":1294,"volume":46884,"rsi_14":52.53,"sma_20":1306.9,"sma_60":1337.07,"sma_120":1393.35},{"date":"2025-03-18","open":1299,"high":1299,"low":1280,"close":1280,"volume":32122,"rsi_14":26.88,"sma_20":1306.2,"sma_60":1337.48,"sma_120":1390.65},{"date":"2025-03-19","open":1287,"high":1290,"low":1277,"close":1287,"volume":21151,"rsi_14":34.97,"sma_20":1306.05,"sma_60":1337.8,"sma_120":1388.03},{"date":"2025-03-20","open":1287,"high":1291,"low":1283,"close":1289,"volume":10957,"rsi_14":29.01,"sma_20":1306.45,"sma_60":1337.78,"sma_120":1385.19},{"date":"2025-03-21","open":1289,"high":1294,"low":1257,"close":1288,"volume":56209,"rsi_14":42.22,"sma_20":1306.35,"sma_60":1337.33,"sma_120":1382.42},{"date":"2025-03-24","open":1290,"high":1290,"low":1271,"close":1278,"volume":21149,"rsi_14":34.74,"sma_20":1305.8,"sma_60":1336.48,"sma_120":1379.28},{"date":"2025-03-25","open":1283,"high":1284,"low":1251,"close":1260,"volume":53550,"rsi_14":17.53,"sma_20":1304.65,"sma_60":1335.15,"sma_120":1376.09},{"date":"2025-03-26","open":1253,"high":1263,"low":1221,"close":1255,"volume":41301,"rsi_14":18.28,"sma_20":1299.7,"sma_60":1333.75,"sma_120":1372.83},{"date":"2025-03-27","open":1256,"high":1271,"low":1255,"close":1258,"volume":43910,"rsi_14":21.28,"sma_20":1296.1,"sma_60":1332.55,"sma_120":1369.96},{"date":"2025-03-28","open":1260,"high":1359,"low":1256,"close":1289,"volume":156040,"rsi_14":38.33,"sma_20":1293.35,"sma_60":1331.82,"sma_120":1367.24},{"date":"2025-03-31","open":1286,"high":1289,"low":1240,"close":1254,"volume":55853,"rsi_14":30.87,"sma_20":1290.95,"sma_60":1330.72,"sma_120":1364.22},{"date":"2025-04-01","open":1254,"high":1254,"low":1230,"close":1252,"volume":58627,"rsi_14":32.86,"sma_20":1288.2,"sma_60":1329.65,"sma_120":1361.25},{"date":"2025-04-02","open":1252,"high":1263,"low":1223,"close":1238,"volume":21894,"rsi_14":29.87,"sma_20":1283.95,"sma_60":1328.32,"sma_120":1358.17},{"date":"2025-04-03","open":1238,"high":1238,"low":1212,"close":1220,"volume":29937,"rsi_14":25.44,"sma_20":1279.25,"sma_60":1326.98,"sma_120":1355.11},{"date":"2025-04-04","open":1214,"high":1234,"low":1209,"close":1229,"volume":46029,"rsi_14":30.77,"sma_20":1275.1,"sma_60":1325.42,"sma_120":1352.02},{"date":"2025-04-07","open":1219,"high":1228,"low":1173,"close":1182,"volume":61784,"rsi_14":25.74,"sma_20":1268.35,"sma_60":1322.52,"sma_120":1348.56},{"date":"2025-04-08","open":1190,"high":1200,"low":1181,"close":1194,"volume":36924,"rsi_14":27.54,"sma_20":1262.5,"sma_60":1319.73,"sma_120":1345.28},{"date":"2025-04-09","open":1180,"high":1195,"low":1159,"close":1180,"volume":44596,"rsi_14":25.11,"sma_20":1256.5,"sma_60":1316.15,"sma_120":1342.07},{"date":"2025-04-10","open":1195,"high":1201,"low":1176,"close":1192,"volume":81361,"rsi_14":29.13,"sma_20":1251.1,"sma_60":1313.03,"sma_120":1339.13},{"date":"2025-04-11","open":1197,"high":1198,"low":1177,"close":1188,"volume":51403,"rsi_14":29.91,"sma_20":1245.35,"sma_60":1309.57,"sma_120":1336.01},{"date":"2025-04-14","open":1188,"high":1196,"low":1178,"close":1190,"volume":68014,"rsi_14":33.17,"sma_20":1240.15,"sma_60":1303.8,"sma_120":1333.17},{"date":"2025-04-15","open":1194,"high":1209,"low":1190,"close":1208,"volume":21674,"rsi_14":39.37,"sma_20":1236.55,"sma_60":1299.95,"sma_120":1330.44},{"date":"2025-04-16","open":1230,"high":1230,"low":1197,"close":1219,"volume":84819,"rsi_14":41.48,"sma_20":1233.15,"sma_60":1297.18,"sma_120":1328.02},{"date":"2025-04-17","open":1218,"high":1251,"low":1166,"close":1245,"volume":199514,"rsi_14":40.18,"sma_20":1230.95,"sma_60":1294.73,"sma_120":1325.89},{"date":"2025-04-18","open":1245,"high":1247,"low":1230,"close":1241,"volume":35514,"rsi_14":46.63,"sma_20":1228.6,"sma_60":1292.53,"sma_120":1324.1},{"date":"2025-04-21","open":1240,"high":1254,"low":1240,"close":1251,"volume":26573,"rsi_14":49.75,"sma_20":1227.25,"sma_60":1290.47,"sma_120":1322.53},{"date":"2025-04-22","open":1248,"high":1263,"low":1234,"close":1253,"volume":34295,"rsi_14":53.97,"sma_20":1226.9,"sma_60":1288.3,"sma_120":1321.16},{"date":"2025-04-23","open":1258,"high":1282,"low":1251,"close":1280,"volume":69106,"rsi_14":65.15,"sma_20":1228.15,"sma_60":1286.63,"sma_120":1320.38},{"date":"2025-04-24","open":1280,"high":1293,"low":1270,"close":1273,"volume":53213,"rsi_14":61.22,"sma_20":1228.9,"sma_60":1284.85,"sma_120":1319.63},{"date":"2025-04-25","open":1279,"high":1380,"low":1273,"close":1373,"volume":296706,"rsi_14":88.35,"sma_20":1233.1,"sma_60":1284.68,"sma_120":1319.69},{"date":"2025-04-28","open":1379,"high":1380,"low":1349,"close":1360,"volume":54884,"rsi_14":83.2,"sma_20":1238.4,"sma_60":1284.22,"sma_120":1319.61},{"date":"2025-04-29","open":1346,"high":1370,"low":1346,"close":1363,"volume":14675,"rsi_14":88.28,"sma_20":1243.95,"sma_60":1284.02,"sma_120":1319.42},{"date":"2025-04-30","open":1346,"high":1379,"low":1339,"close":1339,"volume":20440,"rsi_14":79.28,"sma_20":1249.0,"sma_60":1283.32,"sma_120":1318.92},{"date":"2025-05-02","open":1338,"high":1370,"low":1316,"close":1326,"volume":34698,"rsi_14":76.54,"sma_20":1254.3,"sma_60":1282.48,"sma_120":1317.74},{"date":"2025-05-07","open":1320,"high":1327,"low":1311,"close":1318,"volume":21365,"rsi_14":74.06,"sma_20":1258.75,"sma_60":1281.77,"sma_120":1316.39},{"date":"2025-05-08","open":1326,"high":1345,"low":1309,"close":1336,"volume":31638,"rsi_14":74.06,"sma_20":1266.45,"sma_60":1281.6,"sma_120":1315.23},{"date":"2025-05-09","open":1353,"high":1353,"low":1319,"close":1332,"volume":15395,"rsi_14":71.81,"sma_20":1273.35,"sma_60":1281.47,"sma_120":1314.12},{"date":"2025-05-12","open":1346,"high":1349,"low":1329,"close":1349,"volume":21666,"rsi_14":70.8,"sma_20":1281.8,"sma_60":1281.63,"sma_120":1313.12},{"date":"2025-05-13","open":1349,"high":1359,"low":1340,"close":1355,"volume":48577,"rsi_14":72.62,"sma_20":1289.95,"sma_60":1282.38,"sma_120":1312.53},{"date":"2025-05-14","open":1360,"high":1382,"low":1348,"close":1380,"volume":99066,"rsi_14":74.16,"sma_20":1299.55,"sma_60":1283.87,"sma_120":1312.16},{"date":"2025-05-15","open":1380,"high":1419,"low":1367,"close":1415,"volume":106265,"rsi_14":77.0,"sma_20":1310.8,"sma_60":1285.95,"sma_120":1312.19},{"date":"2025-05-16","open":1415,"high":1420,"low":1400,"close":1410,"volume":42231,"rsi_14":73.38,"sma_20":1320.9,"sma_60":1287.88,"sma_120":1312.07},{"date":"2025-05-19","open":1413,"high":1413,"low":1381,"close":1388,"volume":20847,"rsi_14":69.62,"sma_20":1329.35,"sma_60":1289.52,"sma_120":1312.01},{"date":"2025-05-20","open":1388,"high":1409,"low":1381,"close":1389,"volume":28758,"rsi_14":54.12,"sma_20":1336.55,"sma_60":1291.32,"sma_120":1312.26},{"date":"2025-05-21","open":1392,"high":1399,"low":1374,"close":1379,"volume":41563,"rsi_14":54.97,"sma_20":1343.45,"sma_60":1292.8,"sma_120":1312.41},{"date":"2025-05-22","open":1382,"high":1388,"low":1359,"close":1360,"volume":33196,"rsi_14":49.28,"sma_20":1348.9,"sma_60":1293.98,"sma_120":1312.35},{"date":"2025-05-23","open":1375,"high":1396,"low":1340,"close":1369,"volume":59424,"rsi_14":57.81,"sma_20":1354.7,"sma_60":1295.42,"sma_120":1312.42},{"date":"2025-05-26","open":1369,"high":1386,"low":1337,"close":1370,"volume":48958,"rsi_14":62.22,"sma_20":1359.2,"sma_60":1295.68,"sma_120":1312.42},{"date":"2025-05-27","open":1370,"high":1414,"low":1349,"close":1413,"volume":106081,"rsi_14":72.09,"sma_20":1366.2,"sma_60":1297.07,"sma_120":1312.77},{"date":"2025-05-28","open":1416,"high":1433,"low":1400,"close":1424,"volume":70455,"rsi_14":71.15,"sma_20":1368.75,"sma_60":1298.4,"sma_120":1313.24},{"date":"2025-05-29","open":1423,"high":1470,"low":1409,"close":1440,"volume":144702,"rsi_14":74.55,"sma_20":1372.75,"sma_60":1300.7,"sma_120":1313.97},{"date":"2025-05-30","open":1431,"high":1485,"low":1425,"close":1455,"volume":144162,"rsi_14":74.31,"sma_20":1377.35,"sma_60":1303.17,"sma_120":1314.97},{"date":"2025-06-02","open":1443,"high":1465,"low":1435,"close":1464,"volume":82263,"rsi_14":74.66,"sma_20":1383.6,"sma_60":1305.52,"sma_120":1316.2},{"date":"2025-06-04","open":1465,"high":1480,"low":1465,"close":1475,"volume":64234,"rsi_14":72.95,"sma_20":1391.05,"sma_60":1308.2,"sma_120":1317.82},{"date":"2025-06-05","open":1468,"high":1519,"low":1468,"close":1500,"volume":72874,"rsi_14":71.57,"sma_20":1400.15,"sma_60":1311.33,"sma_120":1319.64},{"date":"2025-06-09","open":1509,"high":1545,"low":1507,"close":1544,"volume":135734,"rsi_14":78.39,"sma_20":1410.55,"sma_60":1315.12,"sma_120":1322.01},{"date":"2025-06-10","open":1544,"high":1672,"low":1544,"close":1615,"volume":239654,"rsi_14":89.82,"sma_20":1424.7,"sma_60":1320.18,"sma_120":1325.12},{"date":"2025-06-11","open":8080,"high":9330,"low":8080,"close":9000,"volume":204414},{"date":"2025-06-12","open":8975,"high":9130,"low":8680,"close":8790,"volume":44098},{"date":"2025-06-13","open":8800,"high":9080,"low":8365,"close":8410,"volume":28165},{"date":"2025-06-16","open":8415,"high":8600,"low":8400,"close":8590,"volume":13147},{"date":"2025-06-17","open":8510,"high":8655,"low":8350,"close":8380,"volume":14008},{"date":"2025-06-18","open":8400,"high":8490,"low":8380,"close":8450,"volume":8503},{"date":"2025-06-19","open":8405,"high":8595,"low":8350,"close":8450,"volume":5691},{"date":"2025-06-20","open":8450,"high":8450,"low":8095,"close":8150,"volume":23956},{"date":"2025-06-23","open":8200,"high":8250,"low":8100,"close":8180,"volume":7851},{"date":"2025-06-24","open":8180,"high":8315,"low":8060,"close":8135,"volume":19589},{"date":"2025-06-25","open":8175,"high":8295,"low":8175,"close":8260,"volume":23522},{"date":"2025-06-26","open":8330,"high":8395,"low":8110,"close":8200,"volume":11662},{"date":"2025-06-27","open":8160,"high":8200,"low":7880,"close":7895,"volume":15571},{"date":"2025-06-30","open":7895,"high":8040,"low":7740,"close":7900,"volume":12686},{"date":"2025-07-01","open":7900,"high":8200,"low":7885,"close":8085,"volume":18429},{"date":"2025-07-02","open":8030,"high":8280,"low":8030,"close":8225,"volume":17971},{"date":"2025-07-03","open":8205,"high":8400,"low":8105,"close":8300,"volume":14162},{"date":"2025-07-04","open":8300,"high":8475,"low":8160,"close":8300,"volume":17512},{"date":"2025-07-07","open":8350,"high":8380,"low":8230,"close":8305,"volume":12711},{"date":"2025-07-08","open":8335,"high":8490,"low":8330,"close":8425,"volume":14510},{"date":"2025-07-09","open":8460,"high":8475,"low":8325,"close":8475,"volume":14710},{"date":"2025-07-10","open":8505,"high":8690,"low":8505,"close":8610,"volume":29246},{"date":"2025-07-11","open":8605,"high":8690,"low":8510,"close":8660,"volume":28408},{"date":"2025-07-14","open":8660,"high":8750,"low":8580,"close":8740,"volume":16665},{"date":"2025-07-15","open":8735,"high":8735,"low":8440,"close":8585,"volume":32323},{"date":"2025-07-16","open":8585,"high":8585,"low":8305,"close":8440,"volume":23850},{"date":"2025-07-17","open":8440,"high":8490,"low":8275,"close":8310,"volume":15920},{"date":"2025-07-18","open":8355,"high":8485,"low":8145,"close":8260,"volume":23637},{"date":"2025-07-21","open":8260,"high":8405,"low":8210,"close":8305,"volume":6779},{"date":"2025-07-22","open":8375,"high":8375,"low":7915,"close":8125,"volume":29934},{"date":"2025-07-23","open":7950,"high":8175,"low":7935,"close":8170,"volume":26959},{"date":"2025-07-24","open":8170,"high":8170,"low":7900,"close":7955,"volume":11685},{"date":"2025-07-25","open":7955,"high":7955,"low":7810,"close":7870,"volume":8485},{"date":"2025-07-28","open":7870,"high":7910,"low":7700,"close":7845,"volume":14584},{"date":"2025-07-29","open":7845,"high":8045,"low":7795,"close":7965,"volume":5018},{"date":"2025-07-30","open":8000,"high":8100,"low":7915,"close":7925,"volume":7999},{"date":"2025-07-31","open":7910,"high":8050,"low":7875,"close":8045,"volume":14658},{"date":"2025-08-01","open":8045,"high":8150,"low":7855,"close":8010,"volume":26434},{"date":"2025-08-04","open":7915,"high":8205,"low":7905,"close":8195,"volume":23991},{"date":"2025-08-05","open":8185,"high":8200,"low":7995,"close":8065,"volume":26516},{"date":"2025-08-06","open":7945,"high":8250,"low":7945,"close":8230,"volume":7554},{"date":"2025-08-07","open":8260,"high":8260,"low":7615,"close":7990,"volume":20102},{"date":"2025-08-08","open":7990,"high":8450,"low":7935,"close":8120,"volume":12486},{"date":"2025-08-11","open":8325,"high":8340,"low":8075,"close":8165,"volume":27719},{"date":"2025-08-12","open":8070,"high":8270,"low":8050,"close":8165,"volume":28192},{"date":"2025-08-13","open":8085,"high":8225,"low":8085,"close":8220,"volume":9296},{"date":"2025-08-14","open":8220,"high":8220,"low":8125,"close":8200,"volume":4241},{"date":"2025-08-18","open":8170,"high":8475,"low":8100,"close":8335,"volume":27936},{"date":"2025-08-19","open":8305,"high":8595,"low":8250,"close":8410,"volume":25705},{"date":"2025-08-20","open":8325,"high":8500,"low":8185,"close":8420,"volume":18118},{"date":"2025-08-21","open":8365,"high":8500,"low":8310,"close":8395,"volume":5860},{"date":"2025-08-22","open":8410,"high":8525,"low":8255,"close":8415,"volume":12502},{"date":"2025-08-25","open":8410,"high":8735,"low":8370,"close":8545,"volume":37769},{"date":"2025-08-26","open":8500,"high":8765,"low":8450,"close":8635,"volume":24742},{"date":"2025-08-27","open":8720,"high":8810,"low":8570,"close":8700,"volume":22143},{"date":"2025-08-28","open":8700,"high":8725,"low":8585,"close":8645,"volume":7764},{"date":"2025-08-29","open":8550,"high":8715,"low":8455,"close":8600,"volume":29866},{"date":"2025-09-01","open":8595,"high":8615,"low":8495,"close":8495,"volume":8730},{"date":"2025-09-02","open":8495,"high":8580,"low":8430,"close":8560,"volume":11078},{"date":"2025-09-03","open":8555,"high":8650,"low":8265,"close":8610,"volume":11627},{"date":"2025-09-04","open":8745,"high":8770,"low":8575,"close":8650,"volume":11872},{"date":"2025-09-05","open":8650,"high":8770,"low":8580,"close":8670,"volume":7715},{"date":"2025-09-08","open":8795,"high":8795,"low":8575,"close":8580,"volume":6487},{"date":"2025-09-09","open":8615,"high":8700,"low":8500,"close":8505,"volume":10493},{"date":"2025-09-10","open":8510,"high":8860,"low":8490,"close":8735,"volume":19264},{"date":"2025-09-11","open":8710,"high":8715,"low":8595,"close":8630,"volume":5157},{"date":"2025-09-12","open":8630,"high":8715,"low":8420,"close":8505,"volume":32991},{"date":"2025-09-15","open":8510,"high":8615,"low":8485,"close":8560,"volume":3214},{"date":"2025-09-16","open":8560,"high":8600,"low":8485,"close":8575,"volume":4398},{"date":"2025-09-17","open":8555,"high":8600,"low":8475,"close":8565,"volume":8387},{"date":"2025-09-18","open":8611,"high":8611,"low":8505,"close":8505,"volume":7412},{"date":"2025-09-19","open":8465,"high":8575,"low":8455,"close":8550,"volume":10914},{"date":"2025-09-22","open":8595,"high":8615,"low":8375,"close":8490,"volume":19691},{"date":"2025-09-23","open":8490,"high":8515,"low":8405,"close":8475,"volume":4666},{"date":"2025-09-24","open":8475,"high":8550,"low":8420,"close":8515,"volume":15639},{"date":"2025-09-25","open":8550,"high":8590,"low":8470,"close":8530,"volume":5148},{"date":"2025-09-26","open":8550,"high":8620,"low":8450,"close":8560,"volume":14189},{"date":"2025-09-29","open":8460,"high":8590,"low":8460,"close":8475,"volume":4479},{"date":"2025-09-30","open":8500,"high":8650,"low":8440,"close":8470,"volume":7936},{"date":"2025-10-01","open":8470,"high":8570,"low":8410,"close":8535,"volume":10303},{"date":"2025-10-02","open":8515,"high":8525,"low":8401,"close":8520,"volume":20441},{"date":"2025-10-10","open":8600,"high":8600,"low":8365,"close":8395,"volume":11675},{"date":"2025-10-13","open":8390,"high":8455,"low":8215,"close":8440,"volume":23238},{"date":"2025-10-14","open":8440,"high":8515,"low":8350,"close":8400,"volume":15791},{"date":"2025-10-15","open":8450,"high":8470,"low":8340,"close":8425,"volume":57103},{"date":"2025-10-16","open":8500,"high":8500,"low":8265,"close":8265,"volume":16841},{"date":"2025-10-17","open":8225,"high":8275,"low":8070,"close":8270,"volume":15059},{"date":"2025-10-20","open":8270,"high":8270,"low":8110,"close":8155,"volume":5321},{"date":"2025-10-21","open":8175,"high":8185,"low":8085,"close":8170,"volume":7874},{"date":"2025-10-22","open":8170,"high":8195,"low":8105,"close":8150,"volume":13901},{"date":"2025-10-23","open":8215,"high":8215,"low":8050,"close":8145,"volume":6757},{"date":"2025-10-24","open":8155,"high":8155,"low":8055,"close":8125,"volume":6442},{"date":"2025-10-27","open":8200,"high":8200,"low":8025,"close":8035,"volume":5671},{"date":"2025-10-28","open":8040,"high":8065,"low":7755,"close":8030,"volume":19166},{"date":"2025-10-29","open":8030,"high":8055,"low":7960,"close":8030,"volume":31020},{"date":"2025-10-30","open":8035,"high":8045,"low":7895,"close":7895,"volume":11245},{"date":"2025-10-31","open":7900,"high":7905,"low":7475,"close":7680,"volume":16969},{"date":"2025-11-03","open":7680,"high":7710,"low":7500,"close":7600,"volume":13831,"rsi_14":5.06,"sma_20":8188.75,"sma_60":8365.33,"sma_120":7065.06},{"date":"2025-11-04","open":7550,"high":7800,"low":7550,"close":7645,"volume":5920,"rsi_14":7.14,"sma_20":8147.5,"sma_60":8356.17,"sma_120":7117.63},{"date":"2025-11-05","open":7550,"high":7550,"low":7430,"close":7535,"volume":15011,"rsi_14":7.56,"sma_20":8097.5,"sma_60":8347.33,"sma_120":7169.32},{"date":"2025-11-06","open":7525,"high":7550,"low":7105,"close":7250,"volume":14758,"rsi_14":5.26,"sma_20":8032.0,"sma_60":8331.0,"sma_120":7218.5},{"date":"2025-11-07","open":7200,"high":7245,"low":7040,"close":7100,"volume":9435,"rsi_14":5.11,"sma_20":7967.25,"sma_60":8316.17,"sma_120":7266.38},{"date":"2025-11-10","open":7160,"high":7175,"low":7015,"close":7085,"volume":14563,"rsi_14":3.83,"sma_20":7899.5,"sma_60":8298.92,"sma_120":7313.92},{"date":"2025-11-11","open":7100,"high":7150,"low":7025,"close":7070,"volume":16971,"rsi_14":3.85,"sma_20":7833.0,"sma_60":8280.67,"sma_120":7361.04},{"date":"2025-11-12","open":7135,"high":7400,"low":7075,"close":7360,"volume":19104,"rsi_14":23.02,"sma_20":7779.75,"sma_60":8267.25,"sma_120":7410.62},{"date":"2025-11-13","open":7350,"high":7360,"low":7205,"close":7255,"volume":8505,"rsi_14":21.75,"sma_20":7729.25,"sma_60":8251.17,"sma_120":7459.52},{"date":"2025-11-14","open":7240,"high":7395,"low":7180,"close":7250,"volume":11301,"rsi_14":23.02,"sma_20":7678.25,"sma_60":8235.33,"sma_120":7508.36},{"date":"2025-11-17","open":7250,"high":7300,"low":7110,"close":7175,"volume":6476,"rsi_14":21.97,"sma_20":7629.25,"sma_60":8216.0,"sma_120":7556.66},{"date":"2025-11-18","open":7375,"high":7375,"low":6955,"close":6970,"volume":6627,"rsi_14":19.36,"sma_20":7569.25,"sma_60":8192.0,"sma_120":7603.41},{"date":"2025-11-19","open":7050,"high":7100,"low":6855,"close":6990,"volume":10357,"rsi_14":21.98,"sma_20":7511.25,"sma_60":8168.17,"sma_120":7650.25},{"date":"2025-11-20","open":6990,"high":7075,"low":6960,"close":7020,"volume":8662,"rsi_14":26.92,"sma_20":7455.0,"sma_60":8145.25,"sma_120":7697.33},{"date":"2025-11-21","open":7020,"high":7390,"low":6910,"close":7250,"volume":39265,"rsi_14":38.92,"sma_20":7411.25,"sma_60":8125.83,"sma_120":7745.98},{"date":"2025-11-24","open":7250,"high":7295,"low":6970,"close":6990,"volume":21248,"rsi_14":31.75,"sma_20":7359.0,"sma_60":8099.92,"sma_120":7792.36},{"date":"2025-11-25","open":7010,"high":7015,"low":6865,"close":6955,"volume":7859,"rsi_14":33.14,"sma_20":7305.25,"sma_60":8071.92,"sma_120":7838.32},{"date":"2025-11-26","open":7010,"high":7065,"low":6920,"close":7045,"volume":7592,"rsi_14":43.28,"sma_20":7256.0,"sma_60":8044.33,"sma_120":7884.9},{"date":"2025-11-27","open":7045,"high":7090,"low":7005,"close":7005,"volume":7934,"rsi_14":46.64,"sma_20":7211.5,"sma_60":8017.0,"sma_120":7931.07},{"date":"2025-11-28","open":7020,"high":7325,"low":7020,"close":7165,"volume":18838,"rsi_14":52.56,"sma_20":7185.75,"sma_60":7993.08,"sma_120":7978.49},{"date":"2025-12-01","open":7150,"high":7155,"low":7055,"close":7055,"volume":6367,"rsi_14":49.55,"sma_20":7158.5,"sma_60":7969.08,"sma_120":8024.78},{"date":"2025-12-02","open":7065,"high":7105,"low":6995,"close":7090,"volume":11656,"rsi_14":40.36,"sma_20":7130.75,"sma_60":7944.58,"sma_120":8071.0},{"date":"2025-12-03","open":7090,"high":7730,"low":7090,"close":7625,"volume":52683,"rsi_14":60.11,"sma_20":7135.25,"sma_60":7928.17,"sma_120":8121.08},{"date":"2025-12-04","open":7665,"high":7700,"low":7530,"close":7535,"volume":17035,"rsi_14":57.44,"sma_20":7149.5,"sma_60":7909.58,"sma_120":8108.88},{"date":"2025-12-05","open":7550,"high":7550,"low":7390,"close":7415,"volume":11210,"rsi_14":56.12,"sma_20":7165.25,"sma_60":7888.67,"sma_120":8097.42},{"date":"2025-12-08","open":7415,"high":7445,"low":7225,"close":7340,"volume":13588,"rsi_14":60.11,"sma_20":7178.0,"sma_60":7868.0,"sma_120":8088.5},{"date":"2025-12-09","open":7350,"high":7655,"low":7310,"close":7475,"volume":20775,"rsi_14":62.47,"sma_20":7198.25,"sma_60":7850.83,"sma_120":8079.21},{"date":"2025-12-10","open":7475,"high":7495,"low":7415,"close":7475,"volume":3881,"rsi_14":61.88,"sma_20":7204.0,"sma_60":7829.83,"sma_120":8071.67},{"date":"2025-12-11","open":7480,"high":7870,"low":7460,"close":7825,"volume":36503,"rsi_14":64.13,"sma_20":7232.5,"sma_60":7816.42,"sma_120":8066.46},{"date":"2025-12-12","open":8050,"high":8310,"low":7880,"close":7940,"volume":88026,"rsi_14":75.13,"sma_20":7267.0,"sma_60":7807.0,"sma_120":8062.21},{"date":"2025-12-15","open":7940,"high":7960,"low":7775,"close":7835,"volume":21695,"rsi_14":72.45,"sma_20":7300.0,"sma_60":7794.92,"sma_120":8059.58},{"date":"2025-12-16","open":7835,"high":7850,"low":7640,"close":7685,"volume":10895,"rsi_14":65.84,"sma_20":7335.75,"sma_60":7780.08,"sma_120":8055.46},{"date":"2025-12-17","open":7695,"high":7750,"low":7615,"close":7670,"volume":11847,"rsi_14":66.67,"sma_20":7369.75,"sma_60":7765.17,"sma_120":8051.58},{"date":"2025-12-18","open":7680,"high":7745,"low":7525,"close":7620,"volume":21540,"rsi_14":62.07,"sma_20":7399.75,"sma_60":7751.17,"sma_120":8046.25},{"date":"2025-12-19","open":7620,"high":7665,"low":7530,"close":7665,"volume":7242,"rsi_14":66.76,"sma_20":7420.5,"sma_60":7736.42,"sma_120":8041.79},{"date":"2025-12-22","open":7745,"high":7765,"low":7565,"close":7630,"volume":11757,"rsi_14":64.84,"sma_20":7452.5,"sma_60":7722.08,"sma_120":8039.58},{"date":"2025-12-23","open":7885,"high":7885,"low":7540,"close":7555,"volume":12726,"rsi_14":47.43,"sma_20":7482.5,"sma_60":7706.75,"sma_120":8036.71},{"date":"2025-12-24","open":7750,"high":7770,"low":7445,"close":7555,"volume":11718,"rsi_14":50.79,"sma_20":7508.0,"sma_60":7690.75,"sma_120":8032.29},{"date":"2025-12-26","open":7555,"high":7585,"low":7415,"close":7465,"volume":16175,"rsi_14":52.02,"sma_20":7531.0,"sma_60":7673.0,"sma_120":8025.96},{"date":"2025-12-29","open":7470,"high":7650,"low":7410,"close":7575,"volume":23487,"rsi_14":59.22,"sma_20":7551.5,"sma_60":7656.58,"sma_120":8019.92},{"date":"2025-12-30","open":7605,"high":7755,"low":7550,"close":7555,"volume":18096,"rsi_14":53.45,"sma_20":7576.5,"sma_60":7641.25,"sma_120":8013.71},{"date":"2026-01-02","open":7585,"high":7590,"low":7415,"close":7425,"volume":12987,"rsi_14":48.06,"sma_20":7593.25,"sma_60":7623.83,"sma_120":8006.38},{"date":"2026-01-05","open":7475,"high":7475,"low":7230,"close":7230,"volume":14683,"rsi_14":23.79,"sma_20":7573.5,"sma_60":7602.08,"sma_120":7996.42},{"date":"2026-01-06","open":7325,"high":7325,"low":7100,"close":7105,"volume":14202,"rsi_14":13.54,"sma_20":7552.0,"sma_60":7577.83,"sma_120":7985.0},{"date":"2026-01-07","open":7225,"high":7225,"low":6970,"close":7020,"volume":14300,"rsi_14":13.78,"sma_20":7532.25,"sma_60":7554.92,"sma_120":7971.75},{"date":"2026-01-08","open":7050,"high":7050,"low":6860,"close":6985,"volume":21339,"rsi_14":15.35,"sma_20":7514.5,"sma_60":7530.67,"sma_120":7957.79},{"date":"2026-01-09","open":7085,"high":7090,"low":6925,"close":7000,"volume":10673,"rsi_14":16.83,"sma_20":7490.75,"sma_60":7507.33,"sma_120":7943.29},{"date":"2026-01-12","open":6985,"high":7250,"low":6935,"close":7065,"volume":41854,"rsi_14":22.93,"sma_20":7470.25,"sma_60":7484.67,"sma_120":7930.62},{"date":"2026-01-13","open":7010,"high":7060,"low":6900,"close":6945,"volume":20144,"rsi_14":17.27,"sma_20":7426.25,"sma_60":7462.67,"sma_120":7918.17},{"date":"2026-01-14","open":6945,"high":7035,"low":6845,"close":7035,"volume":54006,"rsi_14":24.24,"sma_20":7381.0,"sma_60":7442.08,"sma_120":7907.54},{"date":"2026-01-15","open":7005,"high":7095,"low":6915,"close":7000,"volume":17817,"rsi_14":25.11,"sma_20":7339.25,"sma_60":7422.83,"sma_120":7897.04},{"date":"2026-01-16","open":7400,"high":7400,"low":6925,"close":6970,"volume":30033,"rsi_14":24.45,"sma_20":7303.5,"sma_60":7402.83,"sma_120":7885.92},{"date":"2026-01-19","open":7020,"high":7020,"low":6885,"close":6960,"volume":18727,"rsi_14":26.29,"sma_20":7268.0,"sma_60":7383.0,"sma_120":7876.21},{"date":"2026-01-20","open":6960,"high":7090,"low":6945,"close":6975,"volume":31646,"rsi_14":19.07,"sma_20":7235.75,"sma_60":7363.5,"sma_120":7866.25},{"date":"2026-01-21","open":6975,"high":6975,"low":6800,"close":6925,"volume":24689,"rsi_14":18.5,"sma_20":7198.75,"sma_60":7343.5,"sma_120":7857.67},{"date":"2026-01-22","open":6950,"high":7050,"low":6840,"close":6945,"volume":12582,"rsi_14":23.03,"sma_20":7164.5,"sma_60":7325.33,"sma_120":7849.96},{"date":"2026-01-23","open":6930,"high":7125,"low":6930,"close":7105,"volume":18861,"rsi_14":42.69,"sma_20":7142.0,"sma_60":7309.92,"sma_120":7843.79},{"date":"2026-01-26","open":7105,"high":7225,"low":7055,"close":7215,"volume":7971,"rsi_14":56.55,"sma_20":7125.0,"sma_60":7296.33,"sma_120":7837.54},{"date":"2026-01-27","open":7290,"high":7290,"low":7030,"close":7135,"volume":20059,"rsi_14":56.89,"sma_20":7108.5,"sma_60":7283.67,"sma_120":7830.96},{"date":"2026-01-28","open":7135,"high":7135,"low":7035,"close":7065,"volume":17723,"rsi_14":54.6,"sma_20":7083.0,"sma_60":7273.42,"sma_120":7822.79},{"date":"2026-01-29","open":7100,"high":7100,"low":6905,"close":7030,"volume":32417,"rsi_14":51.69,"sma_20":7056.75,"sma_60":7263.92,"sma_120":7814.62},{"date":"2026-01-30","open":7030,"high":7030,"low":6915,"close":6915,"volume":23588,"rsi_14":42.02,"sma_20":7031.25,"sma_60":7251.75,"sma_120":7803.96},{"date":"2026-02-02","open":6960,"high":6960,"low":6835,"close":6840,"volume":16163,"rsi_14":44.13,"sma_20":7011.75,"sma_60":7240.17,"sma_120":7793.75},{"date":"2026-02-03","open":6855,"high":7005,"low":6855,"close":6980,"volume":45079,"rsi_14":47.09,"sma_20":7005.5,"sma_60":7235.67,"sma_120":7783.33},{"date":"2026-02-04","open":1400,"high":1523,"low":1388,"close":1501,"volume":412558,"rsi_14":6.97,"sma_20":6729.55,"sma_60":7142.35,"sma_120":7729.26},{"date":"2026-02-05","open":1501,"high":1578,"low":1501,"close":1505,"volume":628944,"rsi_14":7.06,"sma_20":6455.55,"sma_60":7049.35,"sma_120":7674.13},{"date":"2026-02-06","open":1483,"high":1519,"low":1456,"close":1509,"volume":187480,"rsi_14":7.13,"sma_20":6181.0,"sma_60":6956.67,"sma_120":7618.67},{"date":"2026-02-09","open":7660,"high":7800,"low":7360,"close":7475,"volume":39364,"rsi_14":52.03,"sma_20":6201.5,"sma_60":6958.58,"sma_120":7612.92},{"date":"2026-02-10","open":7415,"high":7565,"low":7415,"close":7530,"volume":23761,"rsi_14":52.46,"sma_20":6230.75,"sma_60":6963.17,"sma_120":7607.17},{"date":"2026-02-11","open":7625,"high":7815,"low":7495,"close":7785,"volume":85837,"rsi_14":53.35,"sma_20":6268.25,"sma_60":6972.08,"sma_120":7603.71},{"date":"2026-02-12","open":7750,"high":7935,"low":7685,"close":7810,"volume":56882,"rsi_14":52.84,"sma_20":6308.75,"sma_60":6982.67,"sma_120":7599.33},{"date":"2026-02-13","open":7810,"high":9245,"low":7785,"close":8495,"volume":297612,"rsi_14":54.93,"sma_20":6385.0,"sma_60":7008.08,"sma_120":7600.04},{"date":"2026-02-19","open":8420,"high":9125,"low":8415,"close":9035,"volume":234742,"rsi_14":57.06,"sma_20":6488.75,"sma_60":7042.17,"sma_120":7605.17},{"date":"2026-02-20","open":9050,"high":9060,"low":8765,"close":8865,"volume":107043,"rsi_14":56.64,"sma_20":6583.25,"sma_60":7072.92,"sma_120":7609.08},{"date":"2026-02-23","open":8885,"high":9050,"low":8600,"close":8610,"volume":53525,"rsi_14":55.74,"sma_20":6667.5,"sma_60":7095.58,"sma_120":7610.71},{"date":"2026-02-24","open":8610,"high":8900,"low":8510,"close":8890,"volume":42397,"rsi_14":57.09,"sma_20":6764.75,"sma_60":7127.25,"sma_120":7613.58},{"date":"2026-02-25","open":8915,"high":8915,"low":8640,"close":8700,"volume":43223,"rsi_14":56.62,"sma_20":6844.5,"sma_60":7156.33,"sma_120":7614.12},{"date":"2026-02-26","open":8800,"high":8865,"low":8540,"close":8560,"volume":40092,"rsi_14":55.62,"sma_20":6911.75,"sma_60":7181.58,"sma_120":7612.96},{"date":"2026-02-27","open":8735,"high":8735,"low":8255,"close":8335,"volume":51980,"rsi_14":88.86,"sma_20":6971.75,"sma_60":7203.75,"sma_120":7610.38},{"date":"2026-03-03","open":8265,"high":8335,"low":8115,"close":8150,"volume":32507,"rsi_14":87.02,"sma_20":7026.0,"sma_60":7220.17,"sma_120":7606.62},{"date":"2026-03-04","open":7875,"high":8120,"low":7320,"close":7700,"volume":61103,"rsi_14":82.86,"sma_20":7059.5,"sma_60":7230.92,"sma_120":7600.0},{"date":"2026-03-05","open":7730,"high":7880,"low":7720,"close":7800,"volume":39966,"rsi_14":54.57,"sma_20":7103.75,"sma_60":7242.75,"sma_120":7593.67},{"date":"2026-03-06","open":7750,"high":7995,"low":7660,"close":7900,"volume":20577,"rsi_14":55.14,"sma_20":7156.75,"sma_60":7247.33,"sma_120":7587.75},{"date":"2026-03-09","open":7835,"high":7835,"low":7450,"close":7630,"volume":31588,"rsi_14":47.86,"sma_20":7189.25,"sma_60":7248.92,"sma_120":7579.25},{"date":"2026-03-10","open":7770,"high":7830,"low":7535,"close":7600,"volume":28957,"rsi_14":47.1,"sma_20":7494.2,"sma_60":7252.0,"sma_120":7570.33},{"date":"2026-03-11","open":7665,"high":7760,"low":7540,"close":7620,"volume":19541,"rsi_14":35.19,"sma_20":7799.95,"sma_60":7256.67,"sma_120":7562.33},{"date":"2026-03-12","open":7620,"high":7825,"low":7615,"close":7675,"volume":31575,"rsi_14":22.47,"sma_20":8108.25,"sma_60":7260.0,"sma_120":7555.42},{"date":"2026-03-13","open":7600,"high":7880,"low":7600,"close":7720,"volume":25421,"rsi_14":25.59,"sma_20":8120.5,"sma_60":7264.08,"sma_120":7546.96},{"date":"2026-03-16","open":7725,"high":7745,"low":7555,"close":7555,"volume":23913,"rsi_14":26.61,"sma_20":8121.75,"sma_60":7259.58,"sma_120":7538.0},{"date":"2026-03-17","open":7560,"high":7610,"low":7400,"close":7400,"volume":27813,"rsi_14":15.02,"sma_20":8102.5,"sma_60":7250.58,"sma_120":7528.79},{"date":"2026-03-18","open":7545,"high":7695,"low":7450,"close":7645,"volume":28748,"rsi_14":25.86,"sma_20":8094.25,"sma_60":7247.42,"sma_120":7521.17},{"date":"2026-03-19","open":7640,"high":7645,"low":7455,"close":7545,"volume":32078,"rsi_14":26.34,"sma_20":8046.75,"sma_60":7245.08,"sma_120":7512.58},{"date":"2026-03-20","open":7550,"high":7895,"low":7425,"close":7870,"volume":69231,"rsi_14":39.64,"sma_20":7988.5,"sma_60":7248.42,"sma_120":7506.79},{"date":"2026-03-23","open":7870,"high":7900,"low":7345,"close":7345,"volume":44297,"rsi_14":34.43,"sma_20":7912.5,"sma_60":7243.83,"sma_120":7497.5},{"date":"2026-03-24","open":7545,"high":7545,"low":7220,"close":7350,"volume":24601,"rsi_14":41.82,"sma_20":7849.5,"sma_60":7238.58,"sma_120":7487.5},{"date":"2026-03-25","open":7420,"high":7600,"low":7300,"close":7510,"volume":30359,"rsi_14":43.41,"sma_20":7780.5,"sma_60":7236.58,"sma_120":7479.33},{"date":"2026-03-26","open":7510,"high":7575,"low":7420,"close":7420,"volume":19691,"rsi_14":39.04,"sma_20":7716.5,"sma_60":7234.33,"sma_120":7470.54},{"date":"2026-03-27","open":7425,"high":7435,"low":7255,"close":7335,"volume":24103,"rsi_14":42.64,"sma_20":7655.25,"sma_60":7230.67,"sma_120":7460.71},{"date":"2026-03-30","open":7355,"high":7355,"low":7170,"close":7260,"volume":15867,"rsi_14":41.71,"sma_20":7601.5,"sma_60":7227.25,"sma_120":7450.12},{"date":"2026-03-31","open":7345,"high":7345,"low":7135,"close":7185,"volume":20097,"rsi_14":39.67,"sma_20":7553.25,"sma_60":7220.75,"sma_120":7438.67},{"date":"2026-04-01","open":7255,"high":7475,"low":7235,"close":7475,"volume":28512,"rsi_14":45.73,"sma_20":7542.0,"sma_60":7219.42,"sma_120":7430.33},{"date":"2026-04-02","open":7475,"high":7595,"low":7070,"close":7125,"volume":20659,"rsi_14":38.75,"sma_20":7508.25,"sma_60":7214.42,"sma_120":7419.12},{"date":"2026-04-03","open":7125,"high":7265,"low":7125,"close":7195,"volume":11207,"rsi_14":42.94,"sma_20":7473.0,"sma_60":7213.83,"sma_120":7407.96},{"date":"2026-04-06","open":7195,"high":7300,"low":7125,"close":7125,"volume":16630,"rsi_14":44.42,"sma_20":7447.75,"sma_60":7214.17,"sma_120":7396.0},{"date":"2026-04-07","open":7005,"high":7315,"low":7005,"close":7200,"volume":42700,"rsi_14":40.31,"sma_20":7427.75,"sma_60":7217.17,"sma_120":7386.04},{"date":"2026-04-08","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":42.14,"sma_20":7406.75,"sma_60":7220.75,"sma_120":7375.71},{"date":"2026-04-09","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":32.09,"sma_20":7383.0,"sma_60":7224.08,"sma_120":7365.71},{"date":"2026-04-10","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":44.61,"sma_20":7357.0,"sma_60":7226.33,"sma_120":7355.5},{"date":"2026-04-13","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":44.4,"sma_20":7339.25,"sma_60":7230.58,"sma_120":7346.62},{"date":"2026-04-14","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":36.86,"sma_20":7329.25,"sma_60":7233.33,"sma_120":7337.71},{"date":"2026-04-15","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":39.91,"sma_20":7307.0,"sma_60":7236.67,"sma_120":7329.75},{"date":"2026-04-16","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":43.28,"sma_20":7289.75,"sma_60":7240.5,"sma_120":7321.67},{"date":"2026-04-17","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":46.77,"sma_20":7256.25,"sma_60":7244.5,"sma_120":7313.75},{"date":"2026-04-20","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":50.88,"sma_20":7249.0,"sma_60":7248.25,"sma_120":7305.88},{"date":"2026-04-21","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":25.66,"sma_20":7241.5,"sma_60":7252.83,"sma_120":7298.17},{"date":"2026-04-22","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":67.44,"sma_20":7226.0,"sma_60":7257.08,"sma_120":7291.21},{"date":"2026-04-23","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":51.72,"sma_20":7215.0,"sma_60":7258.67,"sma_120":7284.29},{"date":"2026-04-24","open":7200,"high":7200,"low":7200,"close":7200,"volume":0,"rsi_14":100.0,"sma_20":7208.25,"sma_60":7258.42,"sma_120":7277.38},{"date":"2026-04-27","open":7260,"high":7590,"low":7020,"close":7130,"volume":65039,"rsi_14":0.0,"sma_20":7201.75,"sma_60":7258.33,"sma_120":7271.0},{"date":"2026-04-28","open":7180,"high":7580,"low":7160,"close":7310,"volume":68699,"rsi_14":72.0,"sma_20":7208.0,"sma_60":7262.42,"sma_120":7267.92},{"date":"2026-04-29","open":7310,"high":7400,"low":7230,"close":7280,"volume":21432,"rsi_14":64.29,"sma_20":7198.25,"sma_60":7266.58,"sma_120":7265.25},{"date":"2026-04-30","open":7280,"high":7590,"low":7200,"close":7200,"volume":26051,"rsi_14":50.0,"sma_20":7202.0,"sma_60":7271.33,"sma_120":7261.54},{"date":"2026-05-04","open":7450,"high":7450,"low":7100,"close":7150,"volume":46471,"rsi_14":43.9,"sma_20":7199.75,"sma_60":7276.5,"sma_120":7258.33},{"date":"2026-05-06","open":7150,"high":7200,"low":6840,"close":6850,"volume":102756,"rsi_14":25.35,"sma_20":7186.0,"sma_60":7274.33,"sma_120":7255.0},{"date":"2026-05-07","open":6850,"high":6890,"low":6610,"close":6860,"volume":40554,"rsi_14":26.39,"sma_20":7169.0,"sma_60":7363.65,"sma_120":7253.0},{"date":"2026-05-08","open":6860,"high":7000,"low":6790,"close":6850,"volume":22162,"rsi_14":26.03,"sma_20":7151.5,"sma_60":7452.73,"sma_120":7251.04},{"date":"2026-05-11","open":6850,"high":6850,"low":6380,"close":6630,"volume":32226,"rsi_14":20.0,"sma_20":7123.0,"sma_60":7538.08,"sma_120":7247.38},{"date":"2026-05-12","open":6530,"high":6720,"low":6270,"close":6340,"volume":46827,"rsi_14":15.32,"sma_20":7080.0,"sma_60":7519.17,"sma_120":7238.88},{"date":"2026-05-13","open":6280,"high":6550,"low":6000,"close":6090,"volume":40203,"rsi_14":12.75,"sma_20":7024.5,"sma_60":7495.17,"sma_120":7229.17},{"date":"2026-05-14","open":6140,"high":6350,"low":6010,"close":6320,"volume":20564,"rsi_14":24.42,"sma_20":6980.5,"sma_60":7470.75,"sma_120":7221.42},{"date":"2026-05-15","open":6330,"high":6400,"low":6100,"close":6110,"volume":25093,"rsi_14":21.76,"sma_20":6926.0,"sma_60":7442.42,"sma_120":7212.54},{"date":"2026-05-18","open":6110,"high":6270,"low":5960,"close":6200,"volume":16302,"rsi_14":25.25,"sma_20":6876.0,"sma_60":7404.17,"sma_120":7206.12},{"date":"2026-05-19","open":6170,"high":6300,"low":6000,"close":6100,"volume":19642,"rsi_14":24.88,"sma_20":6821.0,"sma_60":7355.25,"sma_120":7198.71},{"date":"2026-05-20","open":6070,"high":6080,"low":5850,"close":5920,"volume":24263,"rsi_14":16.1,"sma_20":6757.0,"sma_60":7306.17,"sma_120":7189.54},{"date":"2026-05-21","open":5950,"high":6200,"low":5950,"close":5950,"volume":7911,"rsi_14":17.56,"sma_20":6694.5,"sma_60":7261.83,"sma_120":7178.71},{"date":"2026-05-22","open":6000,"high":6180,"low":5990,"close":6100,"volume":4686,"rsi_14":24.06,"sma_20":6639.5,"sma_60":7215.33,"sma_120":7171.29},{"date":"2026-05-26","open":6100,"high":6200,"low":5980,"close":5980,"volume":12474,"rsi_14":23.29,"sma_20":6578.5,"sma_60":7170.0,"sma_120":7163.17},{"date":"2026-05-27","open":6000,"high":6010,"low":5820,"close":5840,"volume":19692,"rsi_14":25.12,"sma_20":6510.5,"sma_60":7124.67,"sma_120":7153.12},{"date":"2026-05-28","open":5850,"high":5880,"low":5670,"close":5800,"volume":9710,"rsi_14":24.27,"sma_20":6444.0,"sma_60":7082.42,"sma_120":7143.08},{"date":"2026-05-29","open":5790,"high":5890,"low":5610,"close":5800,"volume":9971,"rsi_14":24.39,"sma_20":6368.5,"sma_60":7043.25,"sma_120":7131.71},{"date":"2026-06-01","open":5940,"high":5940,"low":5480,"close":5480,"volume":28077,"rsi_14":23.26,"sma_20":6278.5,"sma_60":7006.25,"sma_120":7118.58},{"date":"2026-06-02","open":5520,"high":5620,"low":5180,"close":5360,"volume":28723,"rsi_14":25.25,"sma_20":6186.5,"sma_60":6965.58,"sma_120":7104.17},{"date":"2026-06-04","open":5110,"high":5400,"low":5110,"close":5350,"volume":21197,"rsi_14":28.74,"sma_20":6096.5,"sma_60":6923.08,"sma_120":7085.21},{"date":"2026-06-05","open":5400,"high":5490,"low":5170,"close":5320,"volume":11952,"rsi_14":17.53,"sma_20":6020.0,"sma_60":6884.58,"sma_120":7066.75},{"date":"2026-06-08","open":5220,"high":5250,"low":4955,"close":4985,"volume":16152,"rsi_14":16.22,"sma_20":5926.25,"sma_60":6841.0,"sma_120":7046.5},{"date":"2026-06-09","open":5110,"high":5170,"low":5000,"close":5070,"volume":21424,"rsi_14":15.96,"sma_20":5837.25,"sma_60":6798.5,"sma_120":7027.58},{"date":"2026-06-10","open":5140,"high":5180,"low":4940,"close":5060,"volume":22144,"rsi_14":16.88,"sma_20":5758.75,"sma_60":6754.92,"sma_120":7007.46},{"date":"2026-06-11","open":4955,"high":5050,"low":4950,"close":5040,"volume":15430,"rsi_14":18.79,"sma_20":5693.75,"sma_60":6710.25,"sma_120":6987.17},{"date":"2026-06-12","open":5010,"high":5170,"low":5010,"close":5090,"volume":16597,"rsi_14":19.93,"sma_20":5643.75,"sma_60":6669.17,"sma_120":6964.38},{"date":"2026-06-15","open":5170,"high":5200,"low":5100,"close":5150,"volume":14503,"rsi_14":14.55,"sma_20":5585.25,"sma_60":6631.67,"sma_120":6941.12},{"date":"2026-06-16","open":5100,"high":5190,"low":5100,"close":5190,"volume":6459,"rsi_14":18.65,"sma_20":5539.25,"sma_60":6590.75,"sma_120":6919.08},{"date":"2026-06-17","open":5160,"high":5280,"low":5130,"close":5230,"volume":6811,"rsi_14":23.71,"sma_20":5490.75,"sma_60":6552.17,"sma_120":6898.62},{"date":"2026-06-18","open":5160,"high":5380,"low":5030,"close":5170,"volume":11423,"rsi_14":23.31,"sma_20":5444.25,"sma_60":6507.17,"sma_120":6877.79},{"date":"2026-06-19","open":5100,"high":5340,"low":4960,"close":5210,"volume":18456,"rsi_14":25.82,"sma_20":5408.75,"sma_60":6471.58,"sma_120":6857.71},{"date":"2026-06-22","open":5200,"high":5200,"low":4995,"close":5060,"volume":13162,"rsi_14":30.0,"sma_20":5364.25,"sma_60":6433.42,"sma_120":6836.0},{"date":"2026-06-23","open":5100,"high":5200,"low":4785,"close":4800,"volume":36187,"rsi_14":26.47,"sma_20":5299.25,"sma_60":6388.25,"sma_120":6812.42},{"date":"2026-06-24","open":4855,"high":4855,"low":4645,"close":4660,"volume":25021,"rsi_14":23.86,"sma_20":5233.25,"sma_60":6342.25,"sma_120":6788.29},{"date":"2026-06-25","open":4705,"high":4765,"low":4580,"close":4580,"volume":26635,"rsi_14":22.99,"sma_20":5170.25,"sma_60":6296.33,"sma_120":6763.5},{"date":"2026-06-26","open":4615,"high":4615,"low":4395,"close":4450,"volume":27836,"rsi_14":27.04,"sma_20":5102.75,"sma_60":6249.5,"sma_120":6738.38},{"date":"2026-06-29","open":4400,"high":5000,"low":4400,"close":4915,"volume":29844,"rsi_14":44.98,"sma_20":5058.5,"sma_60":6211.67,"sma_120":6716.21},{"date":"2026-06-30","open":4840,"high":4915,"low":4660,"close":4730,"volume":28064,"rsi_14":40.41,"sma_20":5021.0,"sma_60":6165.92,"sma_120":6692.67},{"date":"2026-07-01","open":4770,"high":4935,"low":4710,"close":4795,"volume":21115,"rsi_14":43.06,"sma_20":4992.75,"sma_60":6127.08,"sma_120":6670.75},{"date":"2026-07-02","open":4760,"high":5090,"low":4615,"close":4865,"volume":19462,"rsi_14":43.7,"sma_20":4968.5,"sma_60":6088.25,"sma_120":6651.04},{"date":"2026-07-03","open":4920,"high":5050,"low":4765,"close":4900,"volume":24658,"rsi_14":42.9,"sma_20":4947.5,"sma_60":6051.17,"sma_120":6632.67},{"date":"2026-07-06","open":4950,"high":5120,"low":4865,"close":5010,"volume":8945,"rsi_14":45.08,"sma_20":4948.75,"sma_60":6014.67,"sma_120":6615.92},{"date":"2026-07-07","open":5010,"high":5070,"low":4920,"close":5040,"volume":12764,"rsi_14":44.78,"sma_20":4947.25,"sma_60":5978.67,"sma_120":6599.71},{"date":"2026-07-08","open":5080,"high":5080,"low":4880,"close":4900,"volume":21584,"rsi_14":42.89,"sma_20":4939.25,"sma_60":5940.33,"sma_120":6582.21},{"date":"2026-07-09","open":4860,"high":4945,"low":4790,"close":4800,"volume":11885,"rsi_14":39.54,"sma_20":4927.25,"sma_60":5900.33,"sma_120":6563.33},{"date":"2026-07-10","open":4970,"high":5340,"low":4710,"close":4945,"volume":13946,"rsi_14":47.06,"sma_20":4920.0,"sma_60":5862.75,"sma_120":6546.67},{"date":"2026-07-13","open":4950,"high":5040,"low":4900,"close":4975,"volume":9057,"rsi_14":55.07,"sma_20":4911.25,"sma_60":5825.67,"sma_120":6529.5},{"date":"2026-07-14","open":4975,"high":4975,"low":4845,"close":4945,"volume":10411,"rsi_14":58.82,"sma_20":4899.0,"sma_60":5788.08,"sma_120":6512.38},{"date":"2026-07-15","open":5000,"high":5030,"low":4900,"close":5030,"volume":10153,"rsi_14":63.89,"sma_20":4889.0,"sma_60":5751.92,"sma_120":6496.21},{"date":"2026-07-16","open":5030,"high":5190,"low":4995,"close":5010,"volume":32437,"rsi_14":68.54,"sma_20":4881.0,"sma_60":5715.42,"sma_120":6479.96},{"date":"2026-07-20","open":5010,"high":5130,"low":5000,"close":5000,"volume":19889,"rsi_14":54.03,"sma_20":4870.5,"sma_60":5678.75,"sma_120":6463.5},{"date":"2026-07-21","open":4965,"high":5200,"low":4965,"close":5080,"volume":12535,"rsi_14":68.42,"sma_20":4871.5,"sma_60":5643.42,"sma_120":6448.12},{"date":"2026-07-22","open":5090,"high":5260,"low":5090,"close":5190,"volume":12952,"rsi_14":69.85,"sma_20":4891.0,"sma_60":5609.92,"sma_120":6433.5},{"date":"2026-07-23","open":5210,"high":5320,"low":5170,"close":5320,"volume":8965,"rsi_14":71.56,"sma_20":4924.0,"sma_60":5578.58,"sma_120":6418.62},{"date":"2026-07-24","open":5290,"high":5380,"low":5250,"close":5310,"volume":7573,"rsi_14":69.9,"sma_20":4960.5,"sma_60":5547.08,"sma_120":6402.75},{"date":"2026-07-27","open":5400,"high":5410,"low":5250,"close":5390,"volume":8819,"rsi_14":69.0,"sma_20":5007.5,"sma_60":5518.08,"sma_120":6388.21},{"date":"2026-07-28","open":5320,"high":5330,"low":5080,"close":5160,"volume":8990,"rsi_14":55.0,"sma_20":5019.75,"sma_60":5482.25,"sma_120":6372.33},{"date":"2026-07-29","open":5200,"high":5340,"low":4705,"close":5010,"volume":24121,"rsi_14":54.55,"sma_20":5033.75,"sma_60":5444.42,"sma_120":6355.5},{"date":"2026-07-30","open":4710,"high":5370,"low":4710,"close":5030,"volume":8547,"rsi_14":60.18,"sma_20":5045.5,"sma_60":5408.25,"sma_120":6339.79},{"date":"2026-07-31","open":5100,"high":5210,"low":5010,"close":5110,"volume":5873,"rsi_14":57.75,"sma_20":5057.75,"sma_60":5374.25,"sma_120":6325.38},{"date":"2026-08-03","open":5110,"high":5340,"low":5080,"close":5110,"volume":7108,"rsi_14":56.52,"sma_20":5068.25,"sma_60":5345.25,"sma_120":6309.79},{"date":"2026-08-04","open":5110,"high":5260,"low":5110,"close":5190,"volume":3748,"rsi_14":61.29,"sma_20":5077.25,"sma_60":5317.42,"sma_120":6340.53},{"date":"2026-08-05","open":5200,"high":5400,"low":5200,"close":5280,"volume":9621,"rsi_14":61.47,"sma_20":5089.25,"sma_60":5291.25,"sma_120":6371.99},{"date":"2026-08-06","open":5280,"high":5340,"low":5180,"close":5300,"volume":4989,"rsi_14":63.3,"sma_20":5109.25,"sma_60":5269.08,"sma_120":6403.58},{"date":"2026-08-07","open":5360,"high":5360,"low":5230,"close":5320,"volume":2861,"rsi_14":64.55,"sma_20":5135.25,"sma_60":5252.08,"sma_120":6385.62},{"date":"2026-08-10","open":5220,"high":5420,"low":5190,"close":5380,"volume":9441,"rsi_14":63.89,"sma_20":5157.0,"sma_60":5240.25,"sma_120":6367.71},{"date":"2026-08-11","open":5340,"high":5470,"low":5300,"close":5460,"volume":8255,"rsi_14":62.86,"sma_20":5181.25,"sma_60":5225.92,"sma_120":6348.33},{"date":"2026-08-12","open":5460,"high":5460,"low":5360,"close":5440,"volume":3292,"rsi_14":56.38,"sma_20":5206.0,"sma_60":5214.75,"sma_120":6328.58},{"date":"2026-08-13","open":5440,"high":5510,"low":5310,"close":5430,"volume":7826,"rsi_14":56.38,"sma_20":5226.0,"sma_60":5201.92,"sma_120":6303.04},{"date":"2026-08-14","open":5410,"high":5450,"low":5400,"close":5440,"volume":8295,"rsi_14":52.87,"sma_20":5247.5,"sma_60":5190.92,"sma_120":6273.08},{"date":"2026-08-18","open":5440,"high":5440,"low":5310,"close":5440,"volume":3654,"rsi_14":71.88,"sma_20":5269.5,"sma_60":5182.92,"sma_120":6244.54},{"date":"2026-08-19","open":5390,"high":5400,"low":5140,"close":5290,"volume":9837,"rsi_14":71.88,"sma_20":5280.0,"sma_60":5171.92,"sma_120":6216.88},{"date":"2026-08-20","open":5330,"high":5400,"low":5230,"close":5300,"volume":4320,"rsi_14":71.43,"sma_20":5285.5,"sma_60":5158.58,"sma_120":6186.96},{"date":"2026-08-21","open":5300,"high":5300,"low":5220,"close":5290,"volume":5073,"rsi_14":66.07,"sma_20":5284.0,"sma_60":5147.08,"sma_120":6158.54},{"date":"2026-08-24","open":5300,"high":5370,"low":5180,"close":5290,"volume":16104,"rsi_14":66.07,"sma_20":5283.0,"sma_60":5137.92,"sma_120":6131.29},{"date":"2026-08-25","open":5310,"high":5310,"low":5160,"close":5270,"volume":6165,"rsi_14":58.0,"sma_20":5277.0,"sma_60":5129.08,"sma_120":6105.75},{"date":"2026-08-26","open":5210,"high":5300,"low":5210,"close":5250,"volume":15915,"rsi_14":46.51,"sma_20":5281.5,"sma_60":5119.92,"sma_120":6081.58},{"date":"2026-08-27","open":5250,"high":5280,"low":5160,"close":5250,"volume":10449,"rsi_14":43.9,"sma_20":5293.5,"sma_60":5116.08,"sma_120":6061.17},{"date":"2026-08-28","open":5300,"high":5300,"low":5210,"close":5250,"volume":2280,"rsi_14":41.03,"sma_20":5304.5,"sma_60":5114.25,"sma_120":6039.92},{"date":"2026-08-31","open":5250,"high":5260,"low":5170,"close":5240,"volume":2688,"rsi_14":29.41,"sma_20":5311.0,"sma_60":5112.42,"sma_120":6017.75},{"date":"2026-09-01","open":5300,"high":5300,"low":5160,"close":5210,"volume":9289,"rsi_14":6.9,"sma_20":5316.0,"sma_60":5110.58,"sma_120":5997.58},{"date":"2026-09-02","open":5150,"high":5250,"low":5070,"close":5150,"volume":10879,"rsi_14":6.06,"sma_20":5314.0,"sma_60":5113.33,"sma_120":5977.17},{"date":"2026-09-03","open":5200,"high":5230,"low":5120,"close":5190,"volume":13036,"rsi_14":16.67,"sma_20":5309.5,"sma_60":5115.33,"sma_120":5956.92},{"date":"2026-09-04","open":5260,"high":5270,"low":5140,"close":5210,"volume":5198,"rsi_14":18.92,"sma_20":5305.0,"sma_60":5117.83,"sma_120":5936.38},{"date":"2026-09-07","open":5210,"high":5240,"low":5200,"close":5200,"volume":3581,"rsi_14":18.42,"sma_20":5299.0,"sma_60":5120.5,"sma_120":5915.38},{"date":"2026-09-08","open":5250,"high":5250,"low":5170,"close":5170,"volume":3912,"rsi_14":26.92,"sma_20":5288.5,"sma_60":5121.83,"sma_120":5895.5},{"date":"2026-09-09","open":5220,"high":5220,"low":5060,"close":5150,"volume":128685,"rsi_14":22.22,"sma_20":5273.0,"sma_60":5121.83,"sma_120":5876.75},{"date":"2026-09-10","open":5150,"high":5190,"low":5080,"close":5120,"volume":4852,"rsi_14":20.69,"sma_20":5257.0,"sma_60":5120.67,"sma_120":5855.71},{"date":"2026-09-11","open":5120,"high":5140,"low":5030,"close":5120,"volume":6796,"rsi_14":20.69,"sma_20":5241.5,"sma_60":5118.83,"sma_120":5835.5},{"date":"2026-09-14","open":5130,"high":5160,"low":5030,"close":5150,"volume":15577,"rsi_14":30.0,"sma_20":5227.0,"sma_60":5118.5,"sma_120":5812.83},{"date":"2026-09-15","open":5080,"high":5100,"low":5030,"close":5030,"volume":4646,"rsi_14":22.5,"sma_20":5206.5,"sma_60":5115.5,"sma_120":5793.54},{"date":"2026-09-16","open":5100,"high":5100,"low":5000,"close":5030,"volume":5955,"rsi_14":22.5,"sma_20":5193.5,"sma_60":5115.0,"sma_120":5774.21},{"date":"2026-09-17","open":5030,"high":5070,"low":4990,"close":5000,"volume":7920,"rsi_14":20.93,"sma_20":5178.5,"sma_60":5118.33,"sma_120":5753.29},{"date":"2026-09-18","open":5020,"high":5030,"low":4660,"close":5000,"volume":12819,"rsi_14":21.43,"sma_20":5164.0,"sma_60":5124.0,"sma_120":5733.12},{"date":"2026-09-21","open":5050,"high":5240,"low":4980,"close":5010,"volume":6261,"rsi_14":25.0,"sma_20":5150.0,"sma_60":5131.17,"sma_120":5713.75},{"date":"2026-09-22","open":5050,"high":5050,"low":4960,"close":5010,"volume":6927,"rsi_14":29.41,"sma_20":5137.0,"sma_60":5140.5,"sma_120":5695.0},{"date":"2026-09-23","open":5140,"high":5140,"low":4910,"close":4980,"volume":8415,"rsi_14":18.18,"sma_20":5123.5,"sma_60":5141.58,"sma_120":5676.62},{"date":"2026-09-28","open":5060,"high":5060,"low":4815,"close":4985,"volume":19853,"rsi_14":14.29,"sma_20":5110.25,"sma_60":5145.83,"sma_120":5655.88},{"date":"2026-09-29","open":4875,"high":4970,"low":4830,"close":4970,"volume":5107,"rsi_14":14.06,"sma_20":5096.25,"sma_60":5148.75,"sma_120":5637.92},{"date":"2026-09-30","open":5000,"high":5000,"low":4805,"close":4895,"volume":2706,"rsi_14":12.33,"sma_20":5079.0,"sma_60":5149.25,"sma_120":5618.75},{"date":"2026-10-01","open":4900,"high":4945,"low":4800,"close":4815,"volume":15479,"rsi_14":10.59,"sma_20":5059.25,"sma_60":5147.83,"sma_120":5599.5},{"date":"2026-10-02","open":4815,"high":4825,"low":4735,"close":4825,"volume":31882,"rsi_14":13.58,"sma_20":5043.0,"sma_60":5144.75,"sma_120":5579.71},{"date":"2026-10-06","open":4775,"high":4820,"low":4770,"close":4820,"volume":3458,"rsi_14":13.41,"sma_20":5024.5,"sma_60":5141.08,"sma_120":5559.88},{"date":"2026-10-07","open":4820,"high":4855,"low":4795,"close":4800,"volume":7432,"rsi_14":6.25,"sma_20":5004.0,"sma_60":5139.42,"sma_120":5539.88},{"date":"2026-10-08","open":4810,"high":5000,"low":4655,"close":4840,"volume":13225,"rsi_14":20.31,"sma_20":4986.0,"sma_60":5140.08,"sma_120":5520.21},{"date":"2026-10-12","open":4755,"high":4760,"low":4660,"close":4760,"volume":7878,"rsi_14":16.25,"sma_20":4965.5,"sma_60":5137.0,"sma_120":5499.88},{"date":"2026-10-13","open":4755,"high":4790,"low":4590,"close":4735,"volume":22260,"rsi_14":16.46,"sma_20":4944.75,"sma_60":5133.0,"sma_120":5479.33},{"date":"2026-10-14","open":4710,"high":4955,"low":4660,"close":4940,"volume":96313,"rsi_14":45.0,"sma_20":4935.75,"sma_60":5132.92,"sma_120":5460.5},{"date":"2026-10-15","open":4940,"high":6330,"low":4695,"close":4940,"volume":78210,"rsi_14":44.07,"sma_20":4926.75,"sma_60":5131.42,"sma_120":5441.67},{"date":"2026-10-16","open":4770,"high":5100,"low":4725,"close":4940,"volume":25952,"rsi_14":44.07,"sma_20":4916.25,"sma_60":5130.25,"sma_120":5422.83},{"date":"2026-10-19","open":5020,"high":5020,"low":4710,"close":5010,"volume":13802,"rsi_14":52.38,"sma_20":4915.25,"sma_60":5130.42,"sma_120":5404.58},{"date":"2026-10-20","open":4915,"high":4985,"low":4770,"close":4770,"volume":20218,"rsi_14":37.57,"sma_20":4902.25,"sma_60":5125.25,"sma_120":5384.33},{"date":"2026-10-21","open":4895,"high":4990,"low":4805,"close":4935,"volume":4615,"rsi_14":48.28,"sma_20":4899.0,"sma_60":5121.0,"sma_120":5365.46},{"date":"2026-10-22","open":4810,"high":5090,"low":4805,"close":5050,"volume":45451,"rsi_14":57.35,"sma_20":4901.5,"sma_60":5116.5,"sma_120":5347.54},{"date":"2026-10-23","open":4919,"high":4925,"low":4671,"close":4925,"volume":13275}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.06,"ttm_eps":null,"close":1791.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.06,"ttm_eps":null,"close":1608.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.05,"ttm_eps":null,"close":1318.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.05,"ttm_eps":null,"close":1254.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.29,"ttm_eps":null,"close":7900.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.31,"ttm_eps":null,"close":8470.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.23,"ttm_eps":null,"close":7555.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.22,"ttm_eps":null,"close":7185.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":4730.0}],"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","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"성창기업지주","phase":"above-fold","symbol_resolved":true}