{"status":"ok","report":{"price_analysis":{"current":3890.0,"change_1d":2.6,"change_7d":1.3,"change_30d":-23.0,"high_30d":5050.0,"low_30d":3500.0,"position_in_range":25.0,"support":3655.0,"resistance":4895.0},"summary":"상상인증권(001290)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 843.23억. 현재가 3,890원, 전일 대비 +2.6%, 30일 -23.0%. PER 33.6배 / ROE 1.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2372.00, 기관 순매도 19.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 33.6배입니다. ROE 1.3%입니다. 시가총액 843.23억. 매출 2089.66억, 영업이익 93.41억.","grade":"C","comment":"PER 33.64배, ROE 1.27%","per":33.64,"pbr":0.41,"roe":1.27,"eps":115.65000000000002,"revenue":208966135310.0,"operating_income":9340997035.0,"net_income":12528112162.0,"market_cap":84322720880,"profit_margin":6.0,"roa":0.16,"operating_margin":4.47,"gross_margin":null,"debt_ratio":7.003047264447905,"total_assets":1642155029997.0,"total_equity":205191219761.0,"total_debt":1436963810236.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-165.35)가 시그널선(-169.66)을 상회합니다(골든크로스). 현재가가 SMA20(3992)과 SMA60(4378) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3618~4367 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.768240343347635,"macd":-165.3492650274943,"macd_signal":-169.66461744597365,"sma_20":3992.25,"sma_60":4377.583333333333,"bb_upper":4366.996247479545,"bb_lower":3617.5037525204557,"atr_14":262.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2372.00, 기관 순매수 -19.00. 30일 누적: 외국인 3.26만, 기관 32.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2372.0,"institutional_flow":-19.0,"data":[{"date":"2026-10-23","foreign_net":552.0,"institution_net":0.0,"retail_net":-552.0},{"date":"2026-10-22","foreign_net":2428.0,"institution_net":13.0,"retail_net":-2441.0},{"date":"2026-10-21","foreign_net":-1381.0,"institution_net":-19.0,"retail_net":1400.0},{"date":"2026-10-20","foreign_net":-3048.0,"institution_net":1.0,"retail_net":3047.0},{"date":"2026-10-19","foreign_net":3821.0,"institution_net":-14.0,"retail_net":-3807.0},{"date":"2026-10-16","foreign_net":14557.0,"institution_net":-116.0,"retail_net":-14441.0},{"date":"2026-10-15","foreign_net":400.0,"institution_net":164.0,"retail_net":-564.0},{"date":"2026-10-14","foreign_net":2897.0,"institution_net":2.0,"retail_net":-2899.0},{"date":"2026-10-13","foreign_net":-1105.0,"institution_net":7.0,"retail_net":1098.0},{"date":"2026-10-12","foreign_net":-7568.0,"institution_net":0.0,"retail_net":7568.0},{"date":"2026-10-08","foreign_net":-399.0,"institution_net":0.0,"retail_net":399.0},{"date":"2026-10-07","foreign_net":-19171.0,"institution_net":1.0,"retail_net":19170.0},{"date":"2026-10-06","foreign_net":-3807.0,"institution_net":0.0,"retail_net":3807.0},{"date":"2026-10-02","foreign_net":385.0,"institution_net":0.0,"retail_net":-385.0},{"date":"2026-10-01","foreign_net":18666.0,"institution_net":-1.0,"retail_net":-18665.0},{"date":"2026-09-30","foreign_net":2939.0,"institution_net":-6.0,"retail_net":-2933.0},{"date":"2026-09-29","foreign_net":-1064.0,"institution_net":-1.0,"retail_net":1065.0},{"date":"2026-09-28","foreign_net":19206.0,"institution_net":0.0,"retail_net":-19206.0},{"date":"2026-09-23","foreign_net":-809.0,"institution_net":0.0,"retail_net":809.0},{"date":"2026-09-22","foreign_net":-6724.0,"institution_net":-1.0,"retail_net":6725.0},{"date":"2026-09-21","foreign_net":6830.0,"institution_net":-1.0,"retail_net":-6829.0},{"date":"2026-09-18","foreign_net":-5840.0,"institution_net":-1.0,"retail_net":5841.0},{"date":"2026-09-17","foreign_net":3226.0,"institution_net":0.0,"retail_net":-3226.0},{"date":"2026-09-16","foreign_net":16200.0,"institution_net":0.0,"retail_net":-16200.0},{"date":"2026-09-15","foreign_net":-13298.0,"institution_net":-2.0,"retail_net":13300.0},{"date":"2026-09-14","foreign_net":5691.0,"institution_net":1.0,"retail_net":-5692.0},{"date":"2026-09-11","foreign_net":1282.0,"institution_net":0.0,"retail_net":-1282.0},{"date":"2026-09-10","foreign_net":-4910.0,"institution_net":113.0,"retail_net":4797.0},{"date":"2026-09-09","foreign_net":2632.0,"institution_net":-108.0,"retail_net":-2524.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":552.0,"institution_net":0,"retail_net":-552.0},"d3":{"foreign_net":1599.0,"institution_net":-6.0,"retail_net":-1593.0},"d7":{"foreign_net":17329.0,"institution_net":29.0,"retail_net":-17358.0},"d14":{"foreign_net":-11439.0,"institution_net":39.0,"retail_net":11400.0},"d30":{"foreign_net":32588.0,"institution_net":32.0,"retail_net":-32620.0}}},"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":"PER 33.64x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":34,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-65.3,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.8,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-23.0,"unit":"%","percentile":24,"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":"F","percentile":18,"summary":"순차입금비율 6.8x","metrics":[{"name":"순차입금비율","value":6.75,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 33.64x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.0,"unit":"","threshold":"≤ 1.0","pass":false,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.47,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 7.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 7.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":33.64,"current_pbr":0.41,"per_5y_high":242.11,"per_5y_low":35.54,"per_5y_avg":138.83,"per_percentile":0.0,"pbr_5y_high":1.0,"pbr_5y_low":0.44,"pbr_5y_avg":0.63,"pbr_percentile":0.0,"per_5y_median":138.83,"pbr_5y_median":0.6,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.56},{"quarter":"2024-Q3","per":null,"pbr":0.45},{"quarter":"2024-Q4","per":null,"pbr":0.44},{"quarter":"2025-Q1","per":null,"pbr":0.44},{"quarter":"2025-Q2","per":null,"pbr":0.71},{"quarter":"2025-Q3","per":null,"pbr":0.71},{"quarter":"2025-Q4","per":null,"pbr":0.6},{"quarter":"2026-Q1","per":242.11,"pbr":1.0},{"quarter":"2026-Q2","per":35.54,"pbr":0.75},{"quarter":"현재","per":33.64,"pbr":0.41}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3165.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":242.11,"eps":22.18,"close":5370.0,"source":"reported"},{"date":"2026-04","per":294.18,"eps":22.18,"close":6525.0,"source":"reported"},{"date":"2026-05","per":228.13,"eps":22.18,"close":5060.0,"source":"reported"},{"date":"2026-06","per":35.54,"eps":115.65,"close":4110.0,"source":"reported"},{"date":"2026-07","per":28.1,"eps":115.65,"close":3250.0,"source":"reported"},{"date":"2026-08","per":43.67,"eps":115.65,"close":5050.0,"source":"reported"},{"date":"2026-09","per":36.1,"eps":115.65,"close":4175.0,"source":"reported"},{"date":"2026-10","per":33.64,"eps":115.65,"close":3890.0,"source":"reported"}],"trailing_per_history_meta":{"avg":117.68,"std":107.7,"upper_1sd":225.39,"lower_1sd":9.98,"current":33.64,"count":8},"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":"PER","value":"33.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.3%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 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":"2026-10-24T00:56:28.129295+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.012707152864713264,"dividend_yield":null,"eps":24.07,"revenue":58667594446.0,"operating_income":2179641990.0,"net_income":2607396196.0,"market_cap":null,"profit_margin":0.04444355049191512,"operating_margin":0.03715240092222001,"roa":0.001587789306351157,"gross_margin":null,"total_equity":205191219761.0,"total_assets":1642155029997.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.73,"roe":0.04208821018114158,"dividend_yield":null,"eps":77.98,"revenue":58085636653.0,"operating_income":6273240492.0,"net_income":8447719447.0,"market_cap":144700000000.0,"profit_margin":0.14543560049907267,"operating_margin":0.10799985768385308,"roa":0.004604367136703964,"gross_margin":null,"total_equity":200714627936.0,"total_assets":1834718908416.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.008468487755771139,"dividend_yield":null,"eps":-15.27,"revenue":45269708095.0,"operating_income":-1928807324.0,"net_income":-1654701834.0,"market_cap":null,"profit_margin":-0.03655207651278759,"operating_margin":-0.04260701924457593,"roa":-0.0013294276474840113,"gross_margin":null,"total_equity":195395197079.0,"total_assets":1244672349888.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01619576842369713,"dividend_yield":null,"eps":28.87,"revenue":46943196116.0,"operating_income":2816921877.0,"net_income":3127698353.0,"market_cap":null,"profit_margin":0.0666272987734204,"operating_margin":0.060007032116841476,"roa":0.001621384338907865,"gross_margin":null,"total_equity":193118243678.0,"total_assets":1929029581664.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04104270949070229,"dividend_yield":null,"eps":-69.4,"revenue":44883569935.0,"operating_income":-9998299748.0,"net_income":-7518378026.0,"market_cap":null,"profit_margin":-0.16750846772857084,"operating_margin":-0.22276079559802064,"roa":-0.003939441413497801,"gross_margin":null,"total_equity":183184251705.0,"total_assets":1908488345642.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0010572888092123,"dividend_yield":null,"eps":1.74,"revenue":44637567584.0,"operating_income":20704251.0,"net_income":188410570.0,"market_cap":null,"profit_margin":0.004220896885688152,"operating_margin":0.0004638301798376057,"roa":0.00011285779972468295,"gross_margin":null,"total_equity":178201611857.0,"total_assets":1669451030054.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0837351151594695,"dividend_yield":null,"eps":-139.97,"revenue":60410230668.0,"operating_income":-14053527133.0,"net_income":-15163566687.0,"market_cap":null,"profit_margin":-0.2510099120517399,"operating_margin":-0.23263488613766073,"roa":-0.012318863280608484,"gross_margin":null,"total_equity":181089697651.0,"total_assets":1230922556862.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.053654379661985906,"dividend_yield":null,"eps":-96.85,"revenue":105928404867.0,"operating_income":-10980012872.0,"net_income":-10492637018.0,"market_cap":null,"profit_margin":-0.09905404533537712,"operating_margin":-0.10365503837980115,"roa":-0.004970550730211309,"gross_margin":null,"total_equity":195559748973.0,"total_assets":2110960653560.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08594874016676324,"dividend_yield":null,"eps":-168.44,"revenue":69931142235.0,"operating_income":-19957740343.0,"net_income":-18247893808.0,"market_cap":null,"profit_margin":-0.2609408801972502,"operating_margin":-0.2853913107258143,"roa":-0.009231329972566031,"gross_margin":null,"total_equity":212311358754.0,"total_assets":1976735081752.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.014679601583247362,"dividend_yield":null,"eps":-31.78,"revenue":86405090723.0,"operating_income":-4716510960.0,"net_income":-3442550344.0,"market_cap":null,"profit_margin":-0.03984198517927873,"operating_margin":-0.054586030991163825,"roa":-0.0014690421194258688,"gross_margin":null,"total_equity":234512518918.0,"total_assets":2343397985992.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.003922419905946071,"dividend_yield":null,"eps":-8.48,"revenue":182188880534.0,"operating_income":-2665584583.0,"net_income":-918425944.0,"market_cap":null,"profit_margin":-0.005041064752733929,"operating_margin":-0.014630885129691271,"roa":-0.00042250539885978607,"gross_margin":null,"total_equity":234147787851.0,"total_assets":2173761439448.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.018599463862078527,"dividend_yield":null,"eps":-41.0,"revenue":21899385971.0,"operating_income":-3672462662.0,"net_income":-4329742600.0,"market_cap":null,"profit_margin":-0.1977106849358064,"operating_margin":-0.16769706086112254,"roa":-0.0025348423818102265,"gross_margin":null,"total_equity":232788570257.0,"total_assets":1708091450210.0}],"current_price":3890.0,"change_pct":2.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":5635.0},{"date":"2017-01-11","close":6130.0},{"date":"2017-01-12","close":6355.0},{"date":"2017-01-13","close":6290.0},{"date":"2017-01-16","close":6130.0},{"date":"2017-01-17","close":6510.0},{"date":"2017-01-18","close":6480.0},{"date":"2017-01-19","close":6290.0},{"date":"2017-01-20","close":6225.0},{"date":"2017-01-23","close":6225.0},{"date":"2017-01-24","close":6110.0},{"date":"2017-01-25","close":6040.0},{"date":"2017-01-26","close":6290.0},{"date":"2017-01-31","close":6215.0},{"date":"2017-02-01","close":6260.0},{"date":"2017-02-02","close":5895.0},{"date":"2017-02-03","close":5885.0},{"date":"2017-02-06","close":6115.0},{"date":"2017-02-07","close":6030.0},{"date":"2017-02-08","close":6005.0},{"date":"2017-02-09","close":6030.0},{"date":"2017-02-10","close":6005.0},{"date":"2017-02-13","close":5995.0},{"date":"2017-02-14","close":5980.0},{"date":"2017-02-15","close":6005.0},{"date":"2017-02-16","close":6005.0},{"date":"2017-02-17","close":5985.0},{"date":"2017-02-20","close":5880.0},{"date":"2017-02-21","close":6010.0},{"date":"2017-02-22","close":6105.0},{"date":"2017-02-23","close":6355.0},{"date":"2017-02-24","close":6225.0},{"date":"2017-02-27","close":6130.0},{"date":"2017-02-28","close":6085.0},{"date":"2017-03-02","close":6215.0},{"date":"2017-03-03","close":6080.0},{"date":"2017-03-06","close":6055.0},{"date":"2017-03-07","close":6040.0},{"date":"2017-03-08","close":5970.0},{"date":"2017-03-09","close":6005.0},{"date":"2017-03-10","close":6030.0},{"date":"2017-03-13","close":6225.0},{"date":"2017-03-14","close":6210.0},{"date":"2017-03-15","close":6185.0},{"date":"2017-03-16","close":6325.0},{"date":"2017-03-17","close":6230.0},{"date":"2017-03-20","close":6215.0},{"date":"2017-03-21","close":6355.0},{"date":"2017-03-22","close":6225.0},{"date":"2017-03-23","close":6230.0},{"date":"2017-03-24","close":6260.0},{"date":"2017-03-27","close":6165.0},{"date":"2017-03-28","close":6190.0},{"date":"2017-03-29","close":6175.0},{"date":"2017-03-30","close":6185.0},{"date":"2017-03-31","close":6165.0},{"date":"2017-04-03","close":6180.0},{"date":"2017-04-04","close":6125.0},{"date":"2017-04-05","close":6210.0},{"date":"2017-04-06","close":6115.0},{"date":"2017-04-07","close":6165.0},{"date":"2017-04-10","close":6125.0},{"date":"2017-04-11","close":6110.0},{"date":"2017-04-12","close":6065.0},{"date":"2017-04-13","close":6065.0},{"date":"2017-04-14","close":5935.0},{"date":"2017-04-17","close":6075.0},{"date":"2017-04-18","close":6080.0},{"date":"2017-04-19","close":6050.0},{"date":"2017-04-20","close":6010.0},{"date":"2017-04-21","close":6010.0},{"date":"2017-04-24","close":6085.0},{"date":"2017-04-25","close":6210.0},{"date":"2017-04-26","close":6260.0},{"date":"2017-04-27","close":6230.0},{"date":"2017-04-28","close":6180.0},{"date":"2017-05-02","close":6325.0},{"date":"2017-05-04","close":6480.0},{"date":"2017-05-08","close":6605.0},{"date":"2017-05-10","close":6415.0},{"date":"2017-05-11","close":6605.0},{"date":"2017-05-12","close":6635.0},{"date":"2017-05-15","close":6540.0},{"date":"2017-05-16","close":6570.0},{"date":"2017-05-17","close":6540.0},{"date":"2017-05-18","close":6450.0},{"date":"2017-05-19","close":6385.0},{"date":"2017-05-22","close":6415.0},{"date":"2017-05-23","close":6510.0},{"date":"2017-05-24","close":6450.0},{"date":"2017-05-25","close":6820.0},{"date":"2017-05-26","close":6760.0},{"date":"2017-05-29","close":6540.0},{"date":"2017-05-30","close":7665.0},{"date":"2017-05-31","close":7290.0},{"date":"2017-06-01","close":7195.0},{"date":"2017-06-02","close":7165.0},{"date":"2017-06-05","close":7010.0},{"date":"2017-06-07","close":7100.0},{"date":"2017-06-08","close":7415.0},{"date":"2017-06-09","close":7695.0},{"date":"2017-06-12","close":7785.0},{"date":"2017-06-13","close":7850.0},{"date":"2017-06-14","close":7695.0},{"date":"2017-06-15","close":7445.0},{"date":"2017-06-16","close":7540.0},{"date":"2017-06-19","close":7380.0},{"date":"2017-06-20","close":7320.0},{"date":"2017-06-21","close":7260.0},{"date":"2017-06-22","close":7225.0},{"date":"2017-06-23","close":7350.0},{"date":"2017-06-26","close":7505.0},{"date":"2017-06-27","close":7260.0},{"date":"2017-06-28","close":9410.0},{"date":"2017-06-29","close":9815.0},{"date":"2017-06-30","close":10060.0},{"date":"2017-07-03","close":9690.0},{"date":"2017-07-04","close":9345.0},{"date":"2017-07-05","close":9220.0},{"date":"2017-07-06","close":9220.0},{"date":"2017-07-07","close":9410.0},{"date":"2017-07-10","close":8785.0},{"date":"2017-07-11","close":8910.0},{"date":"2017-07-12","close":8910.0},{"date":"2017-07-13","close":8910.0},{"date":"2017-07-14","close":8910.0},{"date":"2017-07-17","close":8910.0},{"date":"2017-07-18","close":9095.0},{"date":"2017-07-19","close":9160.0},{"date":"2017-07-20","close":9035.0},{"date":"2017-07-21","close":9095.0},{"date":"2017-07-24","close":8690.0},{"date":"2017-07-25","close":8660.0},{"date":"2017-07-26","close":8630.0},{"date":"2017-07-27","close":8565.0},{"date":"2017-07-28","close":8630.0},{"date":"2017-07-31","close":8535.0},{"date":"2017-08-01","close":8755.0},{"date":"2017-08-02","close":9005.0},{"date":"2017-08-03","close":8720.0},{"date":"2017-08-04","close":8755.0},{"date":"2017-08-07","close":8755.0},{"date":"2017-08-08","close":8755.0},{"date":"2017-08-09","close":8690.0},{"date":"2017-08-10","close":8630.0},{"date":"2017-08-11","close":8815.0},{"date":"2017-08-14","close":9035.0},{"date":"2017-08-16","close":8970.0},{"date":"2017-08-17","close":8785.0},{"date":"2017-08-18","close":8600.0},{"date":"2017-08-21","close":8720.0},{"date":"2017-08-22","close":8535.0},{"date":"2017-08-23","close":8600.0},{"date":"2017-08-24","close":8600.0},{"date":"2017-08-25","close":8600.0},{"date":"2017-08-28","close":8600.0},{"date":"2017-08-29","close":8600.0},{"date":"2017-08-30","close":8600.0},{"date":"2017-08-31","close":8600.0},{"date":"2017-09-01","close":8600.0},{"date":"2017-09-04","close":8600.0},{"date":"2017-09-05","close":8600.0},{"date":"2017-09-06","close":8600.0},{"date":"2017-09-07","close":8600.0},{"date":"2017-09-08","close":8600.0},{"date":"2017-09-11","close":8600.0},{"date":"2017-09-12","close":8600.0},{"date":"2017-09-13","close":8600.0},{"date":"2017-09-14","close":8600.0},{"date":"2017-09-15","close":8600.0},{"date":"2017-09-18","close":8600.0},{"date":"2017-09-19","close":8600.0},{"date":"2017-09-20","close":8600.0},{"date":"2017-09-21","close":8600.0},{"date":"2017-09-22","close":8600.0},{"date":"2017-09-25","close":8600.0},{"date":"2017-09-26","close":8600.0},{"date":"2017-09-27","close":8600.0},{"date":"2017-09-28","close":8600.0},{"date":"2017-09-29","close":8600.0},{"date":"2017-10-10","close":8600.0},{"date":"2017-10-11","close":8600.0},{"date":"2017-10-12","close":8600.0},{"date":"2017-10-13","close":8600.0},{"date":"2017-10-16","close":8600.0},{"date":"2017-10-17","close":8600.0},{"date":"2017-10-18","close":8600.0},{"date":"2017-10-19","close":8600.0},{"date":"2017-10-20","close":8600.0},{"date":"2017-10-23","close":8600.0},{"date":"2017-10-24","close":8600.0},{"date":"2017-10-25","close":8600.0},{"date":"2017-10-26","close":8600.0},{"date":"2017-10-27","close":8600.0},{"date":"2017-10-30","close":8600.0},{"date":"2017-10-31","close":8600.0},{"date":"2017-11-01","close":8600.0},{"date":"2017-11-02","close":8600.0},{"date":"2017-11-03","close":8600.0},{"date":"2017-11-06","close":8600.0},{"date":"2017-11-07","close":8600.0},{"date":"2017-11-08","close":8600.0},{"date":"2017-11-09","close":8600.0},{"date":"2017-11-10","close":8600.0},{"date":"2017-11-13","close":8600.0},{"date":"2017-11-14","close":8600.0},{"date":"2017-11-15","close":8600.0},{"date":"2017-11-16","close":8600.0},{"date":"2017-11-17","close":8600.0},{"date":"2017-11-20","close":8600.0},{"date":"2017-11-21","close":8600.0},{"date":"2017-11-22","close":8600.0},{"date":"2017-11-23","close":8600.0},{"date":"2017-11-24","close":8600.0},{"date":"2017-11-27","close":8600.0},{"date":"2017-11-28","close":8600.0},{"date":"2017-11-29","close":8600.0},{"date":"2017-11-30","close":8600.0},{"date":"2017-12-01","close":8600.0},{"date":"2017-12-04","close":8600.0},{"date":"2017-12-05","close":8600.0},{"date":"2017-12-06","close":8600.0},{"date":"2017-12-07","close":8600.0},{"date":"2017-12-08","close":8600.0},{"date":"2017-12-11","close":8600.0},{"date":"2017-12-12","close":8600.0},{"date":"2017-12-13","close":8600.0},{"date":"2017-12-14","close":8600.0},{"date":"2017-12-15","close":8600.0},{"date":"2017-12-18","close":8600.0},{"date":"2017-12-19","close":8600.0},{"date":"2017-12-20","close":8600.0},{"date":"2017-12-21","close":8600.0},{"date":"2017-12-22","close":8600.0},{"date":"2017-12-26","close":8600.0},{"date":"2017-12-27","close":8600.0},{"date":"2017-12-28","close":8600.0},{"date":"2018-01-02","close":8600.0},{"date":"2018-01-03","close":8600.0},{"date":"2018-01-04","close":8600.0},{"date":"2018-01-05","close":8600.0},{"date":"2018-01-08","close":8600.0},{"date":"2018-01-09","close":8600.0},{"date":"2018-01-10","close":8600.0},{"date":"2018-01-11","close":8600.0},{"date":"2018-01-12","close":8600.0},{"date":"2018-01-15","close":8600.0},{"date":"2018-01-16","close":8600.0},{"date":"2018-01-17","close":8600.0},{"date":"2018-01-18","close":8600.0},{"date":"2018-01-19","close":8600.0},{"date":"2018-01-22","close":8600.0},{"date":"2018-01-23","close":8600.0},{"date":"2018-01-24","close":8600.0},{"date":"2018-01-25","close":8600.0},{"date":"2018-01-26","close":8600.0},{"date":"2018-01-29","close":8600.0},{"date":"2018-01-30","close":8600.0},{"date":"2018-01-31","close":8600.0},{"date":"2018-02-01","close":8600.0},{"date":"2018-02-02","close":8600.0},{"date":"2018-02-05","close":8600.0},{"date":"2018-02-06","close":8600.0},{"date":"2018-02-07","close":8600.0},{"date":"2018-02-08","close":8600.0},{"date":"2018-02-09","close":8600.0},{"date":"2018-02-12","close":8600.0},{"date":"2018-02-13","close":8600.0},{"date":"2018-02-14","close":8600.0},{"date":"2018-02-19","close":8600.0},{"date":"2018-02-20","close":11175.0},{"date":"2018-02-21","close":12525.0},{"date":"2018-02-22","close":12850.0},{"date":"2018-02-23","close":12150.0},{"date":"2018-02-26","close":11300.0},{"date":"2018-02-27","close":11375.0},{"date":"2018-02-28","close":12075.0},{"date":"2018-03-02","close":13575.0},{"date":"2018-03-05","close":13175.0},{"date":"2018-03-06","close":13650.0},{"date":"2018-03-07","close":14750.0},{"date":"2018-03-08","close":17850.0},{"date":"2018-03-09","close":18000.0},{"date":"2018-03-12","close":18050.0},{"date":"2018-03-13","close":17900.0},{"date":"2018-03-14","close":17250.0},{"date":"2018-03-15","close":17100.0},{"date":"2018-03-16","close":16775.0},{"date":"2018-03-19","close":15750.0},{"date":"2018-03-20","close":15450.0},{"date":"2018-03-21","close":15650.0},{"date":"2018-03-22","close":14225.0},{"date":"2018-03-23","close":13950.0},{"date":"2018-03-26","close":14450.0},{"date":"2018-03-27","close":14675.0},{"date":"2018-03-28","close":14250.0},{"date":"2018-03-29","close":14175.0},{"date":"2018-03-30","close":14000.0},{"date":"2018-04-02","close":14800.0},{"date":"2018-04-03","close":14550.0},{"date":"2018-04-04","close":13825.0},{"date":"2018-04-05","close":13550.0},{"date":"2018-04-06","close":13500.0},{"date":"2018-04-09","close":13700.0},{"date":"2018-04-10","close":13450.0},{"date":"2018-04-11","close":13725.0},{"date":"2018-04-12","close":13400.0},{"date":"2018-04-13","close":14125.0},{"date":"2018-04-16","close":14600.0},{"date":"2018-04-17","close":15000.0},{"date":"2018-04-18","close":14725.0},{"date":"2018-04-19","close":14525.0},{"date":"2018-04-20","close":14525.0},{"date":"2018-04-23","close":14250.0},{"date":"2018-04-24","close":14650.0},{"date":"2018-04-25","close":14025.0},{"date":"2018-04-26","close":14200.0},{"date":"2018-04-27","close":14075.0},{"date":"2018-04-30","close":13950.0},{"date":"2018-05-02","close":13250.0},{"date":"2018-05-03","close":13350.0},{"date":"2018-05-04","close":13175.0},{"date":"2018-05-08","close":15100.0},{"date":"2018-05-09","close":15375.0},{"date":"2018-05-10","close":15300.0},{"date":"2018-05-11","close":15700.0},{"date":"2018-05-14","close":16400.0},{"date":"2018-05-15","close":15775.0},{"date":"2018-05-16","close":15150.0},{"date":"2018-05-17","close":14950.0},{"date":"2018-05-18","close":14975.0},{"date":"2018-05-21","close":15175.0},{"date":"2018-05-23","close":14950.0},{"date":"2018-05-24","close":14725.0},{"date":"2018-05-25","close":14200.0},{"date":"2018-05-28","close":14650.0},{"date":"2018-05-29","close":14225.0},{"date":"2018-05-30","close":14550.0},{"date":"2018-05-31","close":14550.0},{"date":"2018-06-01","close":14700.0},{"date":"2018-06-04","close":14750.0},{"date":"2018-06-05","close":14625.0},{"date":"2018-06-07","close":15400.0},{"date":"2018-06-08","close":15525.0},{"date":"2018-06-11","close":16450.0},{"date":"2018-06-12","close":17700.0},{"date":"2018-06-14","close":18000.0},{"date":"2018-06-15","close":18500.0},{"date":"2018-06-18","close":16825.0},{"date":"2018-06-19","close":15300.0},{"date":"2018-06-20","close":15800.0},{"date":"2018-06-21","close":16725.0},{"date":"2018-06-22","close":16700.0},{"date":"2018-06-25","close":17250.0},{"date":"2018-06-26","close":16075.0},{"date":"2018-06-27","close":15825.0},{"date":"2018-06-28","close":15650.0},{"date":"2018-06-29","close":15800.0},{"date":"2018-07-02","close":15300.0},{"date":"2018-07-03","close":14950.0},{"date":"2018-07-04","close":15325.0},{"date":"2018-07-05","close":15125.0},{"date":"2018-07-06","close":15650.0},{"date":"2018-07-09","close":15500.0},{"date":"2018-07-10","close":15550.0},{"date":"2018-07-11","close":15000.0},{"date":"2018-07-12","close":14875.0},{"date":"2018-07-13","close":14775.0},{"date":"2018-07-16","close":14450.0},{"date":"2018-07-17","close":14025.0},{"date":"2018-07-18","close":16600.0},{"date":"2018-07-19","close":16475.0},{"date":"2018-07-20","close":16450.0},{"date":"2018-07-23","close":16375.0},{"date":"2018-07-24","close":16250.0},{"date":"2018-07-25","close":16125.0},{"date":"2018-07-26","close":15100.0},{"date":"2018-07-27","close":15000.0},{"date":"2018-07-30","close":14800.0},{"date":"2018-07-31","close":14800.0},{"date":"2018-08-01","close":14675.0},{"date":"2018-08-02","close":14650.0},{"date":"2018-08-03","close":14800.0},{"date":"2018-08-06","close":14800.0},{"date":"2018-08-07","close":14525.0},{"date":"2018-08-08","close":14350.0},{"date":"2018-08-09","close":14275.0},{"date":"2018-08-10","close":14325.0},{"date":"2018-08-13","close":14300.0},{"date":"2018-08-14","close":14525.0},{"date":"2018-08-16","close":14900.0},{"date":"2018-08-17","close":15250.0},{"date":"2018-08-20","close":15000.0},{"date":"2018-08-21","close":15375.0},{"date":"2018-08-22","close":16000.0},{"date":"2018-08-23","close":15075.0},{"date":"2018-08-24","close":15650.0},{"date":"2018-08-27","close":15525.0},{"date":"2018-08-28","close":15525.0},{"date":"2018-08-29","close":15400.0},{"date":"2018-08-30","close":15425.0},{"date":"2018-08-31","close":16000.0},{"date":"2018-09-03","close":15825.0},{"date":"2018-09-04","close":16225.0},{"date":"2018-09-05","close":16100.0},{"date":"2018-09-06","close":15575.0},{"date":"2018-09-07","close":15625.0},{"date":"2018-09-10","close":15600.0},{"date":"2018-09-11","close":15725.0},{"date":"2018-09-12","close":15525.0},{"date":"2018-09-13","close":15475.0},{"date":"2018-09-14","close":15325.0},{"date":"2018-09-17","close":15275.0},{"date":"2018-09-18","close":15225.0},{"date":"2018-09-19","close":14975.0},{"date":"2018-09-20","close":14325.0},{"date":"2018-09-21","close":14625.0},{"date":"2018-09-27","close":14875.0},{"date":"2018-09-28","close":14825.0},{"date":"2018-10-01","close":14625.0},{"date":"2018-10-02","close":14550.0},{"date":"2018-10-04","close":14800.0},{"date":"2018-10-05","close":14800.0},{"date":"2018-10-08","close":14825.0},{"date":"2018-10-10","close":15000.0},{"date":"2018-10-11","close":14750.0},{"date":"2018-10-12","close":14925.0},{"date":"2018-10-15","close":10550.0},{"date":"2018-10-16","close":11025.0},{"date":"2018-10-17","close":11075.0},{"date":"2018-10-18","close":11325.0},{"date":"2018-10-19","close":11300.0},{"date":"2018-10-22","close":11050.0},{"date":"2018-10-23","close":10725.0},{"date":"2018-10-24","close":10700.0},{"date":"2018-10-25","close":10750.0},{"date":"2018-10-26","close":10200.0},{"date":"2018-10-29","close":10425.0},{"date":"2018-10-30","close":10475.0},{"date":"2018-10-31","close":10325.0},{"date":"2018-11-01","close":9925.0},{"date":"2018-11-02","close":10100.0},{"date":"2018-11-05","close":9950.0},{"date":"2018-11-06","close":9875.0},{"date":"2018-11-07","close":9800.0},{"date":"2018-11-08","close":10000.0},{"date":"2018-11-09","close":9900.0},{"date":"2018-11-12","close":9825.0},{"date":"2018-11-13","close":9775.0},{"date":"2018-11-14","close":10075.0},{"date":"2018-11-15","close":10225.0},{"date":"2018-11-16","close":10250.0},{"date":"2018-11-19","close":10275.0},{"date":"2018-11-20","close":10050.0},{"date":"2018-11-21","close":10175.0},{"date":"2018-11-22","close":10000.0},{"date":"2018-11-23","close":10925.0},{"date":"2018-11-26","close":10900.0},{"date":"2018-11-27","close":10500.0},{"date":"2018-11-28","close":10800.0},{"date":"2018-11-29","close":11400.0},{"date":"2018-11-30","close":11650.0},{"date":"2018-12-03","close":11400.0},{"date":"2018-12-04","close":11825.0},{"date":"2018-12-05","close":11750.0},{"date":"2018-12-06","close":11800.0},{"date":"2018-12-07","close":11800.0},{"date":"2018-12-10","close":11850.0},{"date":"2018-12-11","close":11925.0},{"date":"2018-12-12","close":12225.0},{"date":"2018-12-13","close":12325.0},{"date":"2018-12-14","close":12100.0},{"date":"2018-12-17","close":11400.0},{"date":"2018-12-18","close":11400.0},{"date":"2018-12-19","close":11425.0},{"date":"2018-12-20","close":11425.0},{"date":"2018-12-21","close":10850.0},{"date":"2018-12-24","close":10125.0},{"date":"2018-12-26","close":9550.0},{"date":"2018-12-27","close":9725.0},{"date":"2018-12-28","close":9100.0},{"date":"2019-01-02","close":9250.0},{"date":"2019-01-03","close":9150.0},{"date":"2019-01-04","close":8800.0},{"date":"2019-01-07","close":9675.0},{"date":"2019-01-08","close":9250.0},{"date":"2019-01-09","close":9400.0},{"date":"2019-01-10","close":9350.0},{"date":"2019-01-11","close":9300.0},{"date":"2019-01-14","close":9275.0},{"date":"2019-01-15","close":9800.0},{"date":"2019-01-16","close":9775.0},{"date":"2019-01-17","close":9900.0},{"date":"2019-01-18","close":9875.0},{"date":"2019-01-21","close":9800.0},{"date":"2019-01-22","close":9625.0},{"date":"2019-01-23","close":10550.0},{"date":"2019-01-24","close":10800.0},{"date":"2019-01-25","close":12500.0},{"date":"2019-01-28","close":12500.0},{"date":"2019-01-29","close":11850.0},{"date":"2019-01-30","close":12000.0},{"date":"2019-01-31","close":12250.0},{"date":"2019-02-01","close":12550.0},{"date":"2019-02-07","close":12550.0},{"date":"2019-02-08","close":12450.0},{"date":"2019-02-11","close":12475.0},{"date":"2019-02-12","close":12500.0},{"date":"2019-02-13","close":12525.0},{"date":"2019-02-14","close":12575.0},{"date":"2019-02-15","close":12750.0},{"date":"2019-02-18","close":13650.0},{"date":"2019-02-19","close":13650.0},{"date":"2019-02-20","close":14100.0},{"date":"2019-02-21","close":14600.0},{"date":"2019-02-22","close":15400.0},{"date":"2019-02-25","close":16300.0},{"date":"2019-02-26","close":16025.0},{"date":"2019-02-27","close":16600.0},{"date":"2019-02-28","close":14300.0},{"date":"2019-03-04","close":14475.0},{"date":"2019-03-05","close":14625.0},{"date":"2019-03-06","close":14500.0},{"date":"2019-03-07","close":13550.0},{"date":"2019-03-08","close":13700.0},{"date":"2019-03-11","close":13850.0},{"date":"2019-03-12","close":13950.0},{"date":"2019-03-13","close":13325.0},{"date":"2019-03-14","close":13625.0},{"date":"2019-03-15","close":13375.0},{"date":"2019-03-18","close":13575.0},{"date":"2019-03-19","close":13575.0},{"date":"2019-03-20","close":13525.0},{"date":"2019-03-21","close":13475.0},{"date":"2019-03-22","close":13475.0},{"date":"2019-03-25","close":14250.0},{"date":"2019-03-26","close":14400.0},{"date":"2019-03-27","close":14225.0},{"date":"2019-03-28","close":14225.0},{"date":"2019-03-29","close":14375.0},{"date":"2019-04-01","close":14275.0},{"date":"2019-04-02","close":13925.0},{"date":"2019-04-03","close":13850.0},{"date":"2019-04-04","close":13850.0},{"date":"2019-04-05","close":13950.0},{"date":"2019-04-08","close":13850.0},{"date":"2019-04-09","close":13675.0},{"date":"2019-04-10","close":13975.0},{"date":"2019-04-11","close":14100.0},{"date":"2019-04-12","close":14200.0},{"date":"2019-04-15","close":14300.0},{"date":"2019-04-16","close":14325.0},{"date":"2019-04-17","close":14375.0},{"date":"2019-04-18","close":14125.0},{"date":"2019-04-19","close":13800.0},{"date":"2019-04-22","close":13525.0},{"date":"2019-04-23","close":13150.0},{"date":"2019-04-24","close":12700.0},{"date":"2019-04-25","close":12425.0},{"date":"2019-04-26","close":12750.0},{"date":"2019-04-29","close":12500.0},{"date":"2019-04-30","close":12425.0},{"date":"2019-05-02","close":12600.0},{"date":"2019-05-03","close":13000.0},{"date":"2019-05-07","close":12875.0},{"date":"2019-05-08","close":12775.0},{"date":"2019-05-09","close":12650.0},{"date":"2019-05-10","close":12650.0},{"date":"2019-05-13","close":12725.0},{"date":"2019-05-14","close":12950.0},{"date":"2019-05-15","close":12900.0},{"date":"2019-05-16","close":12250.0},{"date":"2019-05-17","close":12075.0},{"date":"2019-05-20","close":11950.0},{"date":"2019-05-21","close":11950.0},{"date":"2019-05-22","close":11850.0},{"date":"2019-05-23","close":11725.0},{"date":"2019-05-24","close":11525.0},{"date":"2019-05-27","close":11425.0},{"date":"2019-05-28","close":11375.0},{"date":"2019-05-29","close":11075.0},{"date":"2019-05-30","close":11075.0},{"date":"2019-05-31","close":10875.0},{"date":"2019-06-03","close":10525.0},{"date":"2019-06-04","close":10625.0},{"date":"2019-06-05","close":11050.0},{"date":"2019-06-07","close":11925.0},{"date":"2019-06-10","close":12025.0},{"date":"2019-06-11","close":12500.0},{"date":"2019-06-12","close":12450.0},{"date":"2019-06-13","close":12850.0},{"date":"2019-06-14","close":12750.0},{"date":"2019-06-17","close":12550.0},{"date":"2019-06-18","close":12650.0},{"date":"2019-06-19","close":12675.0},{"date":"2019-06-20","close":12650.0},{"date":"2019-06-21","close":12225.0},{"date":"2019-06-24","close":11550.0},{"date":"2019-06-25","close":11775.0},{"date":"2019-06-26","close":11925.0},{"date":"2019-06-27","close":11975.0},{"date":"2019-06-28","close":11850.0},{"date":"2019-07-01","close":11950.0},{"date":"2019-07-02","close":11700.0},{"date":"2019-07-03","close":11625.0},{"date":"2019-07-04","close":11375.0},{"date":"2019-07-05","close":11500.0},{"date":"2019-07-08","close":11000.0},{"date":"2019-07-09","close":10675.0},{"date":"2019-07-10","close":11250.0},{"date":"2019-07-11","close":11300.0},{"date":"2019-07-12","close":11275.0},{"date":"2019-07-15","close":11000.0},{"date":"2019-07-16","close":10850.0},{"date":"2019-07-17","close":10900.0},{"date":"2019-07-18","close":10875.0},{"date":"2019-07-19","close":11000.0},{"date":"2019-07-22","close":10825.0},{"date":"2019-07-23","close":10775.0},{"date":"2019-07-24","close":10500.0},{"date":"2019-07-25","close":10250.0},{"date":"2019-07-26","close":10350.0},{"date":"2019-07-29","close":9750.0},{"date":"2019-07-30","close":9800.0},{"date":"2019-07-31","close":9700.0},{"date":"2019-08-01","close":9700.0},{"date":"2019-08-02","close":9850.0},{"date":"2019-08-05","close":9450.0},{"date":"2019-08-06","close":8250.0},{"date":"2019-08-07","close":6000.0},{"date":"2019-08-08","close":6900.0},{"date":"2019-08-09","close":7675.0},{"date":"2019-08-12","close":7750.0},{"date":"2019-08-13","close":7550.0},{"date":"2019-08-14","close":7650.0},{"date":"2019-08-16","close":7700.0},{"date":"2019-08-19","close":7700.0},{"date":"2019-08-20","close":7800.0},{"date":"2019-08-21","close":7750.0},{"date":"2019-08-22","close":7625.0},{"date":"2019-08-23","close":7675.0},{"date":"2019-08-26","close":7275.0},{"date":"2019-08-27","close":7400.0},{"date":"2019-08-28","close":7475.0},{"date":"2019-08-29","close":7575.0},{"date":"2019-08-30","close":7600.0},{"date":"2019-09-02","close":7700.0},{"date":"2019-09-03","close":7600.0},{"date":"2019-09-04","close":7750.0},{"date":"2019-09-05","close":9750.0},{"date":"2019-09-06","close":8850.0},{"date":"2019-09-09","close":9225.0},{"date":"2019-09-10","close":8925.0},{"date":"2019-09-11","close":9900.0},{"date":"2019-09-16","close":9800.0},{"date":"2019-09-17","close":9650.0},{"date":"2019-09-18","close":9500.0},{"date":"2019-09-19","close":9750.0},{"date":"2019-09-20","close":9725.0},{"date":"2019-09-23","close":9575.0},{"date":"2019-09-24","close":9500.0},{"date":"2019-09-25","close":9525.0},{"date":"2019-09-26","close":9450.0},{"date":"2019-09-27","close":9275.0},{"date":"2019-09-30","close":9225.0},{"date":"2019-10-01","close":9250.0},{"date":"2019-10-02","close":9100.0},{"date":"2019-10-04","close":8625.0},{"date":"2019-10-07","close":8725.0},{"date":"2019-10-08","close":9000.0},{"date":"2019-10-10","close":8500.0},{"date":"2019-10-11","close":8125.0},{"date":"2019-10-14","close":8250.0},{"date":"2019-10-15","close":8450.0},{"date":"2019-10-16","close":8475.0},{"date":"2019-10-17","close":8325.0},{"date":"2019-10-18","close":8150.0},{"date":"2019-10-21","close":8300.0},{"date":"2019-10-22","close":8425.0},{"date":"2019-10-23","close":8250.0},{"date":"2019-10-24","close":8250.0},{"date":"2019-10-25","close":8125.0},{"date":"2019-10-28","close":8100.0},{"date":"2019-10-29","close":7575.0},{"date":"2019-10-30","close":7650.0},{"date":"2019-10-31","close":7800.0},{"date":"2019-11-01","close":7825.0},{"date":"2019-11-04","close":7950.0},{"date":"2019-11-05","close":8050.0},{"date":"2019-11-06","close":7850.0},{"date":"2019-11-07","close":7825.0},{"date":"2019-11-08","close":7875.0},{"date":"2019-11-11","close":8050.0},{"date":"2019-11-12","close":7600.0},{"date":"2019-11-13","close":7475.0},{"date":"2019-11-14","close":7725.0},{"date":"2019-11-15","close":7475.0},{"date":"2019-11-18","close":7475.0},{"date":"2019-11-19","close":7225.0},{"date":"2019-11-20","close":7200.0},{"date":"2019-11-21","close":6475.0},{"date":"2019-11-22","close":6600.0},{"date":"2019-11-25","close":6850.0},{"date":"2019-11-26","close":6825.0},{"date":"2019-11-27","close":6725.0},{"date":"2019-11-28","close":6600.0},{"date":"2019-11-29","close":6575.0},{"date":"2019-12-02","close":6675.0},{"date":"2019-12-03","close":6525.0},{"date":"2019-12-04","close":6475.0},{"date":"2019-12-05","close":6350.0},{"date":"2019-12-06","close":6325.0},{"date":"2019-12-09","close":6250.0},{"date":"2019-12-10","close":6275.0},{"date":"2019-12-11","close":6225.0},{"date":"2019-12-12","close":6300.0},{"date":"2019-12-13","close":6675.0},{"date":"2019-12-16","close":6725.0},{"date":"2019-12-17","close":6700.0},{"date":"2019-12-18","close":7350.0},{"date":"2019-12-19","close":7050.0},{"date":"2019-12-20","close":6900.0},{"date":"2019-12-23","close":6425.0},{"date":"2019-12-24","close":6000.0},{"date":"2019-12-26","close":6175.0},{"date":"2019-12-27","close":6450.0},{"date":"2019-12-30","close":6650.0},{"date":"2020-01-02","close":6450.0},{"date":"2020-01-03","close":6525.0},{"date":"2020-01-06","close":6325.0},{"date":"2020-01-07","close":6350.0},{"date":"2020-01-08","close":6150.0},{"date":"2020-01-09","close":6350.0},{"date":"2020-01-10","close":6400.0},{"date":"2020-01-13","close":6375.0},{"date":"2020-01-14","close":6950.0},{"date":"2020-01-15","close":6950.0},{"date":"2020-01-16","close":6775.0},{"date":"2020-01-17","close":7275.0},{"date":"2020-01-20","close":7125.0},{"date":"2020-01-21","close":6825.0},{"date":"2020-01-22","close":6925.0},{"date":"2020-01-23","close":6700.0},{"date":"2020-01-28","close":6425.0},{"date":"2020-01-29","close":6425.0},{"date":"2020-01-30","close":6325.0},{"date":"2020-01-31","close":6300.0},{"date":"2020-02-03","close":6225.0},{"date":"2020-02-04","close":6325.0},{"date":"2020-02-05","close":6250.0},{"date":"2020-02-06","close":6400.0},{"date":"2020-02-07","close":6375.0},{"date":"2020-02-10","close":6425.0},{"date":"2020-02-11","close":6475.0},{"date":"2020-02-12","close":6525.0},{"date":"2020-02-13","close":6475.0},{"date":"2020-02-14","close":6375.0},{"date":"2020-02-17","close":6275.0},{"date":"2020-02-18","close":6225.0},{"date":"2020-02-19","close":6175.0},{"date":"2020-02-20","close":6100.0},{"date":"2020-02-21","close":6050.0},{"date":"2020-02-24","close":5775.0},{"date":"2020-02-25","close":5900.0},{"date":"2020-02-26","close":5800.0},{"date":"2020-02-27","close":5800.0},{"date":"2020-02-28","close":5600.0},{"date":"2020-03-02","close":5675.0},{"date":"2020-03-03","close":5700.0},{"date":"2020-03-04","close":5850.0},{"date":"2020-03-05","close":5850.0},{"date":"2020-03-06","close":5700.0},{"date":"2020-03-09","close":5425.0},{"date":"2020-03-10","close":5400.0},{"date":"2020-03-11","close":5200.0},{"date":"2020-03-12","close":5025.0},{"date":"2020-03-13","close":4995.0},{"date":"2020-03-16","close":4940.0},{"date":"2020-03-17","close":4915.0},{"date":"2020-03-18","close":4760.0},{"date":"2020-03-19","close":4445.0},{"date":"2020-03-20","close":4775.0},{"date":"2020-03-23","close":4520.0},{"date":"2020-03-24","close":4705.0},{"date":"2020-03-25","close":4910.0},{"date":"2020-03-26","close":5000.0},{"date":"2020-03-27","close":5125.0},{"date":"2020-03-30","close":5425.0},{"date":"2020-03-31","close":5575.0},{"date":"2020-04-01","close":5475.0},{"date":"2020-04-02","close":5500.0},{"date":"2020-04-03","close":5325.0},{"date":"2020-04-06","close":5400.0},{"date":"2020-04-07","close":5425.0},{"date":"2020-04-08","close":5400.0},{"date":"2020-04-09","close":5575.0},{"date":"2020-04-10","close":5650.0},{"date":"2020-04-13","close":5500.0},{"date":"2020-04-14","close":5650.0},{"date":"2020-04-16","close":5725.0},{"date":"2020-04-17","close":5875.0},{"date":"2020-04-20","close":5925.0},{"date":"2020-04-21","close":5750.0},{"date":"2020-04-22","close":5600.0},{"date":"2020-04-23","close":5700.0},{"date":"2020-04-24","close":5625.0},{"date":"2020-04-27","close":5675.0},{"date":"2020-04-28","close":5600.0},{"date":"2020-04-29","close":5800.0},{"date":"2020-05-04","close":6000.0},{"date":"2020-05-06","close":6425.0},{"date":"2020-05-07","close":6450.0},{"date":"2020-05-08","close":6450.0},{"date":"2020-05-11","close":6400.0},{"date":"2020-05-12","close":6150.0},{"date":"2020-05-13","close":6275.0},{"date":"2020-05-14","close":6175.0},{"date":"2020-05-15","close":6225.0},{"date":"2020-05-18","close":6150.0},{"date":"2020-05-19","close":6200.0},{"date":"2020-05-20","close":6200.0},{"date":"2020-05-21","close":6300.0},{"date":"2020-05-22","close":6100.0},{"date":"2020-05-25","close":6100.0},{"date":"2020-05-26","close":6200.0},{"date":"2020-05-27","close":6200.0},{"date":"2020-05-28","close":6150.0},{"date":"2020-05-29","close":6125.0},{"date":"2020-06-01","close":6000.0},{"date":"2020-06-02","close":6050.0},{"date":"2020-06-03","close":6150.0},{"date":"2020-06-04","close":6075.0},{"date":"2020-06-05","close":6100.0},{"date":"2020-06-08","close":6075.0},{"date":"2020-06-09","close":6075.0},{"date":"2020-06-10","close":5975.0},{"date":"2020-06-11","close":5825.0},{"date":"2020-06-12","close":5675.0},{"date":"2020-06-15","close":5250.0},{"date":"2020-06-16","close":5625.0},{"date":"2020-06-17","close":5575.0},{"date":"2020-06-18","close":5650.0},{"date":"2020-06-19","close":5650.0},{"date":"2020-06-22","close":5475.0},{"date":"2020-06-23","close":5225.0},{"date":"2020-06-24","close":5175.0},{"date":"2020-06-25","close":5000.0},{"date":"2020-06-26","close":5025.0},{"date":"2020-06-29","close":4975.0},{"date":"2020-06-30","close":5000.0},{"date":"2020-07-01","close":5050.0},{"date":"2020-07-02","close":5200.0},{"date":"2020-07-03","close":5200.0},{"date":"2020-07-06","close":5250.0},{"date":"2020-07-07","close":5150.0},{"date":"2020-07-08","close":5200.0},{"date":"2020-07-09","close":5225.0},{"date":"2020-07-10","close":5150.0},{"date":"2020-07-13","close":5175.0},{"date":"2020-07-14","close":5150.0},{"date":"2020-07-15","close":5175.0},{"date":"2020-07-16","close":5275.0},{"date":"2020-07-17","close":5425.0},{"date":"2020-07-20","close":5250.0},{"date":"2020-07-21","close":5400.0},{"date":"2020-07-22","close":5450.0},{"date":"2020-07-23","close":5350.0},{"date":"2020-07-24","close":5275.0},{"date":"2020-07-27","close":5300.0},{"date":"2020-07-28","close":5250.0},{"date":"2020-07-29","close":5175.0},{"date":"2020-07-30","close":5200.0},{"date":"2020-07-31","close":5100.0},{"date":"2020-08-03","close":4985.0},{"date":"2020-08-04","close":5100.0},{"date":"2020-08-05","close":5150.0},{"date":"2020-08-06","close":5325.0},{"date":"2020-08-07","close":5150.0},{"date":"2020-08-10","close":5250.0},{"date":"2020-08-11","close":5450.0},{"date":"2020-08-12","close":5350.0},{"date":"2020-08-13","close":5375.0},{"date":"2020-08-14","close":5375.0},{"date":"2020-08-18","close":5125.0},{"date":"2020-08-19","close":5150.0},{"date":"2020-08-20","close":5075.0},{"date":"2020-08-21","close":5150.0},{"date":"2020-08-24","close":5075.0},{"date":"2020-08-25","close":5150.0},{"date":"2020-08-26","close":5050.0},{"date":"2020-08-27","close":4990.0},{"date":"2020-08-28","close":5075.0},{"date":"2020-08-31","close":5025.0},{"date":"2020-09-01","close":5050.0},{"date":"2020-09-02","close":5100.0},{"date":"2020-09-03","close":5125.0},{"date":"2020-09-04","close":5100.0},{"date":"2020-09-07","close":5075.0},{"date":"2020-09-08","close":5100.0},{"date":"2020-09-09","close":5025.0},{"date":"2020-09-10","close":5025.0},{"date":"2020-09-11","close":5000.0},{"date":"2020-09-14","close":5050.0},{"date":"2020-09-15","close":5050.0},{"date":"2020-09-16","close":5025.0},{"date":"2020-09-17","close":5050.0},{"date":"2020-09-18","close":5075.0},{"date":"2020-09-21","close":4995.0},{"date":"2020-09-22","close":4995.0},{"date":"2020-09-23","close":4995.0},{"date":"2020-09-24","close":4850.0},{"date":"2020-09-25","close":4900.0},{"date":"2020-09-28","close":4900.0},{"date":"2020-09-29","close":4905.0},{"date":"2020-10-05","close":5025.0},{"date":"2020-10-06","close":5050.0},{"date":"2020-10-07","close":5075.0},{"date":"2020-10-08","close":5125.0},{"date":"2020-10-12","close":5150.0},{"date":"2020-10-13","close":5125.0},{"date":"2020-10-14","close":5050.0},{"date":"2020-10-15","close":5025.0},{"date":"2020-10-16","close":5000.0},{"date":"2020-10-19","close":5000.0},{"date":"2020-10-20","close":5000.0},{"date":"2020-10-21","close":5175.0},{"date":"2020-10-22","close":5175.0},{"date":"2020-10-23","close":5325.0},{"date":"2020-10-26","close":5300.0},{"date":"2020-10-27","close":5100.0},{"date":"2020-10-28","close":5125.0},{"date":"2020-10-29","close":5075.0},{"date":"2020-10-30","close":5025.0},{"date":"2020-11-02","close":5075.0},{"date":"2020-11-03","close":5050.0},{"date":"2020-11-04","close":5075.0},{"date":"2020-11-05","close":5150.0},{"date":"2020-11-06","close":5150.0},{"date":"2020-11-09","close":5225.0},{"date":"2020-11-10","close":5300.0},{"date":"2020-11-11","close":5375.0},{"date":"2020-11-12","close":5325.0},{"date":"2020-11-13","close":5300.0},{"date":"2020-11-16","close":5500.0},{"date":"2020-11-17","close":5250.0},{"date":"2020-11-18","close":5350.0},{"date":"2020-11-19","close":5175.0},{"date":"2020-11-20","close":5300.0},{"date":"2020-11-23","close":5300.0},{"date":"2020-11-24","close":5850.0},{"date":"2020-11-25","close":5675.0},{"date":"2020-11-26","close":6000.0},{"date":"2020-11-27","close":5925.0},{"date":"2020-11-30","close":5750.0},{"date":"2020-12-01","close":5700.0},{"date":"2020-12-02","close":5675.0},{"date":"2020-12-03","close":5725.0},{"date":"2020-12-04","close":5900.0},{"date":"2020-12-07","close":5825.0},{"date":"2020-12-08","close":5700.0},{"date":"2020-12-09","close":5725.0},{"date":"2020-12-10","close":5725.0},{"date":"2020-12-11","close":5700.0},{"date":"2020-12-14","close":5725.0},{"date":"2020-12-15","close":5700.0},{"date":"2020-12-16","close":5625.0},{"date":"2020-12-17","close":5575.0},{"date":"2020-12-18","close":5575.0},{"date":"2020-12-21","close":5450.0},{"date":"2020-12-22","close":5275.0},{"date":"2020-12-23","close":5275.0},{"date":"2020-12-24","close":5400.0},{"date":"2020-12-28","close":5275.0},{"date":"2020-12-29","close":5275.0},{"date":"2020-12-30","close":5300.0},{"date":"2021-01-04","close":5250.0},{"date":"2021-01-05","close":5325.0},{"date":"2021-01-06","close":5625.0},{"date":"2021-01-07","close":5775.0},{"date":"2021-01-08","close":5725.0},{"date":"2021-01-11","close":6000.0},{"date":"2021-01-12","close":5750.0},{"date":"2021-01-13","close":5775.0},{"date":"2021-01-14","close":6100.0},{"date":"2021-01-15","close":5950.0},{"date":"2021-01-18","close":5725.0},{"date":"2021-01-19","close":5875.0},{"date":"2021-01-20","close":5900.0},{"date":"2021-01-21","close":5825.0},{"date":"2021-01-22","close":5775.0},{"date":"2021-01-25","close":5850.0},{"date":"2021-01-26","close":5825.0},{"date":"2021-01-27","close":5750.0},{"date":"2021-01-28","close":5650.0},{"date":"2021-01-29","close":5600.0},{"date":"2021-02-01","close":5600.0},{"date":"2021-02-02","close":5650.0},{"date":"2021-02-03","close":5650.0},{"date":"2021-02-04","close":5625.0},{"date":"2021-02-05","close":5675.0},{"date":"2021-02-08","close":5675.0},{"date":"2021-02-09","close":5750.0},{"date":"2021-02-10","close":5750.0},{"date":"2021-02-15","close":5825.0},{"date":"2021-02-16","close":5775.0},{"date":"2021-02-17","close":5850.0},{"date":"2021-02-18","close":5800.0},{"date":"2021-02-19","close":5750.0},{"date":"2021-02-22","close":5650.0},{"date":"2021-02-23","close":5700.0},{"date":"2021-02-24","close":5600.0},{"date":"2021-02-25","close":5600.0},{"date":"2021-02-26","close":5500.0},{"date":"2021-03-02","close":5500.0},{"date":"2021-03-03","close":5600.0},{"date":"2021-03-04","close":5600.0},{"date":"2021-03-05","close":5625.0},{"date":"2021-03-08","close":5500.0},{"date":"2021-03-09","close":5550.0},{"date":"2021-03-10","close":5500.0},{"date":"2021-03-11","close":5575.0},{"date":"2021-03-12","close":5575.0},{"date":"2021-03-15","close":5575.0},{"date":"2021-03-16","close":5650.0},{"date":"2021-03-17","close":5650.0},{"date":"2021-03-18","close":5625.0},{"date":"2021-03-19","close":5550.0},{"date":"2021-03-22","close":5550.0},{"date":"2021-03-23","close":5500.0},{"date":"2021-03-24","close":5575.0},{"date":"2021-03-25","close":5575.0},{"date":"2021-03-26","close":5800.0},{"date":"2021-03-29","close":5800.0},{"date":"2021-03-30","close":5900.0},{"date":"2021-03-31","close":6000.0},{"date":"2021-04-01","close":6225.0},{"date":"2021-04-02","close":6125.0},{"date":"2021-04-05","close":6200.0},{"date":"2021-04-06","close":6425.0},{"date":"2021-04-07","close":7475.0},{"date":"2021-04-08","close":7000.0},{"date":"2021-04-09","close":7150.0},{"date":"2021-04-12","close":7150.0},{"date":"2021-04-13","close":7175.0},{"date":"2021-04-14","close":7075.0},{"date":"2021-04-15","close":6950.0},{"date":"2021-04-16","close":6950.0},{"date":"2021-04-19","close":6875.0},{"date":"2021-04-20","close":6975.0},{"date":"2021-04-21","close":6800.0},{"date":"2021-04-22","close":6825.0},{"date":"2021-04-23","close":6700.0},{"date":"2021-04-26","close":7000.0},{"date":"2021-04-27","close":7050.0},{"date":"2021-04-28","close":6900.0},{"date":"2021-04-29","close":6850.0},{"date":"2021-04-30","close":6575.0},{"date":"2021-05-03","close":6400.0},{"date":"2021-05-04","close":6600.0},{"date":"2021-05-06","close":6875.0},{"date":"2021-05-07","close":7025.0},{"date":"2021-05-10","close":7150.0},{"date":"2021-05-11","close":7100.0},{"date":"2021-05-12","close":6975.0},{"date":"2021-05-13","close":6825.0},{"date":"2021-05-14","close":6725.0},{"date":"2021-05-17","close":6675.0},{"date":"2021-05-18","close":6475.0},{"date":"2021-05-20","close":6450.0},{"date":"2021-05-21","close":6400.0},{"date":"2021-05-24","close":6225.0},{"date":"2021-05-25","close":6325.0},{"date":"2021-05-26","close":6400.0},{"date":"2021-05-27","close":6400.0},{"date":"2021-05-28","close":6525.0},{"date":"2021-05-31","close":6525.0},{"date":"2021-06-01","close":6575.0},{"date":"2021-06-02","close":6575.0},{"date":"2021-06-03","close":6675.0},{"date":"2021-06-04","close":6800.0},{"date":"2021-06-07","close":6925.0},{"date":"2021-06-08","close":7225.0},{"date":"2021-06-09","close":7200.0},{"date":"2021-06-10","close":7225.0},{"date":"2021-06-11","close":7225.0},{"date":"2021-06-14","close":7100.0},{"date":"2021-06-15","close":7425.0},{"date":"2021-06-16","close":7350.0},{"date":"2021-06-17","close":7175.0},{"date":"2021-06-18","close":7100.0},{"date":"2021-06-21","close":6875.0},{"date":"2021-06-22","close":6950.0},{"date":"2021-06-23","close":6825.0},{"date":"2021-06-24","close":6900.0},{"date":"2021-06-25","close":6975.0},{"date":"2021-06-28","close":6950.0},{"date":"2021-06-29","close":6850.0},{"date":"2021-06-30","close":6950.0},{"date":"2021-07-01","close":6875.0},{"date":"2021-07-02","close":6875.0},{"date":"2021-07-05","close":6850.0},{"date":"2021-07-06","close":6800.0},{"date":"2021-07-07","close":6700.0},{"date":"2021-07-08","close":6575.0},{"date":"2021-07-09","close":6650.0},{"date":"2021-07-12","close":6600.0},{"date":"2021-07-13","close":6650.0},{"date":"2021-07-14","close":6675.0},{"date":"2021-07-15","close":6750.0},{"date":"2021-07-16","close":6750.0},{"date":"2021-07-19","close":6650.0},{"date":"2021-07-20","close":6650.0},{"date":"2021-07-21","close":6475.0},{"date":"2021-07-22","close":6525.0},{"date":"2021-07-23","close":6550.0},{"date":"2021-07-26","close":6400.0},{"date":"2021-07-27","close":6450.0},{"date":"2021-07-28","close":6300.0},{"date":"2021-07-29","close":6300.0},{"date":"2021-07-30","close":6275.0},{"date":"2021-08-02","close":6400.0},{"date":"2021-08-03","close":6375.0},{"date":"2021-08-04","close":6350.0},{"date":"2021-08-05","close":6375.0},{"date":"2021-08-06","close":6300.0},{"date":"2021-08-09","close":6200.0},{"date":"2021-08-10","close":6225.0},{"date":"2021-08-11","close":6125.0},{"date":"2021-08-12","close":6275.0},{"date":"2021-08-13","close":6125.0},{"date":"2021-08-17","close":6000.0},{"date":"2021-08-18","close":6100.0},{"date":"2021-08-19","close":5900.0},{"date":"2021-08-20","close":5850.0},{"date":"2021-08-23","close":5825.0},{"date":"2021-08-24","close":5950.0},{"date":"2021-08-25","close":6000.0},{"date":"2021-08-26","close":6250.0},{"date":"2021-08-27","close":6200.0},{"date":"2021-08-30","close":6375.0},{"date":"2021-08-31","close":6475.0},{"date":"2021-09-01","close":6500.0},{"date":"2021-09-02","close":6475.0},{"date":"2021-09-03","close":6450.0},{"date":"2021-09-06","close":6400.0},{"date":"2021-09-07","close":6275.0},{"date":"2021-09-08","close":6250.0},{"date":"2021-09-09","close":6225.0},{"date":"2021-09-10","close":6325.0},{"date":"2021-09-13","close":6325.0},{"date":"2021-09-14","close":6450.0},{"date":"2021-09-15","close":6400.0},{"date":"2021-09-16","close":6375.0},{"date":"2021-09-17","close":6250.0},{"date":"2021-09-23","close":6075.0},{"date":"2021-09-24","close":6275.0},{"date":"2021-09-27","close":6375.0},{"date":"2021-09-28","close":6150.0},{"date":"2021-09-29","close":6100.0},{"date":"2021-09-30","close":6100.0},{"date":"2021-10-01","close":5975.0},{"date":"2021-10-05","close":6000.0},{"date":"2021-10-06","close":6000.0},{"date":"2021-10-07","close":6000.0},{"date":"2021-10-08","close":6050.0},{"date":"2021-10-12","close":6000.0},{"date":"2021-10-13","close":6025.0},{"date":"2021-10-14","close":5975.0},{"date":"2021-10-15","close":5950.0},{"date":"2021-10-18","close":5975.0},{"date":"2021-10-19","close":6175.0},{"date":"2021-10-20","close":6175.0},{"date":"2021-10-21","close":6175.0},{"date":"2021-10-22","close":6200.0},{"date":"2021-10-25","close":6225.0},{"date":"2021-10-26","close":6200.0},{"date":"2021-10-27","close":6300.0},{"date":"2021-10-28","close":6275.0},{"date":"2021-10-29","close":6250.0},{"date":"2021-11-01","close":6275.0},{"date":"2021-11-02","close":6250.0},{"date":"2021-11-03","close":6125.0},{"date":"2021-11-04","close":6050.0},{"date":"2021-11-05","close":6025.0},{"date":"2021-11-08","close":6075.0},{"date":"2021-11-09","close":6100.0},{"date":"2021-11-10","close":6000.0},{"date":"2021-11-11","close":5975.0},{"date":"2021-11-12","close":6075.0},{"date":"2021-11-15","close":6075.0},{"date":"2021-11-16","close":5950.0},{"date":"2021-11-17","close":5925.0},{"date":"2021-11-18","close":5925.0},{"date":"2021-11-19","close":5900.0},{"date":"2021-11-22","close":5900.0},{"date":"2021-11-23","close":5850.0},{"date":"2021-11-24","close":5750.0},{"date":"2021-11-25","close":5625.0},{"date":"2021-11-26","close":5600.0},{"date":"2021-11-29","close":5450.0},{"date":"2021-11-30","close":5250.0},{"date":"2021-12-01","close":5475.0},{"date":"2021-12-02","close":5600.0},{"date":"2021-12-03","close":5650.0},{"date":"2021-12-06","close":5600.0},{"date":"2021-12-07","close":5475.0},{"date":"2021-12-08","close":5475.0},{"date":"2021-12-09","close":5575.0},{"date":"2021-12-10","close":5500.0},{"date":"2021-12-13","close":5475.0},{"date":"2021-12-14","close":5550.0},{"date":"2021-12-15","close":5500.0},{"date":"2021-12-16","close":5575.0},{"date":"2021-12-17","close":5550.0},{"date":"2021-12-20","close":5500.0},{"date":"2021-12-21","close":5575.0},{"date":"2021-12-22","close":5575.0},{"date":"2021-12-23","close":5600.0},{"date":"2021-12-24","close":5725.0},{"date":"2021-12-27","close":5900.0},{"date":"2021-12-28","close":5875.0},{"date":"2021-12-29","close":5850.0},{"date":"2021-12-30","close":5825.0},{"date":"2022-01-03","close":5975.0},{"date":"2022-01-04","close":5925.0},{"date":"2022-01-05","close":5750.0},{"date":"2022-01-06","close":5875.0},{"date":"2022-01-07","close":6175.0},{"date":"2022-01-10","close":6100.0},{"date":"2022-01-11","close":6025.0},{"date":"2022-01-12","close":6200.0},{"date":"2022-01-13","close":6225.0},{"date":"2022-01-14","close":6275.0},{"date":"2022-01-17","close":6050.0},{"date":"2022-01-18","close":5950.0},{"date":"2022-01-19","close":6025.0},{"date":"2022-01-20","close":6150.0},{"date":"2022-01-21","close":6175.0},{"date":"2022-01-24","close":6050.0},{"date":"2022-01-25","close":5625.0},{"date":"2022-01-26","close":5700.0},{"date":"2022-01-27","close":5425.0},{"date":"2022-01-28","close":5575.0},{"date":"2022-02-03","close":5650.0},{"date":"2022-02-04","close":5675.0},{"date":"2022-02-07","close":5625.0},{"date":"2022-02-08","close":5650.0},{"date":"2022-02-09","close":5750.0},{"date":"2022-02-10","close":5750.0},{"date":"2022-02-11","close":5700.0},{"date":"2022-02-14","close":5600.0},{"date":"2022-02-15","close":5600.0},{"date":"2022-02-16","close":5800.0},{"date":"2022-02-17","close":5650.0},{"date":"2022-02-18","close":5800.0},{"date":"2022-02-21","close":5800.0},{"date":"2022-02-22","close":5775.0},{"date":"2022-02-23","close":5750.0},{"date":"2022-02-24","close":5600.0},{"date":"2022-02-25","close":5650.0},{"date":"2022-02-28","close":5625.0},{"date":"2022-03-02","close":5675.0},{"date":"2022-03-03","close":5875.0},{"date":"2022-03-04","close":5875.0},{"date":"2022-03-07","close":5825.0},{"date":"2022-03-08","close":5750.0},{"date":"2022-03-10","close":5825.0},{"date":"2022-03-11","close":5850.0},{"date":"2022-03-14","close":5825.0},{"date":"2022-03-15","close":5850.0},{"date":"2022-03-16","close":5950.0},{"date":"2022-03-17","close":5975.0},{"date":"2022-03-18","close":5925.0},{"date":"2022-03-21","close":5875.0},{"date":"2022-03-22","close":5875.0},{"date":"2022-03-23","close":5925.0},{"date":"2022-03-24","close":5925.0},{"date":"2022-03-25","close":5925.0},{"date":"2022-03-28","close":5975.0},{"date":"2022-03-29","close":6075.0},{"date":"2022-03-30","close":6100.0},{"date":"2022-03-31","close":6275.0},{"date":"2022-04-01","close":6275.0},{"date":"2022-04-04","close":6275.0},{"date":"2022-04-05","close":6225.0},{"date":"2022-04-06","close":6150.0},{"date":"2022-04-07","close":6300.0},{"date":"2022-04-08","close":6300.0},{"date":"2022-04-11","close":6400.0},{"date":"2022-04-12","close":6300.0},{"date":"2022-04-13","close":6300.0},{"date":"2022-04-14","close":6250.0},{"date":"2022-04-15","close":6275.0},{"date":"2022-04-18","close":6225.0},{"date":"2022-04-19","close":6200.0},{"date":"2022-04-20","close":6225.0},{"date":"2022-04-21","close":6250.0},{"date":"2022-04-22","close":6125.0},{"date":"2022-04-25","close":6000.0},{"date":"2022-04-26","close":6125.0},{"date":"2022-04-27","close":6075.0},{"date":"2022-04-28","close":6050.0},{"date":"2022-04-29","close":6075.0},{"date":"2022-05-02","close":6000.0},{"date":"2022-05-03","close":6100.0},{"date":"2022-05-04","close":5950.0},{"date":"2022-05-06","close":5800.0},{"date":"2022-05-09","close":5625.0},{"date":"2022-05-10","close":5600.0},{"date":"2022-05-11","close":5625.0},{"date":"2022-05-12","close":5475.0},{"date":"2022-05-13","close":5600.0},{"date":"2022-05-16","close":5600.0},{"date":"2022-05-17","close":5600.0},{"date":"2022-05-18","close":5525.0},{"date":"2022-05-19","close":5500.0},{"date":"2022-05-20","close":5500.0},{"date":"2022-05-23","close":5525.0},{"date":"2022-05-24","close":5400.0},{"date":"2022-05-25","close":5425.0},{"date":"2022-05-26","close":5450.0},{"date":"2022-05-27","close":5475.0},{"date":"2022-05-30","close":5475.0},{"date":"2022-05-31","close":5450.0},{"date":"2022-06-02","close":5475.0},{"date":"2022-06-03","close":5375.0},{"date":"2022-06-07","close":5325.0},{"date":"2022-06-08","close":5250.0},{"date":"2022-06-09","close":5175.0},{"date":"2022-06-10","close":5175.0},{"date":"2022-06-13","close":5100.0},{"date":"2022-06-14","close":5125.0},{"date":"2022-06-15","close":5150.0},{"date":"2022-06-16","close":5200.0},{"date":"2022-06-17","close":5150.0},{"date":"2022-06-20","close":4970.0},{"date":"2022-06-21","close":5000.0},{"date":"2022-06-22","close":4725.0},{"date":"2022-06-23","close":4710.0},{"date":"2022-06-24","close":4870.0},{"date":"2022-06-27","close":4865.0},{"date":"2022-06-28","close":4895.0},{"date":"2022-06-29","close":4795.0},{"date":"2022-06-30","close":4790.0},{"date":"2022-07-01","close":4855.0},{"date":"2022-07-04","close":4850.0},{"date":"2022-07-05","close":4775.0},{"date":"2022-07-06","close":4705.0},{"date":"2022-07-07","close":4800.0},{"date":"2022-07-08","close":4800.0},{"date":"2022-07-11","close":5000.0},{"date":"2022-07-12","close":5075.0},{"date":"2022-07-13","close":5250.0},{"date":"2022-07-14","close":5425.0},{"date":"2022-07-15","close":5225.0},{"date":"2022-07-18","close":5325.0},{"date":"2022-07-19","close":5150.0},{"date":"2022-07-20","close":5100.0},{"date":"2022-07-21","close":5200.0},{"date":"2022-07-22","close":5225.0},{"date":"2022-07-25","close":5150.0},{"date":"2022-07-26","close":5250.0},{"date":"2022-07-27","close":5275.0},{"date":"2022-07-28","close":5125.0},{"date":"2022-07-29","close":5250.0},{"date":"2022-08-01","close":5325.0},{"date":"2022-08-02","close":5300.0},{"date":"2022-08-03","close":5300.0},{"date":"2022-08-04","close":5300.0},{"date":"2022-08-05","close":5125.0},{"date":"2022-08-08","close":5100.0},{"date":"2022-08-09","close":5075.0},{"date":"2022-08-10","close":5200.0},{"date":"2022-08-11","close":5275.0},{"date":"2022-08-12","close":5225.0},{"date":"2022-08-16","close":5275.0},{"date":"2022-08-17","close":5200.0},{"date":"2022-08-18","close":5125.0},{"date":"2022-08-19","close":5125.0},{"date":"2022-08-22","close":4995.0},{"date":"2022-08-23","close":4950.0},{"date":"2022-08-24","close":4950.0},{"date":"2022-08-25","close":5100.0},{"date":"2022-08-26","close":4990.0},{"date":"2022-08-29","close":4870.0},{"date":"2022-08-30","close":4950.0},{"date":"2022-08-31","close":4990.0},{"date":"2022-09-01","close":4850.0},{"date":"2022-09-02","close":4845.0},{"date":"2022-09-05","close":4855.0},{"date":"2022-09-06","close":4850.0},{"date":"2022-09-07","close":4825.0},{"date":"2022-09-08","close":4845.0},{"date":"2022-09-13","close":4920.0},{"date":"2022-09-14","close":4900.0},{"date":"2022-09-15","close":4940.0},{"date":"2022-09-16","close":4815.0},{"date":"2022-09-19","close":4880.0},{"date":"2022-09-20","close":4895.0},{"date":"2022-09-21","close":4850.0},{"date":"2022-09-22","close":4785.0},{"date":"2022-09-23","close":4765.0},{"date":"2022-09-26","close":4520.0},{"date":"2022-09-27","close":4485.0},{"date":"2022-09-28","close":4395.0},{"date":"2022-09-29","close":4450.0},{"date":"2022-09-30","close":4400.0},{"date":"2022-10-04","close":4465.0},{"date":"2022-10-05","close":4385.0},{"date":"2022-10-06","close":4475.0},{"date":"2022-10-07","close":4450.0},{"date":"2022-10-11","close":4400.0},{"date":"2022-10-12","close":4355.0},{"date":"2022-10-13","close":4140.0},{"date":"2022-10-14","close":4280.0},{"date":"2022-10-17","close":4205.0},{"date":"2022-10-18","close":4255.0},{"date":"2022-10-19","close":4255.0},{"date":"2022-10-20","close":4155.0},{"date":"2022-10-21","close":4220.0},{"date":"2022-10-24","close":4165.0},{"date":"2022-10-25","close":4105.0},{"date":"2022-10-26","close":4005.0},{"date":"2022-10-27","close":4105.0},{"date":"2022-10-28","close":4120.0},{"date":"2022-10-31","close":4120.0},{"date":"2022-11-01","close":4175.0},{"date":"2022-11-02","close":4135.0},{"date":"2022-11-03","close":4085.0},{"date":"2022-11-04","close":4100.0},{"date":"2022-11-07","close":4100.0},{"date":"2022-11-08","close":4185.0},{"date":"2022-11-09","close":4175.0},{"date":"2022-11-10","close":4155.0},{"date":"2022-11-11","close":4205.0},{"date":"2022-11-14","close":4250.0},{"date":"2022-11-15","close":4250.0},{"date":"2022-11-16","close":4220.0},{"date":"2022-11-17","close":4285.0},{"date":"2022-11-18","close":4270.0},{"date":"2022-11-21","close":4315.0},{"date":"2022-11-22","close":4265.0},{"date":"2022-11-23","close":4270.0},{"date":"2022-11-24","close":4335.0},{"date":"2022-11-25","close":4260.0},{"date":"2022-11-28","close":4260.0},{"date":"2022-11-29","close":4295.0},{"date":"2022-11-30","close":4295.0},{"date":"2022-12-01","close":4215.0},{"date":"2022-12-02","close":4200.0},{"date":"2022-12-05","close":4245.0},{"date":"2022-12-06","close":4200.0},{"date":"2022-12-07","close":4240.0},{"date":"2022-12-08","close":4230.0},{"date":"2022-12-09","close":4165.0},{"date":"2022-12-12","close":4260.0},{"date":"2022-12-13","close":4155.0},{"date":"2022-12-14","close":4160.0},{"date":"2022-12-15","close":4120.0},{"date":"2022-12-16","close":4195.0},{"date":"2022-12-19","close":4180.0},{"date":"2022-12-20","close":4220.0},{"date":"2022-12-21","close":4200.0},{"date":"2022-12-22","close":4135.0},{"date":"2022-12-23","close":4060.0},{"date":"2022-12-26","close":4140.0},{"date":"2022-12-27","close":4075.0},{"date":"2022-12-28","close":3780.0},{"date":"2022-12-29","close":3800.0},{"date":"2023-01-02","close":3650.0},{"date":"2023-01-03","close":3600.0},{"date":"2023-01-04","close":3505.0},{"date":"2023-01-05","close":3430.0},{"date":"2023-01-06","close":3475.0},{"date":"2023-01-09","close":3455.0},{"date":"2023-01-10","close":3465.0},{"date":"2023-01-11","close":3670.0},{"date":"2023-01-12","close":3680.0},{"date":"2023-01-13","close":3680.0},{"date":"2023-01-16","close":3680.0},{"date":"2023-01-17","close":3625.0},{"date":"2023-01-18","close":3645.0},{"date":"2023-01-19","close":3795.0},{"date":"2023-01-20","close":3955.0},{"date":"2023-01-25","close":4030.0},{"date":"2023-01-26","close":4020.0},{"date":"2023-01-27","close":4015.0},{"date":"2023-01-30","close":4035.0},{"date":"2023-01-31","close":4035.0},{"date":"2023-02-01","close":4130.0},{"date":"2023-02-02","close":4480.0},{"date":"2023-02-03","close":4315.0},{"date":"2023-02-06","close":4420.0},{"date":"2023-02-07","close":4400.0},{"date":"2023-02-08","close":4450.0},{"date":"2023-02-09","close":4390.0},{"date":"2023-02-10","close":4165.0},{"date":"2023-02-13","close":4210.0},{"date":"2023-02-14","close":4280.0},{"date":"2023-02-15","close":4290.0},{"date":"2023-02-16","close":4275.0},{"date":"2023-02-17","close":4260.0},{"date":"2023-02-20","close":4325.0},{"date":"2023-02-21","close":4275.0},{"date":"2023-02-22","close":4100.0},{"date":"2023-02-23","close":4095.0},{"date":"2023-02-24","close":4100.0},{"date":"2023-02-27","close":4100.0},{"date":"2023-02-28","close":4085.0},{"date":"2023-03-02","close":4015.0},{"date":"2023-03-03","close":4005.0},{"date":"2023-03-06","close":3920.0},{"date":"2023-03-07","close":3920.0},{"date":"2023-03-08","close":3995.0},{"date":"2023-03-09","close":3835.0},{"date":"2023-03-10","close":3675.0},{"date":"2023-03-13","close":3665.0},{"date":"2023-03-14","close":3570.0},{"date":"2023-03-15","close":3540.0},{"date":"2023-03-16","close":3570.0},{"date":"2023-03-17","close":3585.0},{"date":"2023-03-20","close":3605.0},{"date":"2023-03-21","close":3690.0},{"date":"2023-03-22","close":3580.0},{"date":"2023-03-23","close":3595.0},{"date":"2023-03-24","close":3680.0},{"date":"2023-03-27","close":3685.0},{"date":"2023-03-28","close":3575.0},{"date":"2023-03-29","close":3575.0},{"date":"2023-03-30","close":3580.0},{"date":"2023-03-31","close":3590.0},{"date":"2023-04-03","close":3595.0},{"date":"2023-04-04","close":3605.0},{"date":"2023-04-05","close":3655.0},{"date":"2023-04-06","close":3620.0},{"date":"2023-04-07","close":3670.0},{"date":"2023-04-10","close":3630.0},{"date":"2023-04-11","close":3675.0},{"date":"2023-04-12","close":3735.0},{"date":"2023-04-13","close":3735.0},{"date":"2023-04-14","close":3795.0},{"date":"2023-04-17","close":3825.0},{"date":"2023-04-18","close":3825.0},{"date":"2023-04-19","close":3865.0},{"date":"2023-04-20","close":3885.0},{"date":"2023-04-21","close":3865.0},{"date":"2023-04-24","close":3790.0},{"date":"2023-04-25","close":3765.0},{"date":"2023-04-26","close":3765.0},{"date":"2023-04-27","close":3815.0},{"date":"2023-04-28","close":3750.0},{"date":"2023-05-02","close":3725.0},{"date":"2023-05-03","close":3720.0},{"date":"2023-05-04","close":3765.0},{"date":"2023-05-08","close":3770.0},{"date":"2023-05-09","close":3810.0},{"date":"2023-05-10","close":3760.0},{"date":"2023-05-11","close":3795.0},{"date":"2023-05-12","close":3790.0},{"date":"2023-05-15","close":3750.0},{"date":"2023-05-16","close":3765.0},{"date":"2023-05-17","close":3840.0},{"date":"2023-05-18","close":3890.0},{"date":"2023-05-19","close":3890.0},{"date":"2023-05-22","close":3900.0},{"date":"2023-05-23","close":3900.0},{"date":"2023-05-24","close":3890.0},{"date":"2023-05-25","close":3890.0},{"date":"2023-05-26","close":3900.0},{"date":"2023-05-30","close":3885.0},{"date":"2023-05-31","close":3905.0},{"date":"2023-06-01","close":3925.0},{"date":"2023-06-02","close":3995.0},{"date":"2023-06-05","close":4020.0},{"date":"2023-06-07","close":4035.0},{"date":"2023-06-08","close":4075.0},{"date":"2023-06-09","close":4200.0},{"date":"2023-06-12","close":4160.0},{"date":"2023-06-13","close":4195.0},{"date":"2023-06-14","close":4225.0},{"date":"2023-06-15","close":4195.0},{"date":"2023-06-16","close":3890.0},{"date":"2023-06-19","close":4070.0},{"date":"2023-06-20","close":4100.0},{"date":"2023-06-21","close":4100.0},{"date":"2023-06-22","close":4120.0},{"date":"2023-06-23","close":4020.0},{"date":"2023-06-26","close":4120.0},{"date":"2023-06-27","close":4075.0},{"date":"2023-06-28","close":4070.0},{"date":"2023-06-29","close":4005.0},{"date":"2023-06-30","close":4025.0},{"date":"2023-07-03","close":3860.0},{"date":"2023-07-04","close":3890.0},{"date":"2023-07-05","close":3895.0},{"date":"2023-07-06","close":3930.0},{"date":"2023-07-07","close":3900.0},{"date":"2023-07-10","close":3810.0},{"date":"2023-07-11","close":3780.0},{"date":"2023-07-12","close":3795.0},{"date":"2023-07-13","close":3840.0},{"date":"2023-07-14","close":3875.0},{"date":"2023-07-17","close":3915.0},{"date":"2023-07-18","close":3845.0},{"date":"2023-07-19","close":3650.0},{"date":"2023-07-20","close":3755.0},{"date":"2023-07-21","close":3735.0},{"date":"2023-07-24","close":3680.0},{"date":"2023-07-25","close":3660.0},{"date":"2023-07-26","close":3455.0},{"date":"2023-07-27","close":3460.0},{"date":"2023-07-28","close":3595.0},{"date":"2023-07-31","close":3615.0},{"date":"2023-08-01","close":3655.0},{"date":"2023-08-02","close":3645.0},{"date":"2023-08-03","close":3580.0},{"date":"2023-08-04","close":3575.0},{"date":"2023-08-07","close":3645.0},{"date":"2023-08-08","close":3620.0},{"date":"2023-08-09","close":3660.0},{"date":"2023-08-10","close":3670.0},{"date":"2023-08-11","close":3680.0},{"date":"2023-08-14","close":3580.0},{"date":"2023-08-16","close":3640.0},{"date":"2023-08-17","close":3665.0},{"date":"2023-08-18","close":3665.0},{"date":"2023-08-21","close":3660.0},{"date":"2023-08-22","close":3660.0},{"date":"2023-08-23","close":3665.0},{"date":"2023-08-24","close":3670.0},{"date":"2023-08-25","close":3660.0},{"date":"2023-08-28","close":3625.0},{"date":"2023-08-29","close":3660.0},{"date":"2023-08-30","close":3645.0},{"date":"2023-08-31","close":3640.0},{"date":"2023-09-01","close":3555.0},{"date":"2023-09-04","close":3535.0},{"date":"2023-09-05","close":3560.0},{"date":"2023-09-06","close":3555.0},{"date":"2023-09-07","close":3545.0},{"date":"2023-09-08","close":3540.0},{"date":"2023-09-11","close":3560.0},{"date":"2023-09-12","close":3530.0},{"date":"2023-09-13","close":3560.0},{"date":"2023-09-14","close":3560.0},{"date":"2023-09-15","close":3580.0},{"date":"2023-09-18","close":3590.0},{"date":"2023-09-19","close":3650.0},{"date":"2023-09-20","close":3705.0},{"date":"2023-09-21","close":3660.0},{"date":"2023-09-22","close":3650.0},{"date":"2023-09-25","close":3625.0},{"date":"2023-09-26","close":3605.0},{"date":"2023-09-27","close":3610.0},{"date":"2023-10-04","close":3610.0},{"date":"2023-10-05","close":3590.0},{"date":"2023-10-06","close":3615.0},{"date":"2023-10-10","close":3625.0},{"date":"2023-10-11","close":3605.0},{"date":"2023-10-12","close":3610.0},{"date":"2023-10-13","close":3585.0},{"date":"2023-10-16","close":3570.0},{"date":"2023-10-17","close":3560.0},{"date":"2023-10-18","close":3565.0},{"date":"2023-10-19","close":3600.0},{"date":"2023-10-20","close":3550.0},{"date":"2023-10-23","close":3550.0},{"date":"2023-10-24","close":3555.0},{"date":"2023-10-25","close":3600.0},{"date":"2023-10-26","close":3605.0},{"date":"2023-10-27","close":3785.0},{"date":"2023-10-30","close":4625.0},{"date":"2023-10-31","close":4475.0},{"date":"2023-11-01","close":4050.0},{"date":"2023-11-02","close":4000.0},{"date":"2023-11-03","close":4065.0},{"date":"2023-11-06","close":4055.0},{"date":"2023-11-07","close":4045.0},{"date":"2023-11-08","close":4020.0},{"date":"2023-11-09","close":3975.0},{"date":"2023-11-10","close":3915.0},{"date":"2023-11-13","close":3870.0},{"date":"2023-11-14","close":3855.0},{"date":"2023-11-15","close":3875.0},{"date":"2023-11-16","close":3885.0},{"date":"2023-11-17","close":3830.0},{"date":"2023-11-20","close":3825.0},{"date":"2023-11-21","close":3815.0},{"date":"2023-11-22","close":3815.0},{"date":"2023-11-23","close":3835.0},{"date":"2023-11-24","close":3815.0},{"date":"2023-11-27","close":3815.0},{"date":"2023-11-28","close":3850.0},{"date":"2023-11-29","close":3835.0},{"date":"2023-11-30","close":3830.0},{"date":"2023-12-01","close":3820.0},{"date":"2023-12-04","close":3875.0},{"date":"2023-12-05","close":3830.0},{"date":"2023-12-06","close":3860.0},{"date":"2023-12-07","close":3865.0},{"date":"2023-12-08","close":3850.0},{"date":"2023-12-11","close":3860.0},{"date":"2023-12-12","close":3855.0},{"date":"2023-12-13","close":3850.0},{"date":"2023-12-14","close":3900.0},{"date":"2023-12-15","close":3920.0},{"date":"2023-12-18","close":3985.0},{"date":"2023-12-19","close":3995.0},{"date":"2023-12-20","close":4035.0},{"date":"2023-12-21","close":3920.0},{"date":"2023-12-22","close":3900.0},{"date":"2023-12-26","close":3825.0},{"date":"2023-12-27","close":3775.0},{"date":"2023-12-28","close":3840.0},{"date":"2024-01-02","close":3810.0},{"date":"2024-01-03","close":3815.0},{"date":"2024-01-04","close":3725.0},{"date":"2024-01-05","close":3830.0},{"date":"2024-01-08","close":3765.0},{"date":"2024-01-09","close":3780.0},{"date":"2024-01-10","close":3760.0},{"date":"2024-01-11","close":3755.0},{"date":"2024-01-12","close":3745.0},{"date":"2024-01-15","close":3770.0},{"date":"2024-01-16","close":3775.0},{"date":"2024-01-17","close":3765.0},{"date":"2024-01-18","close":3745.0},{"date":"2024-01-19","close":3745.0},{"date":"2024-01-22","close":3750.0},{"date":"2024-01-23","close":3820.0},{"date":"2024-01-24","close":3745.0},{"date":"2024-01-25","close":3715.0},{"date":"2024-01-26","close":3725.0},{"date":"2024-01-29","close":3725.0},{"date":"2024-01-30","close":3745.0},{"date":"2024-01-31","close":3720.0},{"date":"2024-02-01","close":3795.0},{"date":"2024-02-02","close":3815.0},{"date":"2024-02-05","close":3775.0},{"date":"2024-02-06","close":3780.0},{"date":"2024-02-07","close":3815.0},{"date":"2024-02-08","close":3845.0},{"date":"2024-02-13","close":3915.0},{"date":"2024-02-14","close":3930.0},{"date":"2024-02-15","close":4000.0},{"date":"2024-02-16","close":3955.0},{"date":"2024-02-19","close":4040.0},{"date":"2024-02-20","close":4015.0},{"date":"2024-02-21","close":4000.0},{"date":"2024-02-22","close":3975.0},{"date":"2024-02-23","close":3980.0},{"date":"2024-02-26","close":3980.0},{"date":"2024-02-27","close":3990.0},{"date":"2024-02-28","close":3990.0},{"date":"2024-02-29","close":3995.0},{"date":"2024-03-04","close":3995.0},{"date":"2024-03-05","close":3980.0},{"date":"2024-03-06","close":3945.0},{"date":"2024-03-07","close":3915.0},{"date":"2024-03-08","close":3925.0},{"date":"2024-03-11","close":3835.0},{"date":"2024-03-12","close":3870.0},{"date":"2024-03-13","close":3775.0},{"date":"2024-03-14","close":3840.0},{"date":"2024-03-15","close":3875.0},{"date":"2024-03-18","close":3785.0},{"date":"2024-03-19","close":3725.0},{"date":"2024-03-20","close":3750.0},{"date":"2024-03-21","close":3735.0},{"date":"2024-03-22","close":3750.0},{"date":"2024-03-25","close":3845.0},{"date":"2024-03-26","close":3840.0},{"date":"2024-03-27","close":3855.0},{"date":"2024-03-28","close":3755.0},{"date":"2024-03-29","close":3785.0},{"date":"2024-04-01","close":3670.0},{"date":"2024-04-02","close":3670.0},{"date":"2024-04-03","close":3615.0},{"date":"2024-04-04","close":3625.0},{"date":"2024-04-05","close":3550.0},{"date":"2024-04-08","close":3530.0},{"date":"2024-04-09","close":3550.0},{"date":"2024-04-11","close":3530.0},{"date":"2024-04-12","close":3545.0},{"date":"2024-04-15","close":3500.0},{"date":"2024-04-16","close":3450.0},{"date":"2024-04-17","close":3450.0},{"date":"2024-04-18","close":3475.0},{"date":"2024-04-19","close":3490.0},{"date":"2024-04-22","close":3500.0},{"date":"2024-04-23","close":3440.0},{"date":"2024-04-24","close":3420.0},{"date":"2024-04-25","close":3385.0},{"date":"2024-04-26","close":3370.0},{"date":"2024-04-29","close":3380.0},{"date":"2024-04-30","close":3370.0},{"date":"2024-05-02","close":3385.0},{"date":"2024-05-03","close":3305.0},{"date":"2024-05-07","close":3350.0},{"date":"2024-05-08","close":3385.0},{"date":"2024-05-09","close":3390.0},{"date":"2024-05-10","close":3380.0},{"date":"2024-05-13","close":3365.0},{"date":"2024-05-14","close":3405.0},{"date":"2024-05-16","close":3380.0},{"date":"2024-05-17","close":3295.0},{"date":"2024-05-20","close":3320.0},{"date":"2024-05-21","close":3310.0},{"date":"2024-05-22","close":3290.0},{"date":"2024-05-23","close":3320.0},{"date":"2024-05-24","close":3270.0},{"date":"2024-05-27","close":3245.0},{"date":"2024-05-28","close":3240.0},{"date":"2024-05-29","close":3235.0},{"date":"2024-05-30","close":3295.0},{"date":"2024-05-31","close":3270.0},{"date":"2024-06-03","close":3265.0},{"date":"2024-06-04","close":3240.0},{"date":"2024-06-05","close":3235.0},{"date":"2024-06-07","close":3260.0},{"date":"2024-06-10","close":3245.0},{"date":"2024-06-11","close":3270.0},{"date":"2024-06-12","close":3245.0},{"date":"2024-06-13","close":3250.0},{"date":"2024-06-14","close":3220.0},{"date":"2024-06-17","close":3230.0},{"date":"2024-06-18","close":3225.0},{"date":"2024-06-19","close":3215.0},{"date":"2024-06-20","close":3265.0},{"date":"2024-06-21","close":3215.0},{"date":"2024-06-24","close":3220.0},{"date":"2024-06-25","close":3195.0},{"date":"2024-06-26","close":3200.0},{"date":"2024-06-27","close":3175.0},{"date":"2024-06-28","close":3180.0},{"date":"2024-07-01","close":3200.0},{"date":"2024-07-02","close":3175.0},{"date":"2024-07-03","close":3155.0},{"date":"2024-07-04","close":3150.0},{"date":"2024-07-05","close":3125.0},{"date":"2024-07-08","close":3175.0},{"date":"2024-07-09","close":3145.0},{"date":"2024-07-10","close":3200.0},{"date":"2024-07-11","close":3200.0},{"date":"2024-07-12","close":3150.0},{"date":"2024-07-15","close":3145.0},{"date":"2024-07-16","close":3175.0},{"date":"2024-07-17","close":3150.0},{"date":"2024-07-18","close":3170.0},{"date":"2024-07-19","close":3175.0},{"date":"2024-07-22","close":3120.0},{"date":"2024-07-23","close":3150.0},{"date":"2024-07-24","close":3110.0},{"date":"2024-07-25","close":3110.0},{"date":"2024-07-26","close":3125.0},{"date":"2024-07-29","close":3130.0},{"date":"2024-07-30","close":3110.0},{"date":"2024-07-31","close":3085.0},{"date":"2024-08-01","close":3100.0},{"date":"2024-08-02","close":3080.0},{"date":"2024-08-05","close":3050.0},{"date":"2024-08-06","close":2890.0},{"date":"2024-08-07","close":2880.0},{"date":"2024-08-08","close":2720.0},{"date":"2024-08-09","close":2715.0},{"date":"2024-08-12","close":2695.0},{"date":"2024-08-13","close":2685.0},{"date":"2024-08-14","close":2680.0},{"date":"2024-08-16","close":2485.0},{"date":"2024-08-19","close":2425.0},{"date":"2024-08-20","close":2400.0},{"date":"2024-08-21","close":2460.0},{"date":"2024-08-22","close":2455.0},{"date":"2024-08-23","close":2450.0},{"date":"2024-08-26","close":2445.0},{"date":"2024-08-27","close":2435.0},{"date":"2024-08-28","close":2440.0},{"date":"2024-08-29","close":2420.0},{"date":"2024-08-30","close":2425.0},{"date":"2024-09-02","close":2390.0},{"date":"2024-09-03","close":2370.0},{"date":"2024-09-04","close":2315.0},{"date":"2024-09-05","close":2300.0},{"date":"2024-09-06","close":2275.0},{"date":"2024-09-09","close":2265.0},{"date":"2024-09-10","close":2250.0},{"date":"2024-09-11","close":2275.0},{"date":"2024-09-12","close":2300.0},{"date":"2024-09-13","close":2420.0},{"date":"2024-09-19","close":2335.0},{"date":"2024-09-20","close":2325.0},{"date":"2024-09-23","close":2390.0},{"date":"2024-09-24","close":2355.0},{"date":"2024-09-25","close":2360.0},{"date":"2024-09-26","close":2375.0},{"date":"2024-09-27","close":2370.0},{"date":"2024-09-30","close":2365.0},{"date":"2024-10-02","close":2375.0},{"date":"2024-10-04","close":2365.0},{"date":"2024-10-07","close":2410.0},{"date":"2024-10-08","close":2395.0},{"date":"2024-10-10","close":2375.0},{"date":"2024-10-11","close":2375.0},{"date":"2024-10-14","close":2385.0},{"date":"2024-10-15","close":2390.0},{"date":"2024-10-16","close":2370.0},{"date":"2024-10-17","close":2385.0},{"date":"2024-10-18","close":2395.0},{"date":"2024-10-21","close":2365.0},{"date":"2024-10-22","close":2395.0},{"date":"2024-10-23","close":2390.0},{"date":"2024-10-24","close":2380.0},{"date":"2024-10-25","close":2350.0},{"date":"2024-10-28","close":2385.0},{"date":"2024-10-29","close":2310.0},{"date":"2024-10-30","close":2230.0},{"date":"2024-10-31","close":2230.0},{"date":"2024-11-01","close":2235.0},{"date":"2024-11-04","close":2255.0},{"date":"2024-11-05","close":2255.0},{"date":"2024-11-06","close":2255.0},{"date":"2024-11-07","close":2300.0},{"date":"2024-11-08","close":2250.0},{"date":"2024-11-11","close":2240.0},{"date":"2024-11-12","close":2220.0},{"date":"2024-11-13","close":2185.0},{"date":"2024-11-14","close":2145.0},{"date":"2024-11-15","close":2120.0},{"date":"2024-11-18","close":2120.0},{"date":"2024-11-19","close":2190.0},{"date":"2024-11-20","close":2185.0},{"date":"2024-11-21","close":2180.0},{"date":"2024-11-22","close":2175.0},{"date":"2024-11-25","close":2190.0},{"date":"2024-11-26","close":2205.0},{"date":"2024-11-27","close":2245.0},{"date":"2024-11-28","close":2215.0},{"date":"2024-11-29","close":2180.0},{"date":"2024-12-02","close":2195.0},{"date":"2024-12-03","close":2185.0},{"date":"2024-12-04","close":2200.0},{"date":"2024-12-05","close":2150.0},{"date":"2024-12-06","close":2110.0},{"date":"2024-12-09","close":2005.0},{"date":"2024-12-10","close":2065.0},{"date":"2024-12-11","close":2090.0},{"date":"2024-12-12","close":2105.0},{"date":"2024-12-13","close":2130.0},{"date":"2024-12-16","close":2130.0},{"date":"2024-12-17","close":2130.0},{"date":"2024-12-18","close":2150.0},{"date":"2024-12-19","close":2145.0},{"date":"2024-12-20","close":2125.0},{"date":"2024-12-23","close":2165.0},{"date":"2024-12-24","close":2130.0},{"date":"2024-12-26","close":2165.0},{"date":"2024-12-27","close":2140.0},{"date":"2024-12-30","close":2125.0},{"date":"2025-01-02","close":2155.0},{"date":"2025-01-03","close":2160.0},{"date":"2025-01-06","close":2180.0},{"date":"2025-01-07","close":2165.0},{"date":"2025-01-08","close":2160.0},{"date":"2025-01-09","close":2155.0},{"date":"2025-01-10","close":2150.0},{"date":"2025-01-13","close":2180.0},{"date":"2025-01-14","close":2145.0},{"date":"2025-01-15","close":2150.0},{"date":"2025-01-16","close":2150.0},{"date":"2025-01-17","close":2145.0},{"date":"2025-01-20","close":2140.0},{"date":"2025-01-21","close":2160.0},{"date":"2025-01-22","close":2145.0},{"date":"2025-01-23","close":2160.0},{"date":"2025-01-24","close":2150.0},{"date":"2025-01-31","close":2145.0},{"date":"2025-02-03","close":2120.0},{"date":"2025-02-04","close":2115.0},{"date":"2025-02-05","close":2110.0},{"date":"2025-02-06","close":2115.0},{"date":"2025-02-07","close":2130.0},{"date":"2025-02-10","close":2160.0},{"date":"2025-02-11","close":2115.0},{"date":"2025-02-12","close":2110.0},{"date":"2025-02-13","close":2090.0},{"date":"2025-02-14","close":2065.0},{"date":"2025-02-17","close":2100.0},{"date":"2025-02-18","close":2110.0},{"date":"2025-02-19","close":2100.0},{"date":"2025-02-20","close":2125.0},{"date":"2025-02-21","close":2135.0},{"date":"2025-02-24","close":2125.0},{"date":"2025-02-25","close":2080.0},{"date":"2025-02-26","close":2085.0},{"date":"2025-02-27","close":2105.0},{"date":"2025-02-28","close":2080.0},{"date":"2025-03-04","close":2065.0},{"date":"2025-03-05","close":2065.0},{"date":"2025-03-06","close":2060.0},{"date":"2025-03-07","close":2050.0},{"date":"2025-03-10","close":2070.0},{"date":"2025-03-11","close":2045.0},{"date":"2025-03-12","close":2060.0},{"date":"2025-03-13","close":2115.0},{"date":"2025-03-14","close":2100.0},{"date":"2025-03-17","close":2095.0},{"date":"2025-03-18","close":2105.0},{"date":"2025-03-19","close":2115.0},{"date":"2025-03-20","close":2125.0},{"date":"2025-03-21","close":2115.0},{"date":"2025-03-24","close":2100.0},{"date":"2025-03-25","close":2100.0},{"date":"2025-03-26","close":2140.0},{"date":"2025-03-27","close":2160.0},{"date":"2025-03-28","close":2115.0},{"date":"2025-03-31","close":2090.0},{"date":"2025-04-01","close":2105.0},{"date":"2025-04-02","close":2105.0},{"date":"2025-04-03","close":2105.0},{"date":"2025-04-04","close":2070.0},{"date":"2025-04-07","close":1995.0},{"date":"2025-04-08","close":2005.0},{"date":"2025-04-09","close":1985.0},{"date":"2025-04-10","close":2050.0},{"date":"2025-04-11","close":2085.0},{"date":"2025-04-14","close":2105.0},{"date":"2025-04-15","close":2090.0},{"date":"2025-04-16","close":2190.0},{"date":"2025-04-17","close":2190.0},{"date":"2025-04-18","close":2235.0},{"date":"2025-04-21","close":2225.0},{"date":"2025-04-22","close":2230.0},{"date":"2025-04-23","close":2280.0},{"date":"2025-04-24","close":2255.0},{"date":"2025-04-25","close":2230.0},{"date":"2025-04-28","close":2180.0},{"date":"2025-04-29","close":2165.0},{"date":"2025-04-30","close":2195.0},{"date":"2025-05-02","close":2185.0},{"date":"2025-05-07","close":2285.0},{"date":"2025-05-08","close":2255.0},{"date":"2025-05-09","close":2230.0},{"date":"2025-05-12","close":2275.0},{"date":"2025-05-13","close":2325.0},{"date":"2025-05-14","close":2465.0},{"date":"2025-05-15","close":2520.0},{"date":"2025-05-16","close":2530.0},{"date":"2025-05-19","close":2430.0},{"date":"2025-05-20","close":2485.0},{"date":"2025-05-21","close":2485.0},{"date":"2025-05-22","close":2365.0},{"date":"2025-05-23","close":2425.0},{"date":"2025-05-26","close":2395.0},{"date":"2025-05-27","close":2325.0},{"date":"2025-05-28","close":2635.0},{"date":"2025-05-29","close":3425.0},{"date":"2025-05-30","close":3520.0},{"date":"2025-06-02","close":3865.0},{"date":"2025-06-04","close":4000.0},{"date":"2025-06-05","close":3970.0},{"date":"2025-06-09","close":4005.0},{"date":"2025-06-10","close":3895.0},{"date":"2025-06-11","close":3685.0},{"date":"2025-06-12","close":3580.0},{"date":"2025-06-13","close":3390.0},{"date":"2025-06-16","close":3585.0},{"date":"2025-06-17","close":3735.0},{"date":"2025-06-18","close":3695.0},{"date":"2025-06-19","close":3560.0},{"date":"2025-06-20","close":3555.0},{"date":"2025-06-23","close":3555.0},{"date":"2025-06-24","close":3675.0},{"date":"2025-06-25","close":3685.0},{"date":"2025-06-26","close":3500.0},{"date":"2025-06-27","close":3460.0},{"date":"2025-06-30","close":3520.0},{"date":"2025-07-01","close":3585.0},{"date":"2025-07-02","close":3410.0},{"date":"2025-07-03","close":3425.0},{"date":"2025-07-04","close":3285.0},{"date":"2025-07-07","close":3310.0},{"date":"2025-07-08","close":3575.0},{"date":"2025-07-09","close":4045.0},{"date":"2025-07-10","close":4025.0},{"date":"2025-07-11","close":4190.0},{"date":"2025-07-14","close":4155.0},{"date":"2025-07-15","close":4240.0},{"date":"2025-07-16","close":4010.0},{"date":"2025-07-17","close":4025.0},{"date":"2025-07-18","close":3945.0},{"date":"2025-07-21","close":3830.0},{"date":"2025-07-22","close":3960.0},{"date":"2025-07-23","close":3670.0},{"date":"2025-07-24","close":3535.0},{"date":"2025-07-25","close":3565.0},{"date":"2025-07-28","close":3435.0},{"date":"2025-07-29","close":3450.0},{"date":"2025-07-30","close":3430.0},{"date":"2025-07-31","close":3425.0},{"date":"2025-08-01","close":3235.0},{"date":"2025-08-04","close":3320.0},{"date":"2025-08-05","close":3350.0},{"date":"2025-08-06","close":3355.0},{"date":"2025-08-07","close":3380.0},{"date":"2025-08-08","close":3360.0},{"date":"2025-08-11","close":3330.0},{"date":"2025-08-12","close":3410.0},{"date":"2025-08-13","close":3365.0},{"date":"2025-08-14","close":3330.0},{"date":"2025-08-18","close":3260.0},{"date":"2025-08-19","close":3255.0},{"date":"2025-08-20","close":3200.0},{"date":"2025-08-21","close":3175.0},{"date":"2025-08-22","close":3250.0},{"date":"2025-08-25","close":3320.0},{"date":"2025-08-26","close":3265.0},{"date":"2025-08-27","close":3175.0},{"date":"2025-08-28","close":3480.0},{"date":"2025-08-29","close":3410.0},{"date":"2025-09-01","close":3370.0},{"date":"2025-09-02","close":3365.0},{"date":"2025-09-03","close":3345.0},{"date":"2025-09-04","close":3370.0},{"date":"2025-09-05","close":3330.0},{"date":"2025-09-08","close":3405.0},{"date":"2025-09-09","close":4120.0},{"date":"2025-09-10","close":4035.0},{"date":"2025-09-11","close":3825.0},{"date":"2025-09-12","close":3840.0},{"date":"2025-09-15","close":4150.0},{"date":"2025-09-16","close":4060.0},{"date":"2025-09-17","close":4010.0},{"date":"2025-09-18","close":4080.0},{"date":"2025-09-19","close":4075.0},{"date":"2025-09-22","close":4050.0},{"date":"2025-09-23","close":3855.0},{"date":"2025-09-24","close":3715.0},{"date":"2025-09-25","close":3725.0},{"date":"2025-09-26","close":3620.0},{"date":"2025-09-29","close":3750.0},{"date":"2025-09-30","close":3670.0},{"date":"2025-10-01","close":3610.0},{"date":"2025-10-02","close":3690.0},{"date":"2025-10-10","close":3630.0},{"date":"2025-10-13","close":3555.0},{"date":"2025-10-14","close":3510.0},{"date":"2025-10-15","close":3615.0},{"date":"2025-10-16","close":3755.0},{"date":"2025-10-17","close":3575.0},{"date":"2025-10-20","close":3870.0},{"date":"2025-10-21","close":3855.0},{"date":"2025-10-22","close":3845.0},{"date":"2025-10-23","close":3715.0},{"date":"2025-10-24","close":3795.0},{"date":"2025-10-27","close":3880.0},{"date":"2025-10-28","close":3830.0},{"date":"2025-10-29","close":3740.0},{"date":"2025-10-30","close":3650.0},{"date":"2025-10-31","close":3665.0},{"date":"2025-11-03","close":3575.0},{"date":"2025-11-04","close":3480.0},{"date":"2025-11-05","close":3355.0},{"date":"2025-11-06","close":3450.0},{"date":"2025-11-07","close":3315.0},{"date":"2025-11-10","close":3620.0},{"date":"2025-11-11","close":3495.0},{"date":"2025-11-12","close":3615.0},{"date":"2025-11-13","close":3600.0},{"date":"2025-11-14","close":3470.0},{"date":"2025-11-17","close":3495.0},{"date":"2025-11-18","close":3365.0},{"date":"2025-11-19","close":3360.0},{"date":"2025-11-20","close":3405.0},{"date":"2025-11-21","close":3340.0},{"date":"2025-11-24","close":3320.0},{"date":"2025-11-25","close":3320.0},{"date":"2025-11-26","close":3415.0},{"date":"2025-11-27","close":3340.0},{"date":"2025-11-28","close":3410.0},{"date":"2025-12-01","close":3400.0},{"date":"2025-12-02","close":3365.0},{"date":"2025-12-03","close":3405.0},{"date":"2025-12-04","close":3385.0},{"date":"2025-12-05","close":3410.0},{"date":"2025-12-08","close":3365.0},{"date":"2025-12-09","close":3305.0},{"date":"2025-12-10","close":3245.0},{"date":"2025-12-11","close":3265.0},{"date":"2025-12-12","close":3315.0},{"date":"2025-12-15","close":3280.0},{"date":"2025-12-16","close":3180.0},{"date":"2025-12-17","close":3200.0},{"date":"2025-12-18","close":3220.0},{"date":"2025-12-19","close":3260.0},{"date":"2025-12-22","close":3320.0},{"date":"2025-12-23","close":3300.0},{"date":"2025-12-24","close":3275.0},{"date":"2025-12-26","close":3225.0},{"date":"2025-12-29","close":3200.0},{"date":"2025-12-30","close":3165.0},{"date":"2026-01-02","close":3230.0},{"date":"2026-01-05","close":3200.0},{"date":"2026-01-06","close":3300.0},{"date":"2026-01-07","close":3260.0},{"date":"2026-01-08","close":3170.0},{"date":"2026-01-09","close":3210.0},{"date":"2026-01-12","close":3165.0},{"date":"2026-01-13","close":3150.0},{"date":"2026-01-14","close":3210.0},{"date":"2026-01-15","close":3200.0},{"date":"2026-01-16","close":3200.0},{"date":"2026-01-19","close":3190.0},{"date":"2026-01-20","close":3255.0},{"date":"2026-01-21","close":3165.0},{"date":"2026-01-22","close":3175.0},{"date":"2026-01-23","close":3400.0},{"date":"2026-01-26","close":3345.0},{"date":"2026-01-27","close":3310.0},{"date":"2026-01-28","close":3285.0},{"date":"2026-01-29","close":3900.0},{"date":"2026-01-30","close":3755.0},{"date":"2026-02-02","close":3515.0},{"date":"2026-02-03","close":3775.0},{"date":"2026-02-04","close":3765.0},{"date":"2026-02-05","close":3685.0},{"date":"2026-02-06","close":3655.0},{"date":"2026-02-09","close":3740.0},{"date":"2026-02-10","close":3770.0},{"date":"2026-02-11","close":3670.0},{"date":"2026-02-12","close":3735.0},{"date":"2026-02-13","close":4520.0},{"date":"2026-02-19","close":5875.0},{"date":"2026-02-20","close":6435.0},{"date":"2026-02-23","close":5560.0},{"date":"2026-02-24","close":5815.0},{"date":"2026-02-25","close":5995.0},{"date":"2026-02-26","close":7790.0},{"date":"2026-02-27","close":7500.0},{"date":"2026-03-03","close":6250.0},{"date":"2026-03-04","close":5085.0},{"date":"2026-03-05","close":5875.0},{"date":"2026-03-06","close":6650.0},{"date":"2026-03-09","close":5950.0},{"date":"2026-03-10","close":6320.0},{"date":"2026-03-11","close":6415.0},{"date":"2026-03-12","close":6215.0},{"date":"2026-03-13","close":6130.0},{"date":"2026-03-16","close":5980.0},{"date":"2026-03-17","close":6000.0},{"date":"2026-03-18","close":6255.0},{"date":"2026-03-19","close":6315.0},{"date":"2026-03-20","close":7065.0},{"date":"2026-03-23","close":6250.0},{"date":"2026-03-24","close":6110.0},{"date":"2026-03-25","close":6135.0},{"date":"2026-03-26","close":5940.0},{"date":"2026-03-27","close":5890.0},{"date":"2026-03-30","close":5615.0},{"date":"2026-03-31","close":5370.0},{"date":"2026-04-01","close":5760.0},{"date":"2026-04-02","close":5280.0},{"date":"2026-04-03","close":5415.0},{"date":"2026-04-06","close":5300.0},{"date":"2026-04-07","close":5125.0},{"date":"2026-04-08","close":5660.0},{"date":"2026-04-09","close":5440.0},{"date":"2026-04-10","close":5470.0},{"date":"2026-04-13","close":5355.0},{"date":"2026-04-14","close":5770.0},{"date":"2026-04-15","close":5700.0},{"date":"2026-04-16","close":5675.0},{"date":"2026-04-17","close":5525.0},{"date":"2026-04-20","close":5555.0},{"date":"2026-04-21","close":5705.0},{"date":"2026-04-22","close":5660.0},{"date":"2026-04-23","close":6265.0},{"date":"2026-04-24","close":6675.0},{"date":"2026-04-27","close":7575.0},{"date":"2026-04-28","close":6940.0},{"date":"2026-04-29","close":6685.0},{"date":"2026-04-30","close":6525.0},{"date":"2026-05-04","close":6680.0},{"date":"2026-05-06","close":7005.0},{"date":"2026-05-07","close":6570.0},{"date":"2026-05-08","close":6435.0},{"date":"2026-05-11","close":6245.0},{"date":"2026-05-12","close":6020.0},{"date":"2026-05-13","close":5910.0},{"date":"2026-05-14","close":5975.0},{"date":"2026-05-15","close":5600.0},{"date":"2026-05-18","close":5865.0},{"date":"2026-05-19","close":5590.0},{"date":"2026-05-20","close":5440.0},{"date":"2026-05-21","close":5685.0},{"date":"2026-05-22","close":5630.0},{"date":"2026-05-26","close":5595.0},{"date":"2026-05-27","close":5430.0},{"date":"2026-05-28","close":5230.0},{"date":"2026-05-29","close":5060.0},{"date":"2026-06-01","close":4975.0},{"date":"2026-06-02","close":4790.0},{"date":"2026-06-04","close":4915.0},{"date":"2026-06-05","close":4895.0},{"date":"2026-06-08","close":4400.0},{"date":"2026-06-09","close":4620.0},{"date":"2026-06-10","close":4500.0},{"date":"2026-06-11","close":4465.0},{"date":"2026-06-12","close":4700.0},{"date":"2026-06-15","close":4730.0},{"date":"2026-06-16","close":4830.0},{"date":"2026-06-17","close":4725.0},{"date":"2026-06-18","close":4685.0},{"date":"2026-06-19","close":4445.0},{"date":"2026-06-22","close":4200.0},{"date":"2026-06-23","close":4000.0},{"date":"2026-06-24","close":4000.0},{"date":"2026-06-25","close":4000.0},{"date":"2026-06-26","close":3700.0},{"date":"2026-06-29","close":4215.0},{"date":"2026-06-30","close":4110.0},{"date":"2026-07-01","close":3955.0},{"date":"2026-07-02","close":3810.0},{"date":"2026-07-03","close":3950.0},{"date":"2026-07-06","close":4055.0},{"date":"2026-07-07","close":3790.0},{"date":"2026-07-08","close":3650.0},{"date":"2026-07-09","close":3565.0},{"date":"2026-07-10","close":3830.0},{"date":"2026-07-13","close":3630.0},{"date":"2026-07-14","close":3545.0},{"date":"2026-07-15","close":3685.0},{"date":"2026-07-16","close":3810.0},{"date":"2026-07-20","close":3435.0},{"date":"2026-07-21","close":3500.0},{"date":"2026-07-22","close":3455.0},{"date":"2026-07-23","close":3705.0},{"date":"2026-07-24","close":3570.0},{"date":"2026-07-27","close":3590.0},{"date":"2026-07-28","close":3300.0},{"date":"2026-07-29","close":2935.0},{"date":"2026-07-30","close":3050.0},{"date":"2026-07-31","close":3250.0},{"date":"2026-08-03","close":3375.0},{"date":"2026-08-04","close":3460.0},{"date":"2026-08-05","close":3565.0},{"date":"2026-08-06","close":4630.0},{"date":"2026-08-07","close":6015.0},{"date":"2026-08-10","close":6025.0},{"date":"2026-08-11","close":5450.0},{"date":"2026-08-12","close":5475.0},{"date":"2026-08-13","close":5135.0},{"date":"2026-08-14","close":5115.0},{"date":"2026-08-18","close":4845.0},{"date":"2026-08-19","close":4645.0},{"date":"2026-08-20","close":5050.0},{"date":"2026-08-21","close":5050.0},{"date":"2026-08-24","close":5050.0},{"date":"2026-08-25","close":5050.0},{"date":"2026-08-26","close":5050.0},{"date":"2026-08-27","close":5050.0},{"date":"2026-08-28","close":5050.0},{"date":"2026-08-31","close":5050.0},{"date":"2026-09-01","close":5050.0},{"date":"2026-09-02","close":5050.0},{"date":"2026-09-03","close":5050.0},{"date":"2026-09-04","close":5050.0},{"date":"2026-09-07","close":5050.0},{"date":"2026-09-08","close":5050.0},{"date":"2026-09-09","close":4500.0},{"date":"2026-09-10","close":4220.0},{"date":"2026-09-11","close":4300.0},{"date":"2026-09-14","close":4305.0},{"date":"2026-09-15","close":4230.0},{"date":"2026-09-16","close":4160.0},{"date":"2026-09-17","close":4195.0},{"date":"2026-09-18","close":4195.0},{"date":"2026-09-21","close":4145.0},{"date":"2026-09-22","close":4040.0},{"date":"2026-09-23","close":4030.0},{"date":"2026-09-28","close":4230.0},{"date":"2026-09-29","close":4145.0},{"date":"2026-09-30","close":4175.0},{"date":"2026-10-01","close":4175.0},{"date":"2026-10-02","close":4220.0},{"date":"2026-10-06","close":4260.0},{"date":"2026-10-07","close":4180.0},{"date":"2026-10-08","close":4115.0},{"date":"2026-10-12","close":4005.0},{"date":"2026-10-13","close":3890.0},{"date":"2026-10-14","close":3880.0},{"date":"2026-10-15","close":3585.0},{"date":"2026-10-16","close":3770.0},{"date":"2026-10-19","close":3840.0},{"date":"2026-10-20","close":3825.0},{"date":"2026-10-21","close":3800.0},{"date":"2026-10-22","close":3790.0},{"date":"2026-10-23","close":3890.0}],"chart_data":[{"date":"2024-10-24","open":2395,"high":2400,"low":2365,"close":2380,"volume":8524,"rsi_14":51.11,"sma_20":2378.75,"sma_60":2529.83,"sma_120":2890.33},{"date":"2024-10-25","open":2370,"high":2395,"low":2340,"close":2350,"volume":8360,"rsi_14":46.94,"sma_20":2378.5,"sma_60":2517.17,"sma_120":2881.71},{"date":"2024-10-28","open":2350,"high":2390,"low":2325,"close":2385,"volume":13154,"rsi_14":44.68,"sma_20":2379.75,"sma_60":2505.08,"sma_120":2873.5},{"date":"2024-10-29","open":2385,"high":2400,"low":2295,"close":2310,"volume":28285,"rsi_14":35.59,"sma_20":2376.5,"sma_60":2491.5,"sma_120":2864.58},{"date":"2024-10-30","open":2310,"high":2380,"low":2215,"close":2230,"volume":84004,"rsi_14":29.58,"sma_20":2369.5,"sma_60":2476.5,"sma_120":2855.08},{"date":"2024-10-31","open":2230,"high":2260,"low":2200,"close":2230,"volume":24739,"rsi_14":29.58,"sma_20":2362.75,"sma_60":2461.83,"sma_120":2845.46},{"date":"2024-11-01","open":2215,"high":2255,"low":2210,"close":2235,"volume":6851,"rsi_14":28.57,"sma_20":2355.75,"sma_60":2447.67,"sma_120":2836.54},{"date":"2024-11-04","open":2235,"high":2310,"low":2220,"close":2255,"volume":10165,"rsi_14":31.51,"sma_20":2350.25,"sma_60":2433.58,"sma_120":2827.42},{"date":"2024-11-05","open":2250,"high":2275,"low":2240,"close":2255,"volume":5607,"rsi_14":33.33,"sma_20":2342.5,"sma_60":2419.83,"sma_120":2818.0},{"date":"2024-11-06","open":2245,"high":2295,"low":2245,"close":2255,"volume":11097,"rsi_14":30.3,"sma_20":2335.5,"sma_60":2406.58,"sma_120":2808.54},{"date":"2024-11-07","open":2265,"high":2300,"low":2250,"close":2300,"volume":12604,"rsi_14":36.99,"sma_20":2331.75,"sma_60":2396.75,"sma_120":2799.54},{"date":"2024-11-08","open":2295,"high":2310,"low":2245,"close":2250,"volume":22525,"rsi_14":35.06,"sma_20":2325.5,"sma_60":2386.25,"sma_120":2790.25},{"date":"2024-11-11","open":2250,"high":2270,"low":2215,"close":2240,"volume":13050,"rsi_14":28.77,"sma_20":2318.25,"sma_60":2378.25,"sma_120":2780.54},{"date":"2024-11-12","open":2240,"high":2270,"low":2160,"close":2220,"volume":21831,"rsi_14":27.63,"sma_20":2309.75,"sma_60":2370.0,"sma_120":2770.88},{"date":"2024-11-13","open":2220,"high":2230,"low":2110,"close":2185,"volume":23811,"rsi_14":25.93,"sma_20":2300.5,"sma_60":2361.5,"sma_120":2761.62},{"date":"2024-11-14","open":2185,"high":2310,"low":2125,"close":2145,"volume":25471,"rsi_14":25.3,"sma_20":2288.5,"sma_60":2352.5,"sma_120":2751.83},{"date":"2024-11-15","open":2155,"high":2195,"low":2080,"close":2120,"volume":52011,"rsi_14":17.28,"sma_20":2274.75,"sma_60":2343.17,"sma_120":2741.92},{"date":"2024-11-18","open":2125,"high":2180,"low":2115,"close":2120,"volume":17991,"rsi_14":21.21,"sma_20":2262.5,"sma_60":2337.08,"sma_120":2732.17},{"date":"2024-11-19","open":2125,"high":2325,"low":2110,"close":2190,"volume":40923,"rsi_14":43.75,"sma_20":2252.25,"sma_60":2333.17,"sma_120":2722.75},{"date":"2024-11-20","open":2190,"high":2225,"low":2175,"close":2185,"volume":11901,"rsi_14":43.08,"sma_20":2242.0,"sma_60":2329.58,"sma_120":2713.71},{"date":"2024-11-21","open":2170,"high":2225,"low":2160,"close":2180,"volume":9096,"rsi_14":41.54,"sma_20":2232.0,"sma_60":2324.92,"sma_120":2704.83},{"date":"2024-11-22","open":2170,"high":2235,"low":2170,"close":2175,"volume":10006,"rsi_14":37.1,"sma_20":2223.25,"sma_60":2320.25,"sma_120":2695.96},{"date":"2024-11-25","open":2175,"high":2225,"low":2175,"close":2190,"volume":7563,"rsi_14":40.0,"sma_20":2213.5,"sma_60":2315.92,"sma_120":2687.25},{"date":"2024-11-26","open":2180,"high":2295,"low":2180,"close":2205,"volume":8503,"rsi_14":42.65,"sma_20":2208.25,"sma_60":2311.92,"sma_120":2678.17},{"date":"2024-11-27","open":2210,"high":2255,"low":2190,"close":2245,"volume":21810,"rsi_14":41.79,"sma_20":2209.0,"sma_60":2308.75,"sma_120":2669.62},{"date":"2024-11-28","open":2235,"high":2325,"low":2210,"close":2215,"volume":12908,"rsi_14":44.44,"sma_20":2208.25,"sma_60":2305.0,"sma_120":2660.88},{"date":"2024-11-29","open":2200,"high":2265,"low":2170,"close":2180,"volume":23763,"rsi_14":41.18,"sma_20":2205.5,"sma_60":2301.0,"sma_120":2652.04},{"date":"2024-12-02","open":2165,"high":2200,"low":2150,"close":2195,"volume":4146,"rsi_14":46.27,"sma_20":2202.5,"sma_60":2297.17,"sma_120":2643.38},{"date":"2024-12-03","open":2180,"high":2215,"low":2180,"close":2185,"volume":9399,"rsi_14":50.0,"sma_20":2199.0,"sma_60":2293.75,"sma_120":2634.42},{"date":"2024-12-04","open":2170,"high":2200,"low":2150,"close":2200,"volume":8340,"rsi_14":59.65,"sma_20":2196.25,"sma_60":2290.92,"sma_120":2625.71},{"date":"2024-12-05","open":2185,"high":2215,"low":2130,"close":2150,"volume":18763,"rsi_14":54.84,"sma_20":2188.75,"sma_60":2288.17,"sma_120":2616.38},{"date":"2024-12-06","open":2125,"high":2155,"low":2080,"close":2110,"volume":9906,"rsi_14":48.57,"sma_20":2181.75,"sma_60":2285.0,"sma_120":2606.92},{"date":"2024-12-09","open":2085,"high":2105,"low":2005,"close":2005,"volume":33268,"rsi_14":25.97,"sma_20":2170.0,"sma_60":2280.5,"sma_120":2596.54},{"date":"2024-12-10","open":2005,"high":2205,"low":2005,"close":2065,"volume":25680,"rsi_14":36.36,"sma_20":2162.25,"sma_60":2277.17,"sma_120":2586.92},{"date":"2024-12-11","open":2090,"high":2140,"low":2070,"close":2090,"volume":12772,"rsi_14":40.22,"sma_20":2157.5,"sma_60":2274.5,"sma_120":2577.42},{"date":"2024-12-12","open":2080,"high":2200,"low":2080,"close":2105,"volume":15903,"rsi_14":42.55,"sma_20":2155.5,"sma_60":2271.67,"sma_120":2568.08},{"date":"2024-12-13","open":2110,"high":2175,"low":2095,"close":2130,"volume":18157,"rsi_14":43.75,"sma_20":2156.0,"sma_60":2268.83,"sma_120":2559.04},{"date":"2024-12-16","open":2125,"high":2155,"low":2125,"close":2130,"volume":4223,"rsi_14":41.94,"sma_20":2156.5,"sma_60":2264.0,"sma_120":2549.58},{"date":"2024-12-17","open":2130,"high":2170,"low":2125,"close":2130,"volume":7607,"rsi_14":36.47,"sma_20":2153.5,"sma_60":2260.58,"sma_120":2540.54},{"date":"2024-12-18","open":2135,"high":2165,"low":2110,"close":2150,"volume":6796,"rsi_14":42.17,"sma_20":2151.75,"sma_60":2257.67,"sma_120":2531.62},{"date":"2024-12-19","open":2135,"high":2170,"low":2135,"close":2145,"volume":4908,"rsi_14":45.45,"sma_20":2150.0,"sma_60":2253.58,"sma_120":2522.88},{"date":"2024-12-20","open":2135,"high":2150,"low":2100,"close":2125,"volume":15453,"rsi_14":41.03,"sma_20":2147.5,"sma_60":2249.75,"sma_120":2513.92},{"date":"2024-12-23","open":2115,"high":2165,"low":2115,"close":2165,"volume":6561,"rsi_14":47.62,"sma_20":2146.25,"sma_60":2246.5,"sma_120":2505.5},{"date":"2024-12-24","open":2165,"high":2190,"low":2115,"close":2130,"volume":14267,"rsi_14":42.05,"sma_20":2142.5,"sma_60":2242.42,"sma_120":2496.75},{"date":"2024-12-26","open":2135,"high":2205,"low":2130,"close":2165,"volume":15070,"rsi_14":51.76,"sma_20":2138.5,"sma_60":2239.0,"sma_120":2488.12},{"date":"2024-12-27","open":2170,"high":2225,"low":2105,"close":2140,"volume":32672,"rsi_14":53.66,"sma_20":2134.75,"sma_60":2235.25,"sma_120":2479.5},{"date":"2024-12-30","open":2140,"high":2145,"low":2115,"close":2125,"volume":6583,"rsi_14":68.75,"sma_20":2132.0,"sma_60":2231.08,"sma_120":2470.92},{"date":"2025-01-02","open":2130,"high":2190,"low":2115,"close":2155,"volume":4948,"rsi_14":65.52,"sma_20":2130.0,"sma_60":2227.58,"sma_120":2462.62},{"date":"2025-01-03","open":2160,"high":2200,"low":2150,"close":2160,"volume":26724,"rsi_14":62.96,"sma_20":2128.75,"sma_60":2223.42,"sma_120":2454.58},{"date":"2025-01-06","open":2160,"high":2190,"low":2145,"close":2180,"volume":17630,"rsi_14":63.64,"sma_20":2127.75,"sma_60":2219.83,"sma_120":2446.29},{"date":"2025-01-07","open":2175,"high":2210,"low":2100,"close":2165,"volume":90535,"rsi_14":56.6,"sma_20":2128.5,"sma_60":2216.33,"sma_120":2438.12},{"date":"2025-01-08","open":2185,"high":2185,"low":2145,"close":2160,"volume":5216,"rsi_14":55.56,"sma_20":2131.0,"sma_60":2212.75,"sma_120":2429.46},{"date":"2025-01-09","open":2160,"high":2175,"low":2140,"close":2155,"volume":4109,"rsi_14":54.55,"sma_20":2138.5,"sma_60":2208.92,"sma_120":2420.75},{"date":"2025-01-10","open":2145,"high":2165,"low":2135,"close":2150,"volume":1301,"rsi_14":50.0,"sma_20":2142.75,"sma_60":2204.92,"sma_120":2412.42},{"date":"2025-01-13","open":2150,"high":2190,"low":2125,"close":2180,"volume":9654,"rsi_14":56.14,"sma_20":2147.25,"sma_60":2201.75,"sma_120":2404.38},{"date":"2025-01-14","open":2165,"high":2175,"low":2135,"close":2145,"volume":5764,"rsi_14":53.33,"sma_20":2149.25,"sma_60":2197.75,"sma_120":2395.79},{"date":"2025-01-15","open":2140,"high":2155,"low":2135,"close":2150,"volume":2358,"rsi_14":47.17,"sma_20":2150.25,"sma_60":2193.67,"sma_120":2387.46},{"date":"2025-01-16","open":2150,"high":2165,"low":2145,"close":2150,"volume":2830,"rsi_14":54.35,"sma_20":2151.25,"sma_60":2190.08,"sma_120":2378.96},{"date":"2025-01-17","open":2135,"high":2170,"low":2135,"close":2145,"volume":4205,"rsi_14":45.0,"sma_20":2152.0,"sma_60":2185.92,"sma_120":2370.38},{"date":"2025-01-20","open":2145,"high":2160,"low":2125,"close":2140,"volume":1860,"rsi_14":50.0,"sma_20":2151.5,"sma_60":2181.75,"sma_120":2362.21},{"date":"2025-01-21","open":2140,"high":2180,"low":2135,"close":2160,"volume":6917,"rsi_14":59.46,"sma_20":2152.25,"sma_60":2178.08,"sma_120":2353.96},{"date":"2025-01-22","open":2170,"high":2190,"low":2130,"close":2145,"volume":43077,"rsi_14":47.06,"sma_20":2153.25,"sma_60":2174.67,"sma_120":2345.92},{"date":"2025-01-23","open":2155,"high":2215,"low":2135,"close":2160,"volume":23819,"rsi_14":50.0,"sma_20":2153.0,"sma_60":2170.92,"sma_120":2338.0},{"date":"2025-01-24","open":2165,"high":2175,"low":2140,"close":2150,"volume":4983,"rsi_14":41.18,"sma_20":2154.0,"sma_60":2168.25,"sma_120":2329.88},{"date":"2025-01-31","open":2150,"high":2170,"low":2135,"close":2145,"volume":1336,"rsi_14":43.75,"sma_20":2153.0,"sma_60":2166.83,"sma_120":2321.67},{"date":"2025-02-03","open":2140,"high":2150,"low":2080,"close":2120,"volume":9825,"rsi_14":38.89,"sma_20":2152.0,"sma_60":2165.0,"sma_120":2313.42},{"date":"2025-02-04","open":2120,"high":2160,"low":2115,"close":2115,"volume":12744,"rsi_14":38.89,"sma_20":2151.5,"sma_60":2163.0,"sma_120":2305.33},{"date":"2025-02-05","open":2115,"high":2145,"low":2110,"close":2110,"volume":2815,"rsi_14":38.89,"sma_20":2149.25,"sma_60":2160.58,"sma_120":2297.08},{"date":"2025-02-06","open":2115,"high":2145,"low":2115,"close":2115,"volume":2609,"rsi_14":29.03,"sma_20":2147.0,"sma_60":2158.25,"sma_120":2289.04},{"date":"2025-02-07","open":2120,"high":2140,"low":2115,"close":2130,"volume":2567,"rsi_14":44.44,"sma_20":2144.5,"sma_60":2156.17,"sma_120":2281.38},{"date":"2025-02-10","open":2115,"high":2175,"low":2110,"close":2160,"volume":7568,"rsi_14":53.12,"sma_20":2144.25,"sma_60":2153.83,"sma_120":2275.29},{"date":"2025-02-11","open":2145,"high":2195,"low":2110,"close":2115,"volume":55987,"rsi_14":41.46,"sma_20":2142.0,"sma_60":2151.58,"sma_120":2268.92},{"date":"2025-02-12","open":2115,"high":2155,"low":2105,"close":2110,"volume":27882,"rsi_14":41.46,"sma_20":2139.75,"sma_60":2149.42,"sma_120":2263.83},{"date":"2025-02-13","open":2115,"high":2175,"low":2085,"close":2090,"volume":58694,"rsi_14":38.64,"sma_20":2136.75,"sma_60":2147.25,"sma_120":2258.62},{"date":"2025-02-14","open":2090,"high":2135,"low":2055,"close":2065,"volume":67869,"rsi_14":28.89,"sma_20":2131.0,"sma_60":2145.25,"sma_120":2253.38},{"date":"2025-02-17","open":2070,"high":2140,"low":2070,"close":2100,"volume":21346,"rsi_14":40.82,"sma_20":2128.75,"sma_60":2144.5,"sma_120":2248.5},{"date":"2025-02-18","open":2105,"high":2125,"low":2095,"close":2110,"volume":8336,"rsi_14":39.58,"sma_20":2126.75,"sma_60":2144.33,"sma_120":2243.75},{"date":"2025-02-19","open":2110,"high":2135,"low":2080,"close":2100,"volume":59947,"rsi_14":39.58,"sma_20":2124.25,"sma_60":2144.0,"sma_120":2240.54},{"date":"2025-02-20","open":2105,"high":2140,"low":2075,"close":2125,"volume":34801,"rsi_14":46.15,"sma_20":2123.25,"sma_60":2142.92,"sma_120":2238.04},{"date":"2025-02-21","open":2130,"high":2145,"low":2110,"close":2135,"volume":4631,"rsi_14":53.06,"sma_20":2123.0,"sma_60":2142.08,"sma_120":2235.83},{"date":"2025-02-24","open":2115,"high":2180,"low":2095,"close":2125,"volume":39204,"rsi_14":52.0,"sma_20":2121.25,"sma_60":2141.17,"sma_120":2233.04},{"date":"2025-02-25","open":2110,"high":2150,"low":2070,"close":2080,"volume":67760,"rsi_14":44.83,"sma_20":2118.0,"sma_60":2139.58,"sma_120":2229.92},{"date":"2025-02-26","open":2085,"high":2135,"low":2065,"close":2085,"volume":39989,"rsi_14":44.83,"sma_20":2114.25,"sma_60":2137.83,"sma_120":2226.88},{"date":"2025-02-27","open":2090,"high":2130,"low":2070,"close":2105,"volume":10644,"rsi_14":45.76,"sma_20":2112.0,"sma_60":2136.17,"sma_120":2224.04},{"date":"2025-02-28","open":2110,"high":2115,"low":2070,"close":2080,"volume":10959,"rsi_14":36.21,"sma_20":2108.75,"sma_60":2133.42,"sma_120":2221.08},{"date":"2025-03-04","open":2080,"high":2175,"low":2065,"close":2065,"volume":57526,"rsi_14":40.38,"sma_20":2106.0,"sma_60":2130.92,"sma_120":2217.96},{"date":"2025-03-05","open":2070,"high":2140,"low":2055,"close":2065,"volume":17086,"rsi_14":41.18,"sma_20":2103.5,"sma_60":2129.0,"sma_120":2215.0},{"date":"2025-03-06","open":2050,"high":2120,"low":2050,"close":2060,"volume":24011,"rsi_14":43.75,"sma_20":2101.0,"sma_60":2126.75,"sma_120":2211.96},{"date":"2025-03-07","open":2065,"high":2090,"low":2045,"close":2050,"volume":8519,"rsi_14":46.67,"sma_20":2097.75,"sma_60":2124.5,"sma_120":2209.12},{"date":"2025-03-10","open":2055,"high":2085,"low":2040,"close":2070,"volume":3589,"rsi_14":42.86,"sma_20":2094.75,"sma_60":2122.33,"sma_120":2206.62},{"date":"2025-03-11","open":2070,"high":2125,"low":2040,"close":2045,"volume":58574,"rsi_14":35.56,"sma_20":2089.0,"sma_60":2120.58,"sma_120":2204.38},{"date":"2025-03-12","open":2050,"high":2095,"low":2040,"close":2060,"volume":30668,"rsi_14":41.3,"sma_20":2086.25,"sma_60":2119.75,"sma_120":2202.38},{"date":"2025-03-13","open":2060,"high":2190,"low":2060,"close":2115,"volume":141829,"rsi_14":48.08,"sma_20":2086.5,"sma_60":2121.58,"sma_120":2201.04},{"date":"2025-03-14","open":2110,"high":2135,"low":2075,"close":2100,"volume":45077,"rsi_14":43.4,"sma_20":2087.0,"sma_60":2122.17,"sma_120":2199.67},{"date":"2025-03-17","open":2085,"high":2110,"low":2085,"close":2095,"volume":2574,"rsi_14":44.23,"sma_20":2088.5,"sma_60":2122.25,"sma_120":2198.38},{"date":"2025-03-18","open":2100,"high":2110,"low":2090,"close":2105,"volume":5189,"rsi_14":55.56,"sma_20":2088.75,"sma_60":2122.25,"sma_120":2196.96},{"date":"2025-03-19","open":2095,"high":2150,"low":2095,"close":2115,"volume":42971,"rsi_14":56.52,"sma_20":2089.0,"sma_60":2122.0,"sma_120":2195.42},{"date":"2025-03-20","open":2105,"high":2150,"low":2105,"close":2125,"volume":12606,"rsi_14":54.55,"sma_20":2090.25,"sma_60":2121.92,"sma_120":2192.96},{"date":"2025-03-21","open":2125,"high":2145,"low":2075,"close":2115,"volume":53493,"rsi_14":58.54,"sma_20":2089.75,"sma_60":2121.67,"sma_120":2191.12},{"date":"2025-03-24","open":2120,"high":2140,"low":2090,"close":2100,"volume":38624,"rsi_14":58.54,"sma_20":2088.0,"sma_60":2120.83,"sma_120":2189.25},{"date":"2025-03-25","open":2095,"high":2110,"low":2090,"close":2100,"volume":5733,"rsi_14":58.54,"sma_20":2086.75,"sma_60":2120.08,"sma_120":2186.83},{"date":"2025-03-26","open":2090,"high":2150,"low":2085,"close":2140,"volume":15272,"rsi_14":66.67,"sma_20":2089.75,"sma_60":2120.33,"sma_120":2185.04},{"date":"2025-03-27","open":2140,"high":2160,"low":2125,"close":2160,"volume":8730,"rsi_14":72.0,"sma_20":2093.5,"sma_60":2120.25,"sma_120":2183.38},{"date":"2025-03-28","open":2155,"high":2180,"low":2105,"close":2115,"volume":26739,"rsi_14":58.18,"sma_20":2094.0,"sma_60":2120.0,"sma_120":2181.21},{"date":"2025-03-31","open":2115,"high":2130,"low":2075,"close":2090,"volume":8622,"rsi_14":58.18,"sma_20":2094.5,"sma_60":2118.75,"sma_120":2178.88},{"date":"2025-04-01","open":2085,"high":2150,"low":2085,"close":2105,"volume":24919,"rsi_14":58.18,"sma_20":2096.5,"sma_60":2118.17,"sma_120":2176.71},{"date":"2025-04-02","open":2105,"high":2125,"low":2095,"close":2105,"volume":5797,"rsi_14":47.73,"sma_20":2098.5,"sma_60":2117.83,"sma_120":2174.46},{"date":"2025-04-03","open":2100,"high":2125,"low":2075,"close":2105,"volume":31130,"rsi_14":51.22,"sma_20":2100.75,"sma_60":2117.0,"sma_120":2172.29},{"date":"2025-04-04","open":2105,"high":2120,"low":2060,"close":2070,"volume":51701,"rsi_14":44.68,"sma_20":2101.75,"sma_60":2115.5,"sma_120":2169.46},{"date":"2025-04-07","open":2060,"high":2060,"low":1995,"close":1995,"volume":70253,"rsi_14":31.67,"sma_20":2098.0,"sma_60":2112.42,"sma_120":2166.12},{"date":"2025-04-08","open":2000,"high":2090,"low":2000,"close":2005,"volume":92434,"rsi_14":31.67,"sma_20":2096.0,"sma_60":2109.75,"sma_120":2163.04},{"date":"2025-04-09","open":2005,"high":2045,"low":1985,"close":1985,"volume":18946,"rsi_14":27.42,"sma_20":2092.25,"sma_60":2106.83,"sma_120":2159.79},{"date":"2025-04-10","open":1995,"high":2050,"low":1995,"close":2050,"volume":5360,"rsi_14":41.1,"sma_20":2089.0,"sma_60":2105.08,"sma_120":2157.0},{"date":"2025-04-11","open":2050,"high":2115,"low":2030,"close":2085,"volume":29796,"rsi_14":48.05,"sma_20":2088.25,"sma_60":2104.0,"sma_120":2154.46},{"date":"2025-04-14","open":2085,"high":2105,"low":2070,"close":2105,"volume":6154,"rsi_14":50.62,"sma_20":2088.75,"sma_60":2102.75,"sma_120":2152.25},{"date":"2025-04-15","open":2100,"high":2110,"low":2065,"close":2090,"volume":17010,"rsi_14":43.42,"sma_20":2088.0,"sma_60":2101.83,"sma_120":2149.79},{"date":"2025-04-16","open":2090,"high":2485,"low":2070,"close":2190,"volume":723234,"rsi_14":53.26,"sma_20":2091.75,"sma_60":2102.5,"sma_120":2148.08},{"date":"2025-04-17","open":2250,"high":2395,"low":2185,"close":2190,"volume":364236,"rsi_14":59.04,"sma_20":2095.0,"sma_60":2103.17,"sma_120":2146.62},{"date":"2025-04-18","open":2235,"high":2240,"low":2175,"close":2235,"volume":55878,"rsi_14":66.67,"sma_20":2101.0,"sma_60":2104.67,"sma_120":2145.29},{"date":"2025-04-21","open":2220,"high":2270,"low":2210,"close":2225,"volume":32834,"rsi_14":63.95,"sma_20":2107.25,"sma_60":2106.08,"sma_120":2143.92},{"date":"2025-04-22","open":2220,"high":2270,"low":2200,"close":2230,"volume":33858,"rsi_14":64.37,"sma_20":2113.75,"sma_60":2107.25,"sma_120":2142.67},{"date":"2025-04-23","open":2240,"high":2295,"low":2240,"close":2280,"volume":34339,"rsi_14":68.04,"sma_20":2120.75,"sma_60":2109.5,"sma_120":2142.08},{"date":"2025-04-24","open":2300,"high":2300,"low":2255,"close":2255,"volume":14543,"rsi_14":69.47,"sma_20":2125.5,"sma_60":2111.08,"sma_120":2141.0},{"date":"2025-04-25","open":2260,"high":2285,"low":2230,"close":2230,"volume":9988,"rsi_14":77.65,"sma_20":2131.25,"sma_60":2112.42,"sma_120":2140.33},{"date":"2025-04-28","open":2235,"high":2250,"low":2160,"close":2180,"volume":40318,"rsi_14":68.82,"sma_20":2135.75,"sma_60":2113.0,"sma_120":2139.92},{"date":"2025-04-29","open":2185,"high":2225,"low":2160,"close":2165,"volume":65324,"rsi_14":69.57,"sma_20":2138.75,"sma_60":2113.75,"sma_120":2139.38},{"date":"2025-04-30","open":2165,"high":2205,"low":2165,"close":2195,"volume":13259,"rsi_14":67.06,"sma_20":2143.25,"sma_60":2115.08,"sma_120":2139.04},{"date":"2025-05-02","open":2195,"high":2200,"low":2180,"close":2185,"volume":3332,"rsi_14":62.5,"sma_20":2147.25,"sma_60":2116.33,"sma_120":2138.46},{"date":"2025-05-07","open":2200,"high":2285,"low":2175,"close":2285,"volume":12777,"rsi_14":68.75,"sma_20":2158.0,"sma_60":2119.17,"sma_120":2138.71},{"date":"2025-05-08","open":2295,"high":2295,"low":2225,"close":2255,"volume":14094,"rsi_14":66.67,"sma_20":2171.0,"sma_60":2121.25,"sma_120":2138.71},{"date":"2025-05-09","open":2255,"high":2280,"low":2225,"close":2230,"volume":6823,"rsi_14":54.76,"sma_20":2182.25,"sma_60":2122.42,"sma_120":2138.12},{"date":"2025-05-12","open":2230,"high":2305,"low":2225,"close":2275,"volume":23165,"rsi_14":59.14,"sma_20":2196.75,"sma_60":2125.08,"sma_120":2138.33},{"date":"2025-05-13","open":2280,"high":2380,"low":2275,"close":2325,"volume":42399,"rsi_14":59.57,"sma_20":2210.5,"sma_60":2128.67,"sma_120":2139.04},{"date":"2025-05-14","open":2335,"high":2550,"low":2310,"close":2465,"volume":94635,"rsi_14":70.0,"sma_20":2229.5,"sma_60":2134.92,"sma_120":2141.08},{"date":"2025-05-15","open":2450,"high":2620,"low":2445,"close":2520,"volume":97871,"rsi_14":72.31,"sma_20":2250.25,"sma_60":2142.5,"sma_120":2143.88},{"date":"2025-05-16","open":2520,"high":2690,"low":2510,"close":2530,"volume":100080,"rsi_14":70.49,"sma_20":2272.25,"sma_60":2149.67,"sma_120":2147.08},{"date":"2025-05-19","open":2530,"high":2590,"low":2430,"close":2430,"volume":30324,"rsi_14":62.77,"sma_20":2284.25,"sma_60":2155.0,"sma_120":2149.67},{"date":"2025-05-20","open":2430,"high":2590,"low":2430,"close":2485,"volume":17687,"rsi_14":67.83,"sma_20":2299.0,"sma_60":2161.42,"sma_120":2152.71},{"date":"2025-05-21","open":2495,"high":2545,"low":2455,"close":2485,"volume":29124,"rsi_14":72.93,"sma_20":2311.5,"sma_60":2167.42,"sma_120":2155.17},{"date":"2025-05-22","open":2485,"high":2565,"low":2340,"close":2365,"volume":99636,"rsi_14":62.99,"sma_20":2318.5,"sma_60":2171.25,"sma_120":2156.67},{"date":"2025-05-23","open":2350,"high":2540,"low":2345,"close":2425,"volume":78303,"rsi_14":64.38,"sma_20":2328.25,"sma_60":2176.25,"sma_120":2158.71},{"date":"2025-05-26","open":2425,"high":2495,"low":2375,"close":2395,"volume":28861,"rsi_14":62.8,"sma_20":2334.0,"sma_60":2181.5,"sma_120":2160.54},{"date":"2025-05-27","open":2395,"high":2410,"low":2240,"close":2325,"volume":23684,"rsi_14":52.53,"sma_20":2337.5,"sma_60":2185.5,"sma_120":2161.67},{"date":"2025-05-28","open":2325,"high":3020,"low":2325,"close":2635,"volume":2448257,"rsi_14":67.76,"sma_20":2357.75,"sma_60":2194.33,"sma_120":2165.25},{"date":"2025-05-29","open":2640,"high":3425,"low":2570,"close":3425,"volume":3203996,"rsi_14":82.56,"sma_20":2420.0,"sma_60":2216.75,"sma_120":2175.08},{"date":"2025-05-30","open":3845,"high":4450,"low":3435,"close":3520,"volume":8992533,"rsi_14":83.02,"sma_20":2487.75,"sma_60":2241.0,"sma_120":2185.96},{"date":"2025-06-02","open":3485,"high":4220,"low":3450,"close":3865,"volume":3551451,"rsi_14":85.32,"sma_20":2571.25,"sma_60":2271.0,"sma_120":2200.0},{"date":"2025-06-04","open":3865,"high":4110,"low":3865,"close":4000,"volume":550940,"rsi_14":85.29,"sma_20":2662.0,"sma_60":2303.33,"sma_120":2215.04},{"date":"2025-06-05","open":3865,"high":3970,"low":3710,"close":3970,"volume":198217,"rsi_14":83.72,"sma_20":2746.25,"sma_60":2335.33,"sma_120":2229.92},{"date":"2025-06-09","open":3950,"high":4150,"low":3950,"close":4005,"volume":283999,"rsi_14":83.91,"sma_20":2833.75,"sma_60":2367.58,"sma_120":2244.96},{"date":"2025-06-10","open":4120,"high":4550,"low":3850,"close":3895,"volume":2261346,"rsi_14":83.52,"sma_20":2917.0,"sma_60":2398.42,"sma_120":2259.5},{"date":"2025-06-11","open":3860,"high":3860,"low":3630,"close":3685,"volume":497432,"rsi_14":75.64,"sma_20":2987.5,"sma_60":2425.5,"sma_120":2272.62},{"date":"2025-06-12","open":3650,"high":3720,"low":3510,"close":3580,"volume":461524,"rsi_14":72.39,"sma_20":3050.25,"sma_60":2449.92,"sma_120":2285.75},{"date":"2025-06-13","open":3600,"high":3615,"low":3325,"close":3390,"volume":458180,"rsi_14":70.38,"sma_20":3096.5,"sma_60":2471.42,"sma_120":2296.79},{"date":"2025-06-16","open":3355,"high":3690,"low":3310,"close":3585,"volume":572382,"rsi_14":71.89,"sma_20":3149.75,"sma_60":2496.25,"sma_120":2309.25},{"date":"2025-06-17","open":3585,"high":4225,"low":3560,"close":3735,"volume":1382683,"rsi_14":74.19,"sma_20":3210.0,"sma_60":2523.42,"sma_120":2322.83},{"date":"2025-06-18","open":3735,"high":3820,"low":3615,"close":3695,"volume":296058,"rsi_14":75.0,"sma_20":3273.25,"sma_60":2549.75,"sma_120":2335.88},{"date":"2025-06-19","open":3775,"high":3780,"low":3470,"close":3560,"volume":237504,"rsi_14":68.03,"sma_20":3327.0,"sma_60":2573.67,"sma_120":2347.79},{"date":"2025-06-20","open":3550,"high":3610,"low":3430,"close":3555,"volume":210003,"rsi_14":53.65,"sma_20":3380.5,"sma_60":2597.67,"sma_120":2359.67},{"date":"2025-06-23","open":3445,"high":3630,"low":3410,"close":3555,"volume":235968,"rsi_14":51.04,"sma_20":3440.0,"sma_60":2621.92,"sma_120":2371.38},{"date":"2025-06-24","open":3635,"high":3750,"low":3610,"close":3675,"volume":226641,"rsi_14":43.49,"sma_20":3502.5,"sma_60":2648.17,"sma_120":2384.12},{"date":"2025-06-25","open":3735,"high":3845,"low":3570,"close":3685,"volume":243174,"rsi_14":38.2,"sma_20":3567.0,"sma_60":2673.92,"sma_120":2397.12},{"date":"2025-06-26","open":3730,"high":3730,"low":3450,"close":3500,"volume":189114,"rsi_14":34.23,"sma_20":3625.75,"sma_60":2696.25,"sma_120":2408.25},{"date":"2025-06-27","open":3520,"high":3530,"low":3440,"close":3460,"volume":68003,"rsi_14":31.77,"sma_20":3667.0,"sma_60":2718.67,"sma_120":2419.33},{"date":"2025-06-30","open":3465,"high":3525,"low":3445,"close":3520,"volume":59401,"rsi_14":37.02,"sma_20":3671.75,"sma_60":2742.5,"sma_120":2430.62},{"date":"2025-07-01","open":3485,"high":3735,"low":3485,"close":3585,"volume":224442,"rsi_14":46.15,"sma_20":3675.0,"sma_60":2767.17,"sma_120":2442.67},{"date":"2025-07-02","open":3635,"high":3640,"low":3365,"close":3410,"volume":170911,"rsi_14":43.8,"sma_20":3652.25,"sma_60":2788.92,"sma_120":2453.38},{"date":"2025-07-03","open":3425,"high":3475,"low":3395,"close":3425,"volume":72138,"rsi_14":51.46,"sma_20":3623.5,"sma_60":2810.92,"sma_120":2463.96},{"date":"2025-07-04","open":3460,"high":3460,"low":3265,"close":3285,"volume":132960,"rsi_14":36.84,"sma_20":3589.25,"sma_60":2831.17,"sma_120":2473.33},{"date":"2025-07-07","open":3285,"high":3345,"low":3210,"close":3310,"volume":56430,"rsi_14":29.06,"sma_20":3554.5,"sma_60":2853.08,"sma_120":2482.75},{"date":"2025-07-08","open":3305,"high":3715,"low":3275,"close":3575,"volume":664200,"rsi_14":45.16,"sma_20":3538.5,"sma_60":2879.25,"sma_120":2494.5},{"date":"2025-07-09","open":3610,"high":4645,"low":3450,"close":4045,"volume":5199907,"rsi_14":65.4,"sma_20":3556.5,"sma_60":2913.58,"sma_120":2510.21},{"date":"2025-07-10","open":4045,"high":4750,"low":3880,"close":4025,"volume":3128440,"rsi_14":64.78,"sma_20":3578.75,"sma_60":2946.5,"sma_120":2525.79},{"date":"2025-07-11","open":4125,"high":4245,"low":3990,"close":4190,"volume":893738,"rsi_14":68.09,"sma_20":3618.75,"sma_60":2981.58,"sma_120":2542.79},{"date":"2025-07-14","open":4225,"high":4280,"low":4060,"close":4155,"volume":357931,"rsi_14":64.37,"sma_20":3647.25,"sma_60":3015.75,"sma_120":2559.25},{"date":"2025-07-15","open":4280,"high":4750,"low":4175,"close":4240,"volume":1512791,"rsi_14":65.9,"sma_20":3672.5,"sma_60":3051.58,"sma_120":2576.71},{"date":"2025-07-16","open":4240,"high":4385,"low":4000,"close":4010,"volume":364172,"rsi_14":64.25,"sma_20":3688.25,"sma_60":3081.92,"sma_120":2592.21},{"date":"2025-07-17","open":4020,"high":4190,"low":3915,"close":4025,"volume":239089,"rsi_14":66.01,"sma_20":3711.5,"sma_60":3112.5,"sma_120":2607.83},{"date":"2025-07-18","open":4025,"high":4040,"low":3880,"close":3945,"volume":152182,"rsi_14":61.9,"sma_20":3731.0,"sma_60":3141.0,"sma_120":2622.83},{"date":"2025-07-21","open":3915,"high":3920,"low":3830,"close":3830,"volume":109132,"rsi_14":56.68,"sma_20":3744.75,"sma_60":3167.75,"sma_120":2636.92},{"date":"2025-07-22","open":3850,"high":3980,"low":3725,"close":3960,"volume":338330,"rsi_14":65.36,"sma_20":3759.0,"sma_60":3196.58,"sma_120":2651.92},{"date":"2025-07-23","open":3960,"high":3960,"low":3655,"close":3670,"volume":156062,"rsi_14":55.93,"sma_20":3758.25,"sma_60":3219.75,"sma_120":2664.62},{"date":"2025-07-24","open":3670,"high":3750,"low":3530,"close":3535,"volume":124403,"rsi_14":56.07,"sma_20":3760.0,"sma_60":3241.08,"sma_120":2676.08},{"date":"2025-07-25","open":3535,"high":3595,"low":3530,"close":3565,"volume":69294,"rsi_14":56.17,"sma_20":3765.25,"sma_60":3263.33,"sma_120":2687.88},{"date":"2025-07-28","open":3600,"high":3610,"low":3420,"close":3435,"volume":106964,"rsi_14":46.37,"sma_20":3761.0,"sma_60":3284.25,"sma_120":2698.62},{"date":"2025-07-29","open":3435,"high":3500,"low":3400,"close":3450,"volume":50768,"rsi_14":29.83,"sma_20":3754.25,"sma_60":3305.67,"sma_120":2709.71},{"date":"2025-07-30","open":3490,"high":3490,"low":3405,"close":3430,"volume":46283,"rsi_14":29.83,"sma_20":3755.25,"sma_60":3326.25,"sma_120":2720.67},{"date":"2025-07-31","open":3445,"high":3495,"low":3355,"close":3425,"volume":60288,"rsi_14":20.91,"sma_20":3755.25,"sma_60":3346.92,"sma_120":2731.62},{"date":"2025-08-01","open":3420,"high":3420,"low":3225,"close":3235,"volume":109740,"rsi_14":18.71,"sma_20":3752.75,"sma_60":3362.75,"sma_120":2740.96},{"date":"2025-08-04","open":3230,"high":3320,"low":3210,"close":3320,"volume":40756,"rsi_14":18.71,"sma_20":3753.25,"sma_60":3380.5,"sma_120":2750.88},{"date":"2025-08-05","open":3330,"high":3400,"low":3305,"close":3350,"volume":74285,"rsi_14":24.02,"sma_20":3742.0,"sma_60":3399.17,"sma_120":2760.79},{"date":"2025-08-06","open":3385,"high":3385,"low":3310,"close":3355,"volume":38872,"rsi_14":23.41,"sma_20":3707.5,"sma_60":3417.17,"sma_120":2771.12},{"date":"2025-08-07","open":3355,"high":3380,"low":3325,"close":3380,"volume":29266,"rsi_14":26.56,"sma_20":3675.25,"sma_60":3434.75,"sma_120":2781.71},{"date":"2025-08-08","open":3380,"high":3415,"low":3345,"close":3360,"volume":45157,"rsi_14":28.83,"sma_20":3633.75,"sma_60":3449.67,"sma_120":2792.29},{"date":"2025-08-11","open":3370,"high":3520,"low":3270,"close":3330,"volume":49282,"rsi_14":18.81,"sma_20":3592.5,"sma_60":3463.17,"sma_120":2802.83},{"date":"2025-08-12","open":3305,"high":3505,"low":3305,"close":3410,"volume":90756,"rsi_14":33.75,"sma_20":3551.0,"sma_60":3477.83,"sma_120":2813.75},{"date":"2025-08-13","open":3410,"high":3470,"low":3330,"close":3365,"volume":39914,"rsi_14":38.03,"sma_20":3518.75,"sma_60":3493.42,"sma_120":2824.21},{"date":"2025-08-14","open":3365,"high":3405,"low":3325,"close":3330,"volume":23942,"rsi_14":33.57,"sma_20":3484.0,"sma_60":3507.5,"sma_120":2834.46},{"date":"2025-08-18","open":3330,"high":3385,"low":3250,"close":3260,"volume":49128,"rsi_14":36.64,"sma_20":3449.75,"sma_60":3520.42,"sma_120":2843.92},{"date":"2025-08-19","open":3265,"high":3315,"low":3200,"close":3255,"volume":54454,"rsi_14":34.88,"sma_20":3421.0,"sma_60":3535.25,"sma_120":2853.25},{"date":"2025-08-20","open":3230,"high":3230,"low":3115,"close":3200,"volume":49242,"rsi_14":33.09,"sma_20":3383.0,"sma_60":3548.17,"sma_120":2862.21},{"date":"2025-08-21","open":3200,"high":3255,"low":3175,"close":3175,"volume":45591,"rsi_14":32.14,"sma_20":3358.25,"sma_60":3561.17,"sma_120":2871.33},{"date":"2025-08-22","open":3175,"high":3285,"low":3175,"close":3250,"volume":19085,"rsi_14":51.28,"sma_20":3344.0,"sma_60":3576.58,"sma_120":2881.04},{"date":"2025-08-25","open":3250,"high":3375,"low":3250,"close":3320,"volume":39156,"rsi_14":50.0,"sma_20":3331.75,"sma_60":3588.0,"sma_120":2891.17},{"date":"2025-08-26","open":3320,"high":3320,"low":3245,"close":3265,"volume":33283,"rsi_14":42.86,"sma_20":3323.25,"sma_60":3585.33,"sma_120":2901.04},{"date":"2025-08-27","open":3265,"high":3345,"low":3160,"close":3175,"volume":61542,"rsi_14":36.76,"sma_20":3309.5,"sma_60":3579.58,"sma_120":2910.29},{"date":"2025-08-28","open":3175,"high":3960,"low":3155,"close":3480,"volume":3614793,"rsi_14":55.21,"sma_20":3312.0,"sma_60":3573.17,"sma_120":2922.08},{"date":"2025-08-29","open":3550,"high":3550,"low":3405,"close":3410,"volume":248626,"rsi_14":52.48,"sma_20":3311.25,"sma_60":3563.33,"sma_120":2933.33},{"date":"2025-09-01","open":3355,"high":3510,"low":3305,"close":3370,"volume":139690,"rsi_14":51.96,"sma_20":3318.0,"sma_60":3553.33,"sma_120":2944.33},{"date":"2025-09-02","open":3350,"high":3400,"low":3295,"close":3365,"volume":71193,"rsi_14":47.62,"sma_20":3320.25,"sma_60":3542.67,"sma_120":2955.12},{"date":"2025-09-03","open":3365,"high":3365,"low":3300,"close":3345,"volume":53450,"rsi_14":48.91,"sma_20":3320.0,"sma_60":3533.5,"sma_120":2965.96},{"date":"2025-09-04","open":3320,"high":3400,"low":3310,"close":3370,"volume":48877,"rsi_14":52.2,"sma_20":3320.75,"sma_60":3528.25,"sma_120":2976.88},{"date":"2025-09-05","open":3370,"high":3390,"low":3295,"close":3330,"volume":60369,"rsi_14":53.98,"sma_20":3318.25,"sma_60":3524.08,"sma_120":2987.0},{"date":"2025-09-08","open":3330,"high":3435,"low":3330,"close":3405,"volume":59307,"rsi_14":57.89,"sma_20":3320.5,"sma_60":3524.33,"sma_120":2997.88},{"date":"2025-09-09","open":3445,"high":4350,"low":3380,"close":4120,"volume":5764765,"rsi_14":78.57,"sma_20":3360.0,"sma_60":3533.25,"sma_120":3014.75},{"date":"2025-09-10","open":4260,"high":4285,"low":3925,"close":4035,"volume":2127350,"rsi_14":75.75,"sma_20":3391.25,"sma_60":3538.25,"sma_120":3030.83},{"date":"2025-09-11","open":3975,"high":4245,"low":3760,"close":3825,"volume":1364231,"rsi_14":65.93,"sma_20":3414.25,"sma_60":3540.42,"sma_120":3045.08},{"date":"2025-09-12","open":3895,"high":3935,"low":3745,"close":3840,"volume":330859,"rsi_14":64.86,"sma_20":3439.75,"sma_60":3545.08,"sma_120":3059.38},{"date":"2025-09-15","open":3875,"high":4525,"low":3875,"close":4150,"volume":3715932,"rsi_14":72.07,"sma_20":3484.25,"sma_60":3555.0,"sma_120":3076.33},{"date":"2025-09-16","open":4190,"high":4200,"low":4005,"close":4060,"volume":282105,"rsi_14":72.07,"sma_20":3524.5,"sma_60":3563.42,"sma_120":3092.67},{"date":"2025-09-17","open":4010,"high":4030,"low":3925,"close":4010,"volume":269482,"rsi_14":65.14,"sma_20":3565.0,"sma_60":3569.0,"sma_120":3108.58},{"date":"2025-09-18","open":4055,"high":4120,"low":3970,"close":4080,"volume":206336,"rsi_14":69.14,"sma_20":3610.25,"sma_60":3575.58,"sma_120":3124.75},{"date":"2025-09-19","open":4110,"high":4145,"low":4010,"close":4075,"volume":158150,"rsi_14":70.55,"sma_20":3651.5,"sma_60":3585.17,"sma_120":3140.71},{"date":"2025-09-22","open":4055,"high":4195,"low":3960,"close":4050,"volume":228642,"rsi_14":69.74,"sma_20":3688.0,"sma_60":3595.0,"sma_120":3156.83},{"date":"2025-09-23","open":4010,"high":4050,"low":3855,"close":3855,"volume":185266,"rsi_14":63.35,"sma_20":3717.5,"sma_60":3600.58,"sma_120":3171.54},{"date":"2025-09-24","open":3855,"high":3855,"low":3700,"close":3715,"volume":115627,"rsi_14":58.52,"sma_20":3744.5,"sma_60":3602.75,"sma_120":3184.96},{"date":"2025-09-25","open":3680,"high":3825,"low":3675,"close":3725,"volume":103832,"rsi_14":59.9,"sma_20":3756.75,"sma_60":3608.0,"sma_120":3198.46},{"date":"2025-09-26","open":3910,"high":3915,"low":3590,"close":3620,"volume":128791,"rsi_14":55.31,"sma_20":3767.25,"sma_60":3611.25,"sma_120":3211.08},{"date":"2025-09-29","open":3640,"high":4000,"low":3620,"close":3750,"volume":195724,"rsi_14":37.15,"sma_20":3786.25,"sma_60":3619.0,"sma_120":3225.08},{"date":"2025-09-30","open":3825,"high":3825,"low":3645,"close":3670,"volume":83168,"rsi_14":37.28,"sma_20":3801.5,"sma_60":3625.0,"sma_120":3239.04},{"date":"2025-10-01","open":3650,"high":3665,"low":3575,"close":3610,"volume":48498,"rsi_14":41.63,"sma_20":3814.75,"sma_60":3625.58,"sma_120":3252.42},{"date":"2025-10-02","open":3610,"high":3745,"low":3570,"close":3690,"volume":105053,"rsi_14":44.44,"sma_20":3830.75,"sma_60":3619.67,"sma_120":3266.62},{"date":"2025-10-10","open":3765,"high":3765,"low":3620,"close":3630,"volume":82947,"rsi_14":26.36,"sma_20":3845.75,"sma_60":3613.08,"sma_120":3279.79},{"date":"2025-10-13","open":3570,"high":3570,"low":3435,"close":3555,"volume":78474,"rsi_14":26.73,"sma_20":3853.25,"sma_60":3602.5,"sma_120":3292.04},{"date":"2025-10-14","open":3580,"high":3580,"low":3455,"close":3510,"volume":60824,"rsi_14":26.85,"sma_20":3822.75,"sma_60":3591.75,"sma_120":3303.75},{"date":"2025-10-15","open":3505,"high":3615,"low":3490,"close":3615,"volume":50637,"rsi_14":29.15,"sma_20":3801.75,"sma_60":3581.33,"sma_120":3316.46},{"date":"2025-10-16","open":3635,"high":3925,"low":3550,"close":3755,"volume":186271,"rsi_14":37.2,"sma_20":3798.25,"sma_60":3577.08,"sma_120":3329.5},{"date":"2025-10-17","open":3715,"high":3715,"low":3575,"close":3575,"volume":93009,"rsi_14":33.1,"sma_20":3785.0,"sma_60":3569.58,"sma_120":3341.04},{"date":"2025-10-20","open":3625,"high":4145,"low":3550,"close":3870,"volume":909083,"rsi_14":50.5,"sma_20":3771.0,"sma_60":3568.33,"sma_120":3354.67},{"date":"2025-10-21","open":3950,"high":4080,"low":3835,"close":3855,"volume":334809,"rsi_14":55.07,"sma_20":3760.75,"sma_60":3568.75,"sma_120":3368.25},{"date":"2025-10-22","open":3850,"high":3850,"low":3685,"close":3845,"volume":88995,"rsi_14":54.35,"sma_20":3752.5,"sma_60":3566.83,"sma_120":3381.71},{"date":"2025-10-23","open":3825,"high":3825,"low":3715,"close":3715,"volume":81109,"rsi_14":53.38,"sma_20":3734.25,"sma_60":3567.58,"sma_120":3393.67},{"date":"2025-10-24","open":3780,"high":3965,"low":3740,"close":3795,"volume":145148,"rsi_14":51.66,"sma_20":3720.25,"sma_60":3571.92,"sma_120":3406.5},{"date":"2025-10-27","open":3925,"high":4045,"low":3845,"close":3880,"volume":244322,"rsi_14":57.72,"sma_20":3711.75,"sma_60":3577.17,"sma_120":3420.25},{"date":"2025-10-28","open":3860,"high":3905,"low":3775,"close":3830,"volume":115444,"rsi_14":58.15,"sma_20":3710.5,"sma_60":3583.75,"sma_120":3434.0},{"date":"2025-10-29","open":3890,"high":3890,"low":3720,"close":3740,"volume":77016,"rsi_14":51.84,"sma_20":3711.75,"sma_60":3588.58,"sma_120":3447.12},{"date":"2025-10-30","open":3780,"high":3825,"low":3595,"close":3650,"volume":139669,"rsi_14":50.72,"sma_20":3708.0,"sma_60":3592.25,"sma_120":3459.25},{"date":"2025-10-31","open":3615,"high":3885,"low":3615,"close":3665,"volume":128169,"rsi_14":54.14,"sma_20":3710.25,"sma_60":3596.25,"sma_120":3471.58},{"date":"2025-11-03","open":3670,"high":3740,"low":3560,"close":3575,"volume":102266,"rsi_14":52.36,"sma_20":3701.5,"sma_60":3601.92,"sma_120":3482.33},{"date":"2025-11-04","open":3575,"high":3575,"low":3470,"close":3480,"volume":78036,"rsi_14":45.05,"sma_20":3692.0,"sma_60":3604.58,"sma_120":3492.54},{"date":"2025-11-05","open":3475,"high":3475,"low":3280,"close":3355,"volume":98235,"rsi_14":35.19,"sma_20":3679.25,"sma_60":3604.67,"sma_120":3501.92},{"date":"2025-11-06","open":3370,"high":3500,"low":3250,"close":3450,"volume":102945,"rsi_14":45.06,"sma_20":3667.25,"sma_60":3606.25,"sma_120":3511.71},{"date":"2025-11-07","open":3450,"high":3450,"low":3265,"close":3315,"volume":60135,"rsi_14":24.89,"sma_20":3651.5,"sma_60":3605.17,"sma_120":3519.96},{"date":"2025-11-10","open":3350,"high":4015,"low":3345,"close":3620,"volume":1899397,"rsi_14":41.58,"sma_20":3654.75,"sma_60":3609.5,"sma_120":3529.58},{"date":"2025-11-11","open":3620,"high":3645,"low":3485,"close":3495,"volume":166173,"rsi_14":38.41,"sma_20":3654.0,"sma_60":3612.25,"sma_120":3537.71},{"date":"2025-11-12","open":3495,"high":3700,"low":3480,"close":3615,"volume":208230,"rsi_14":46.67,"sma_20":3654.0,"sma_60":3615.67,"sma_120":3546.75},{"date":"2025-11-13","open":3620,"high":3700,"low":3535,"close":3600,"volume":102950,"rsi_14":43.21,"sma_20":3646.25,"sma_60":3619.58,"sma_120":3556.5},{"date":"2025-11-14","open":3530,"high":3565,"low":3460,"close":3470,"volume":70265,"rsi_14":36.15,"sma_20":3641.0,"sma_60":3621.92,"sma_120":3564.71},{"date":"2025-11-17","open":3490,"high":3510,"low":3375,"close":3495,"volume":62924,"rsi_14":38.49,"sma_20":3622.25,"sma_60":3625.83,"sma_120":3573.12},{"date":"2025-11-18","open":3465,"high":3465,"low":3350,"close":3365,"volume":63142,"rsi_14":37.46,"sma_20":3597.75,"sma_60":3627.67,"sma_120":3581.46},{"date":"2025-11-19","open":3365,"high":3400,"low":3260,"close":3360,"volume":51088,"rsi_14":39.72,"sma_20":3573.5,"sma_60":3630.33,"sma_120":3589.25},{"date":"2025-11-20","open":3365,"high":3445,"low":3365,"close":3405,"volume":51357,"rsi_14":40.97,"sma_20":3558.0,"sma_60":3634.17,"sma_120":3597.67},{"date":"2025-11-21","open":3365,"high":3365,"low":3305,"close":3340,"volume":33550,"rsi_14":41.7,"sma_20":3535.25,"sma_60":3635.67,"sma_120":3606.12},{"date":"2025-11-24","open":3350,"high":3490,"low":3315,"close":3320,"volume":46840,"rsi_14":44.03,"sma_20":3507.25,"sma_60":3635.67,"sma_120":3611.83},{"date":"2025-11-25","open":3390,"high":3395,"low":3275,"close":3320,"volume":36094,"rsi_14":48.56,"sma_20":3481.75,"sma_60":3636.58,"sma_120":3610.96},{"date":"2025-11-26","open":3325,"high":3425,"low":3285,"close":3415,"volume":53662,"rsi_14":48.56,"sma_20":3465.5,"sma_60":3640.58,"sma_120":3610.08},{"date":"2025-11-27","open":3380,"high":3455,"low":3340,"close":3340,"volume":36418,"rsi_14":51.08,"sma_20":3450.0,"sma_60":3638.25,"sma_120":3605.71},{"date":"2025-11-28","open":3350,"high":3410,"low":3340,"close":3410,"volume":27569,"rsi_14":38.59,"sma_20":3437.25,"sma_60":3638.25,"sma_120":3600.79},{"date":"2025-12-01","open":3440,"high":3460,"low":3355,"close":3400,"volume":44380,"rsi_14":44.1,"sma_20":3428.5,"sma_60":3638.75,"sma_120":3596.04},{"date":"2025-12-02","open":3390,"high":3405,"low":3355,"close":3365,"volume":35965,"rsi_14":32.64,"sma_20":3422.75,"sma_60":3638.75,"sma_120":3590.71},{"date":"2025-12-03","open":3360,"high":3475,"low":3340,"close":3405,"volume":39924,"rsi_14":36.91,"sma_20":3425.25,"sma_60":3639.75,"sma_120":3586.62},{"date":"2025-12-04","open":3425,"high":3425,"low":3360,"close":3385,"volume":19643,"rsi_14":43.31,"sma_20":3422.0,"sma_60":3640.0,"sma_120":3584.12},{"date":"2025-12-05","open":3385,"high":3410,"low":3360,"close":3410,"volume":24132,"rsi_14":43.31,"sma_20":3426.75,"sma_60":3641.33,"sma_120":3582.71},{"date":"2025-12-08","open":3410,"high":3415,"low":3265,"close":3365,"volume":22748,"rsi_14":50.0,"sma_20":3414.0,"sma_60":3640.67,"sma_120":3582.5},{"date":"2025-12-09","open":3295,"high":3345,"low":3280,"close":3305,"volume":28089,"rsi_14":45.45,"sma_20":3404.5,"sma_60":3627.08,"sma_120":3580.17},{"date":"2025-12-10","open":3310,"high":3345,"low":3235,"close":3245,"volume":74665,"rsi_14":37.1,"sma_20":3386.0,"sma_60":3613.92,"sma_120":3576.08},{"date":"2025-12-11","open":3245,"high":3285,"low":3240,"close":3265,"volume":25751,"rsi_14":43.48,"sma_20":3369.25,"sma_60":3604.58,"sma_120":3572.5},{"date":"2025-12-12","open":3350,"high":3560,"low":3255,"close":3315,"volume":136517,"rsi_14":49.59,"sma_20":3361.5,"sma_60":3595.83,"sma_120":3570.46},{"date":"2025-12-15","open":3280,"high":3305,"low":3225,"close":3280,"volume":25031,"rsi_14":46.88,"sma_20":3350.75,"sma_60":3581.33,"sma_120":3568.17},{"date":"2025-12-16","open":3280,"high":3280,"low":3180,"close":3180,"volume":45181,"rsi_14":31.78,"sma_20":3341.5,"sma_60":3566.67,"sma_120":3565.04},{"date":"2025-12-17","open":3175,"high":3200,"low":3150,"close":3200,"volume":25969,"rsi_14":38.14,"sma_20":3333.5,"sma_60":3553.17,"sma_120":3561.08},{"date":"2025-12-18","open":3150,"high":3235,"low":3120,"close":3220,"volume":27412,"rsi_14":32.41,"sma_20":3324.25,"sma_60":3538.83,"sma_120":3557.21},{"date":"2025-12-19","open":3215,"high":3290,"low":3165,"close":3260,"volume":59697,"rsi_14":37.72,"sma_20":3320.25,"sma_60":3525.25,"sma_120":3555.21},{"date":"2025-12-22","open":3230,"high":3335,"low":3230,"close":3320,"volume":19304,"rsi_14":46.22,"sma_20":3320.25,"sma_60":3513.08,"sma_120":3554.04},{"date":"2025-12-23","open":3320,"high":3325,"low":3235,"close":3300,"volume":27946,"rsi_14":40.87,"sma_20":3319.25,"sma_60":3503.83,"sma_120":3552.21},{"date":"2025-12-24","open":3270,"high":3275,"low":3205,"close":3275,"volume":18215,"rsi_14":40.52,"sma_20":3312.25,"sma_60":3496.5,"sma_120":3549.62},{"date":"2025-12-26","open":3240,"high":3275,"low":3190,"close":3225,"volume":25613,"rsi_14":34.71,"sma_20":3306.5,"sma_60":3488.17,"sma_120":3548.08},{"date":"2025-12-29","open":3225,"high":3260,"low":3150,"close":3200,"volume":27954,"rsi_14":35.9,"sma_20":3296.0,"sma_60":3481.17,"sma_120":3546.21},{"date":"2025-12-30","open":3150,"high":3235,"low":3150,"close":3165,"volume":17047,"rsi_14":37.5,"sma_20":3284.25,"sma_60":3471.42,"sma_120":3545.21},{"date":"2026-01-02","open":3175,"high":3245,"low":3165,"close":3230,"volume":21609,"rsi_14":48.67,"sma_20":3277.5,"sma_60":3464.08,"sma_120":3544.54},{"date":"2026-01-05","open":3230,"high":3270,"low":3195,"close":3200,"volume":16555,"rsi_14":44.35,"sma_20":3267.25,"sma_60":3457.25,"sma_120":3541.42},{"date":"2026-01-06","open":3215,"high":3370,"low":3205,"close":3300,"volume":62905,"rsi_14":48.8,"sma_20":3263.0,"sma_60":3450.75,"sma_120":3535.21},{"date":"2026-01-07","open":3330,"high":3335,"low":3190,"close":3260,"volume":24564,"rsi_14":48.41,"sma_20":3255.5,"sma_60":3444.58,"sma_120":3528.83},{"date":"2026-01-08","open":3260,"high":3260,"low":3150,"close":3170,"volume":28645,"rsi_14":49.19,"sma_20":3245.75,"sma_60":3438.17,"sma_120":3520.33},{"date":"2026-01-09","open":3180,"high":3215,"low":3145,"close":3210,"volume":8349,"rsi_14":50.78,"sma_20":3241.0,"sma_60":3433.17,"sma_120":3512.46},{"date":"2026-01-12","open":3210,"high":3265,"low":3160,"close":3165,"volume":21592,"rsi_14":45.86,"sma_20":3237.0,"sma_60":3425.67,"sma_120":3503.5},{"date":"2026-01-13","open":3165,"high":3175,"low":3130,"close":3150,"volume":13772,"rsi_14":41.41,"sma_20":3231.25,"sma_60":3415.58,"sma_120":3496.33},{"date":"2026-01-14","open":3150,"high":3225,"low":3095,"close":3210,"volume":22993,"rsi_14":41.41,"sma_20":3226.0,"sma_60":3409.5,"sma_120":3489.54},{"date":"2026-01-15","open":3220,"high":3330,"low":3190,"close":3200,"volume":81213,"rsi_14":42.06,"sma_20":3222.0,"sma_60":3398.33,"sma_120":3483.33},{"date":"2026-01-16","open":3310,"high":3310,"low":3195,"close":3200,"volume":38109,"rsi_14":43.8,"sma_20":3223.0,"sma_60":3387.42,"sma_120":3478.08},{"date":"2026-01-19","open":3200,"high":3255,"low":3190,"close":3190,"volume":19927,"rsi_14":46.9,"sma_20":3222.5,"sma_60":3376.5,"sma_120":3471.67},{"date":"2026-01-20","open":3160,"high":3290,"low":3160,"close":3255,"volume":35024,"rsi_14":54.55,"sma_20":3224.25,"sma_60":3368.83,"sma_120":3468.21},{"date":"2026-01-21","open":3255,"high":3255,"low":3100,"close":3165,"volume":24959,"rsi_14":50.0,"sma_20":3219.5,"sma_60":3358.33,"sma_120":3465.12},{"date":"2026-01-22","open":3170,"high":3280,"low":3115,"close":3175,"volume":67727,"rsi_14":45.45,"sma_20":3212.25,"sma_60":3346.58,"sma_120":3461.88},{"date":"2026-01-23","open":3210,"high":3630,"low":3210,"close":3400,"volume":621119,"rsi_14":62.5,"sma_20":3217.25,"sma_60":3339.42,"sma_120":3461.58},{"date":"2026-01-26","open":3455,"high":3455,"low":3300,"close":3345,"volume":74040,"rsi_14":52.98,"sma_20":3220.75,"sma_60":3332.83,"sma_120":3460.71},{"date":"2026-01-27","open":3340,"high":3375,"low":3290,"close":3310,"volume":62028,"rsi_14":53.33,"sma_20":3225.0,"sma_60":3327.17,"sma_120":3459.71},{"date":"2026-01-28","open":3295,"high":3355,"low":3250,"close":3285,"volume":85760,"rsi_14":58.39,"sma_20":3229.25,"sma_60":3320.83,"sma_120":3458.54},{"date":"2026-01-29","open":3285,"high":4245,"low":3260,"close":3900,"volume":3392927,"rsi_14":77.38,"sma_20":3266.0,"sma_60":3326.25,"sma_120":3464.08},{"date":"2026-01-30","open":3780,"high":4325,"low":3560,"close":3755,"volume":2166480,"rsi_14":71.69,"sma_20":3292.25,"sma_60":3330.83,"sma_120":3467.71},{"date":"2026-02-02","open":3705,"high":3770,"low":3475,"close":3515,"volume":249988,"rsi_14":61.51,"sma_20":3308.0,"sma_60":3333.5,"sma_120":3469.08},{"date":"2026-02-03","open":3540,"high":3965,"low":3540,"close":3775,"volume":572685,"rsi_14":65.83,"sma_20":3331.75,"sma_60":3338.92,"sma_120":3472.58},{"date":"2026-02-04","open":3725,"high":3790,"low":3660,"close":3765,"volume":137100,"rsi_14":65.83,"sma_20":3357.0,"sma_60":3346.42,"sma_120":3475.79},{"date":"2026-02-05","open":3735,"high":3765,"low":3630,"close":3685,"volume":69082,"rsi_14":63.0,"sma_20":3382.75,"sma_60":3347.5,"sma_120":3478.5},{"date":"2026-02-06","open":3565,"high":3735,"low":3500,"close":3655,"volume":93057,"rsi_14":62.33,"sma_20":3405.0,"sma_60":3350.17,"sma_120":3481.21},{"date":"2026-02-09","open":3705,"high":3880,"low":3700,"close":3740,"volume":129951,"rsi_14":62.73,"sma_20":3433.75,"sma_60":3352.25,"sma_120":3483.96},{"date":"2026-02-10","open":3750,"high":3855,"low":3685,"close":3770,"volume":105779,"rsi_14":66.4,"sma_20":3464.75,"sma_60":3355.08,"sma_120":3487.33},{"date":"2026-02-11","open":3770,"high":3775,"low":3645,"close":3670,"volume":67474,"rsi_14":62.79,"sma_20":3487.75,"sma_60":3358.42,"sma_120":3490.17},{"date":"2026-02-12","open":3730,"high":3865,"low":3690,"close":3735,"volume":125443,"rsi_14":59.44,"sma_20":3514.5,"sma_60":3362.42,"sma_120":3494.12},{"date":"2026-02-13","open":3975,"high":4855,"low":3925,"close":4520,"volume":8446981,"rsi_14":73.45,"sma_20":3580.5,"sma_60":3381.67,"sma_120":3504.67},{"date":"2026-02-19","open":5000,"high":5875,"low":4995,"close":5875,"volume":1989793,"rsi_14":83.53,"sma_20":3714.75,"sma_60":3423.58,"sma_120":3526.96},{"date":"2026-02-20","open":7000,"high":7490,"low":6305,"close":6435,"volume":8907449,"rsi_14":86.12,"sma_20":3873.75,"sma_60":3474.08,"sma_120":3554.12},{"date":"2026-02-23","open":6500,"high":6500,"low":5350,"close":5560,"volume":774724,"rsi_14":67.97,"sma_20":3993.5,"sma_60":3511.08,"sma_120":3573.38},{"date":"2026-02-24","open":5450,"high":5815,"low":5345,"close":5815,"volume":406934,"rsi_14":71.78,"sma_20":4125.5,"sma_60":3552.67,"sma_120":3594.17},{"date":"2026-02-25","open":5900,"high":6000,"low":5735,"close":5995,"volume":355671,"rsi_14":76.55,"sma_20":4255.25,"sma_60":3597.25,"sma_120":3616.92},{"date":"2026-02-26","open":5950,"high":7790,"low":5670,"close":7790,"volume":4885276,"rsi_14":82.35,"sma_20":4477.5,"sma_60":3670.17,"sma_120":3655.38},{"date":"2026-02-27","open":8425,"high":8910,"low":7200,"close":7500,"volume":8043950,"rsi_14":78.8,"sma_20":4687.0,"sma_60":3739.5,"sma_120":3688.88},{"date":"2026-03-03","open":7190,"high":7190,"low":6250,"close":6250,"volume":1377117,"rsi_14":66.75,"sma_20":4835.25,"sma_60":3786.83,"sma_120":3712.54},{"date":"2026-03-04","open":6000,"high":6095,"low":4885,"close":5085,"volume":1224244,"rsi_14":58.13,"sma_20":4894.5,"sma_60":3814.92,"sma_120":3726.83},{"date":"2026-03-05","open":6150,"high":6405,"low":5655,"close":5875,"volume":1427215,"rsi_14":61.24,"sma_20":5000.5,"sma_60":3856.75,"sma_120":3747.75},{"date":"2026-03-06","open":5550,"high":7225,"low":5550,"close":6650,"volume":3582308,"rsi_14":64.06,"sma_20":5157.25,"sma_60":3910.83,"sma_120":3775.29},{"date":"2026-03-09","open":6000,"high":6255,"low":5565,"close":5950,"volume":677467,"rsi_14":60.52,"sma_20":5266.0,"sma_60":3953.58,"sma_120":3796.79},{"date":"2026-03-10","open":6750,"high":6815,"low":6125,"close":6320,"volume":1241245,"rsi_14":61.6,"sma_20":5393.75,"sma_60":4002.08,"sma_120":3821.71},{"date":"2026-03-11","open":6800,"high":7200,"low":6215,"close":6415,"volume":1580305,"rsi_14":59.06,"sma_20":5530.25,"sma_60":4052.92,"sma_120":3846.79},{"date":"2026-03-12","open":6410,"high":6410,"low":6150,"close":6215,"volume":373367,"rsi_14":51.83,"sma_20":5658.25,"sma_60":4101.42,"sma_120":3864.25},{"date":"2026-03-13","open":5915,"high":6200,"low":5885,"close":6130,"volume":216989,"rsi_14":48.27,"sma_20":5777.75,"sma_60":4149.5,"sma_120":3881.71},{"date":"2026-03-16","open":6130,"high":6330,"low":5750,"close":5980,"volume":254382,"rsi_14":52.59,"sma_20":5888.25,"sma_60":4194.75,"sma_120":3899.67},{"date":"2026-03-17","open":6250,"high":6395,"low":5990,"close":6000,"volume":224458,"rsi_14":51.18,"sma_20":6004.75,"sma_60":4239.5,"sma_120":3917.67},{"date":"2026-03-18","open":6095,"high":6750,"low":6020,"close":6255,"volume":1517985,"rsi_14":51.64,"sma_20":6130.75,"sma_60":4289.08,"sma_120":3935.21},{"date":"2026-03-19","open":6000,"high":6945,"low":5915,"close":6315,"volume":2759246,"rsi_14":38.11,"sma_20":6220.5,"sma_60":4341.33,"sma_120":3954.0},{"date":"2026-03-20","open":6480,"high":7830,"low":6195,"close":7065,"volume":5526565,"rsi_14":46.74,"sma_20":6280.0,"sma_60":4405.75,"sma_120":3979.46},{"date":"2026-03-23","open":6990,"high":7200,"low":6250,"close":6250,"volume":1067563,"rsi_14":50.0,"sma_20":6270.75,"sma_60":4456.25,"sma_120":3997.54},{"date":"2026-03-24","open":6665,"high":6700,"low":6000,"close":6110,"volume":630723,"rsi_14":59.85,"sma_20":6298.25,"sma_60":4503.75,"sma_120":4014.5},{"date":"2026-03-25","open":6195,"high":6365,"low":5985,"close":6135,"volume":397602,"rsi_14":52.93,"sma_20":6314.25,"sma_60":4550.67,"sma_120":4031.88},{"date":"2026-03-26","open":6135,"high":6380,"low":5915,"close":5940,"volume":314714,"rsi_14":40.8,"sma_20":6311.5,"sma_60":4594.67,"sma_120":4049.25},{"date":"2026-03-27","open":5820,"high":6010,"low":5675,"close":5890,"volume":207743,"rsi_14":49.07,"sma_20":6216.5,"sma_60":4638.25,"sma_120":4067.38},{"date":"2026-03-30","open":5700,"high":5745,"low":5455,"close":5615,"volume":213337,"rsi_14":38.68,"sma_20":6122.25,"sma_60":4678.08,"sma_120":4083.12},{"date":"2026-03-31","open":5580,"high":5675,"low":5360,"close":5370,"volume":152105,"rsi_14":34.0,"sma_20":6078.25,"sma_60":4714.25,"sma_120":4097.71},{"date":"2026-04-01","open":5875,"high":6000,"low":5590,"close":5760,"volume":642120,"rsi_14":43.42,"sma_20":6112.0,"sma_60":4757.5,"sma_120":4114.46},{"date":"2026-04-02","open":5850,"high":5865,"low":5225,"close":5280,"volume":284081,"rsi_14":38.96,"sma_20":6082.25,"sma_60":4791.67,"sma_120":4127.88},{"date":"2026-04-03","open":5495,"high":5650,"low":5280,"close":5415,"volume":160828,"rsi_14":42.63,"sma_20":6020.5,"sma_60":4828.58,"sma_120":4142.92},{"date":"2026-04-06","open":5430,"high":5700,"low":5225,"close":5300,"volume":100561,"rsi_14":41.09,"sma_20":5988.0,"sma_60":4861.92,"sma_120":4156.33},{"date":"2026-04-07","open":5355,"high":5445,"low":5075,"close":5125,"volume":150934,"rsi_14":35.32,"sma_20":5928.25,"sma_60":4893.0,"sma_120":4168.79},{"date":"2026-04-08","open":5500,"high":5775,"low":5400,"close":5660,"volume":369554,"rsi_14":42.43,"sma_20":5890.5,"sma_60":4934.5,"sma_120":4186.33},{"date":"2026-04-09","open":5625,"high":5625,"low":5390,"close":5440,"volume":133004,"rsi_14":28.59,"sma_20":5851.75,"sma_60":4971.67,"sma_120":4202.42},{"date":"2026-04-10","open":5525,"high":5710,"low":5450,"close":5470,"volume":129077,"rsi_14":37.04,"sma_20":5818.75,"sma_60":5010.08,"sma_120":4217.88},{"date":"2026-04-13","open":5330,"high":5430,"low":5300,"close":5355,"volume":115906,"rsi_14":37.35,"sma_20":5787.5,"sma_60":5046.83,"sma_120":4231.21},{"date":"2026-04-14","open":5495,"high":5795,"low":5475,"close":5770,"volume":346342,"rsi_14":44.59,"sma_20":5776.0,"sma_60":5089.5,"sma_120":4249.5},{"date":"2026-04-15","open":5940,"high":5940,"low":5670,"close":5700,"volume":177580,"rsi_14":46.31,"sma_20":5748.25,"sma_60":5131.17,"sma_120":4264.75},{"date":"2026-04-16","open":5895,"high":5895,"low":5645,"close":5675,"volume":120013,"rsi_14":46.67,"sma_20":5716.25,"sma_60":5172.42,"sma_120":4279.92},{"date":"2026-04-17","open":5680,"high":5685,"low":5260,"close":5525,"volume":120480,"rsi_14":48.55,"sma_20":5639.25,"sma_60":5211.33,"sma_120":4293.92},{"date":"2026-04-20","open":5515,"high":5650,"low":5460,"close":5555,"volume":79958,"rsi_14":53.21,"sma_20":5604.5,"sma_60":5249.67,"sma_120":4309.25},{"date":"2026-04-21","open":5555,"high":5785,"low":5555,"close":5705,"volume":157651,"rsi_14":48.96,"sma_20":5584.25,"sma_60":5292.0,"sma_120":4325.17},{"date":"2026-04-22","open":5685,"high":5745,"low":5455,"close":5660,"volume":174586,"rsi_14":58.6,"sma_20":5560.5,"sma_60":5333.42,"sma_120":4340.0},{"date":"2026-04-23","open":5700,"high":6950,"low":5700,"close":6265,"volume":2160726,"rsi_14":65.86,"sma_20":5576.75,"sma_60":5381.17,"sma_120":4360.29},{"date":"2026-04-24","open":6325,"high":6675,"low":6035,"close":6675,"volume":694973,"rsi_14":73.11,"sma_20":5616.0,"sma_60":5436.67,"sma_120":4384.75},{"date":"2026-04-27","open":6900,"high":8365,"low":6170,"close":7575,"volume":4759367,"rsi_14":83.11,"sma_20":5714.0,"sma_60":5507.75,"sma_120":4417.46},{"date":"2026-04-28","open":7580,"high":8250,"low":6825,"close":6940,"volume":3338455,"rsi_14":66.84,"sma_20":5792.5,"sma_60":5568.67,"sma_120":4444.75},{"date":"2026-04-29","open":6845,"high":6845,"low":6515,"close":6685,"volume":436645,"rsi_14":66.23,"sma_20":5838.75,"sma_60":5615.08,"sma_120":4470.67},{"date":"2026-04-30","open":6690,"high":6900,"low":6520,"close":6525,"volume":338005,"rsi_14":63.3,"sma_20":5901.0,"sma_60":5661.25,"sma_120":4496.04},{"date":"2026-05-04","open":6710,"high":7225,"low":6455,"close":6680,"volume":1164018,"rsi_14":66.54,"sma_20":5964.25,"sma_60":5714.0,"sma_120":4523.75},{"date":"2026-05-06","open":7525,"high":7525,"low":6775,"close":7005,"volume":1341586,"rsi_14":65.77,"sma_20":6049.5,"sma_60":5767.83,"sma_120":4553.38},{"date":"2026-05-07","open":5865,"high":6900,"low":5865,"close":6570,"volume":535873,"rsi_14":60.16,"sma_20":6121.75,"sma_60":5814.58,"sma_120":4580.5},{"date":"2026-05-08","open":6460,"high":6670,"low":6285,"close":6435,"volume":226309,"rsi_14":58.66,"sma_20":6160.5,"sma_60":5860.42,"sma_120":4603.96},{"date":"2026-05-11","open":6475,"high":6740,"low":6050,"close":6245,"volume":219263,"rsi_14":58.13,"sma_20":6200.75,"sma_60":5903.58,"sma_120":4626.88},{"date":"2026-05-12","open":6245,"high":6480,"low":5850,"close":6020,"volume":240114,"rsi_14":55.03,"sma_20":6228.25,"sma_60":5941.58,"sma_120":4646.92},{"date":"2026-05-13","open":5965,"high":6080,"low":5795,"close":5910,"volume":133571,"rsi_14":52.24,"sma_20":6256.0,"sma_60":5977.25,"sma_120":4666.17},{"date":"2026-05-14","open":5915,"high":6065,"low":5845,"close":5975,"volume":133101,"rsi_14":53.42,"sma_20":6266.25,"sma_60":6015.67,"sma_120":4687.04},{"date":"2026-05-15","open":6035,"high":6255,"low":5535,"close":5600,"volume":183490,"rsi_14":42.4,"sma_20":6261.25,"sma_60":6046.75,"sma_120":4704.58},{"date":"2026-05-18","open":5655,"high":6220,"low":5475,"close":5865,"volume":235534,"rsi_14":40.43,"sma_20":6270.75,"sma_60":6069.17,"sma_120":4725.42},{"date":"2026-05-19","open":5750,"high":5840,"low":5505,"close":5590,"volume":85120,"rsi_14":22.47,"sma_20":6274.0,"sma_60":6064.42,"sma_120":4744.0},{"date":"2026-05-20","open":5515,"high":5595,"low":5335,"close":5440,"volume":94765,"rsi_14":25.96,"sma_20":6268.25,"sma_60":6047.83,"sma_120":4760.96},{"date":"2026-05-21","open":5655,"high":5755,"low":5600,"close":5685,"volume":89219,"rsi_14":33.92,"sma_20":6267.25,"sma_60":6049.92,"sma_120":4780.5},{"date":"2026-05-22","open":5700,"high":5800,"low":5590,"close":5630,"volume":76056,"rsi_14":35.11,"sma_20":6265.75,"sma_60":6046.83,"sma_120":4799.75},{"date":"2026-05-26","open":5750,"high":5850,"low":5485,"close":5595,"volume":96126,"rsi_14":31.2,"sma_20":6232.25,"sma_60":6040.17,"sma_120":4818.71},{"date":"2026-05-27","open":5725,"high":5725,"low":5400,"close":5430,"volume":119008,"rsi_14":21.1,"sma_20":6170.0,"sma_60":6000.83,"sma_120":4835.5},{"date":"2026-05-28","open":5430,"high":5480,"low":5045,"close":5230,"volume":129851,"rsi_14":23.09,"sma_20":6052.75,"sma_60":5963.0,"sma_120":4851.25},{"date":"2026-05-29","open":5205,"high":5240,"low":5010,"close":5060,"volume":76057,"rsi_14":22.77,"sma_20":5958.75,"sma_60":5943.17,"sma_120":4865.0},{"date":"2026-06-01","open":5025,"high":5355,"low":4910,"close":4975,"volume":146935,"rsi_14":23.76,"sma_20":5873.25,"sma_60":5941.33,"sma_120":4878.12},{"date":"2026-06-02","open":4950,"high":4970,"low":4600,"close":4790,"volume":98864,"rsi_14":24.16,"sma_20":5786.5,"sma_60":5923.25,"sma_120":4890.0},{"date":"2026-06-04","open":4790,"high":4980,"low":4650,"close":4915,"volume":61855,"rsi_14":29.23,"sma_20":5698.25,"sma_60":5894.33,"sma_120":4902.58},{"date":"2026-06-05","open":5000,"high":5550,"low":4770,"close":4895,"volume":326281,"rsi_14":27.02,"sma_20":5592.75,"sma_60":5876.75,"sma_120":4915.17},{"date":"2026-06-08","open":4495,"high":4615,"low":4400,"close":4400,"volume":92288,"rsi_14":25.71,"sma_20":5484.25,"sma_60":5844.75,"sma_120":4923.42},{"date":"2026-06-09","open":4450,"high":4640,"low":4440,"close":4620,"volume":49967,"rsi_14":24.33,"sma_20":5393.5,"sma_60":5814.83,"sma_120":4933.88},{"date":"2026-06-10","open":4590,"high":4645,"low":4385,"close":4500,"volume":48050,"rsi_14":25.99,"sma_20":5306.25,"sma_60":5786.25,"sma_120":4943.83},{"date":"2026-06-11","open":4475,"high":4540,"low":4360,"close":4465,"volume":39004,"rsi_14":27.38,"sma_20":5228.5,"sma_60":5758.5,"sma_120":4954.0},{"date":"2026-06-12","open":4575,"high":4915,"low":4575,"close":4700,"volume":55539,"rsi_14":27.04,"sma_20":5168.0,"sma_60":5737.17,"sma_120":4965.96},{"date":"2026-06-15","open":4885,"high":5000,"low":4695,"close":4730,"volume":68881,"rsi_14":28.77,"sma_20":5105.75,"sma_60":5716.0,"sma_120":4977.75},{"date":"2026-06-16","open":4760,"high":4915,"low":4735,"close":4830,"volume":46094,"rsi_14":32.49,"sma_20":5067.25,"sma_60":5692.25,"sma_120":4990.67},{"date":"2026-06-17","open":4830,"high":4850,"low":4595,"close":4725,"volume":31414,"rsi_14":33.41,"sma_20":5010.25,"sma_60":5665.75,"sma_120":5003.54},{"date":"2026-06-18","open":4775,"high":4845,"low":4565,"close":4685,"volume":44531,"rsi_14":36.13,"sma_20":4965.0,"sma_60":5626.08,"sma_120":5015.92},{"date":"2026-06-19","open":4600,"high":4810,"low":4290,"close":4445,"volume":72121,"rsi_14":34.89,"sma_20":4915.25,"sma_60":5596.0,"sma_120":5026.12},{"date":"2026-06-22","open":4410,"high":4420,"low":4090,"close":4200,"volume":79244,"rsi_14":32.35,"sma_20":4841.0,"sma_60":5564.17,"sma_120":5033.96},{"date":"2026-06-23","open":4325,"high":4335,"low":4000,"close":4000,"volume":72204,"rsi_14":32.13,"sma_20":4759.5,"sma_60":5528.58,"sma_120":5039.62},{"date":"2026-06-24","open":4000,"high":4290,"low":4000,"close":4000,"volume":57835,"rsi_14":28.06,"sma_20":4679.75,"sma_60":5496.25,"sma_120":5045.46},{"date":"2026-06-25","open":4095,"high":4235,"low":3905,"close":4000,"volume":46017,"rsi_14":28.33,"sma_20":4608.25,"sma_60":5464.75,"sma_120":5051.5},{"date":"2026-06-26","open":4000,"high":4010,"low":3685,"close":3700,"volume":67433,"rsi_14":31.28,"sma_20":4531.75,"sma_60":5432.83,"sma_120":5055.46},{"date":"2026-06-29","open":3800,"high":4220,"low":3700,"close":4215,"volume":96857,"rsi_14":40.65,"sma_20":4489.5,"sma_60":5413.58,"sma_120":5063.92},{"date":"2026-06-30","open":4370,"high":4375,"low":4010,"close":4110,"volume":38027,"rsi_14":40.93,"sma_20":4446.25,"sma_60":5386.08,"sma_120":5071.79},{"date":"2026-07-01","open":4105,"high":4200,"low":3940,"close":3955,"volume":133692,"rsi_14":38.77,"sma_20":4404.5,"sma_60":5364.0,"sma_120":5077.83},{"date":"2026-07-02","open":3950,"high":3950,"low":3670,"close":3810,"volume":72653,"rsi_14":29.59,"sma_20":4349.25,"sma_60":5337.25,"sma_120":5082.92},{"date":"2026-07-03","open":3725,"high":3965,"low":3660,"close":3950,"volume":66888,"rsi_14":32.97,"sma_20":4302.0,"sma_60":5314.75,"sma_120":5088.33},{"date":"2026-07-06","open":4010,"high":4715,"low":3850,"close":4055,"volume":133670,"rsi_14":33.12,"sma_20":4284.75,"sma_60":5296.92,"sma_120":5094.96},{"date":"2026-07-07","open":4010,"high":4010,"low":3755,"close":3790,"volume":53057,"rsi_14":30.96,"sma_20":4243.25,"sma_60":5265.75,"sma_120":5100.12},{"date":"2026-07-08","open":3785,"high":3865,"low":3605,"close":3650,"volume":42233,"rsi_14":29.75,"sma_20":4200.75,"sma_60":5235.92,"sma_120":5103.79},{"date":"2026-07-09","open":3620,"high":3740,"low":3525,"close":3565,"volume":46982,"rsi_14":31.67,"sma_20":4155.75,"sma_60":5204.17,"sma_120":5107.12},{"date":"2026-07-10","open":3565,"high":3995,"low":3565,"close":3830,"volume":101901,"rsi_14":42.36,"sma_20":4112.25,"sma_60":5178.75,"sma_120":5112.79},{"date":"2026-07-13","open":3750,"high":3960,"low":3525,"close":3630,"volume":56650,"rsi_14":42.36,"sma_20":4057.25,"sma_60":5143.08,"sma_120":5116.29},{"date":"2026-07-14","open":3735,"high":3735,"low":3465,"close":3545,"volume":39236,"rsi_14":40.92,"sma_20":3993.0,"sma_60":5107.17,"sma_120":5119.17},{"date":"2026-07-15","open":3580,"high":3800,"low":3580,"close":3685,"volume":36130,"rsi_14":44.05,"sma_20":3941.0,"sma_60":5074.0,"sma_120":5123.21},{"date":"2026-07-16","open":3685,"high":3810,"low":3585,"close":3810,"volume":28836,"rsi_14":52.23,"sma_20":3897.25,"sma_60":5045.42,"sma_120":5128.38},{"date":"2026-07-20","open":3800,"high":3800,"low":3420,"close":3435,"volume":65843,"rsi_14":33.26,"sma_20":3846.75,"sma_60":5010.08,"sma_120":5129.88},{"date":"2026-07-21","open":3475,"high":3540,"low":3355,"close":3500,"volume":30606,"rsi_14":36.68,"sma_20":3811.75,"sma_60":4973.33,"sma_120":5132.67},{"date":"2026-07-22","open":3510,"high":3650,"low":3455,"close":3455,"volume":25133,"rsi_14":38.53,"sma_20":3784.5,"sma_60":4936.58,"sma_120":5135.0},{"date":"2026-07-23","open":3500,"high":3740,"low":3495,"close":3705,"volume":57406,"rsi_14":47.7,"sma_20":3769.75,"sma_60":4893.92,"sma_120":5137.54},{"date":"2026-07-24","open":3775,"high":3775,"low":3550,"close":3570,"volume":17414,"rsi_14":41.67,"sma_20":3748.25,"sma_60":4842.17,"sma_120":5139.42},{"date":"2026-07-27","open":3570,"high":3670,"low":3540,"close":3590,"volume":15533,"rsi_14":39.41,"sma_20":3742.75,"sma_60":4775.75,"sma_120":5141.75},{"date":"2026-07-28","open":3590,"high":3590,"low":3235,"close":3300,"volume":41326,"rsi_14":38.96,"sma_20":3697.0,"sma_60":4715.08,"sma_120":5141.88},{"date":"2026-07-29","open":3235,"high":3390,"low":2935,"close":2935,"volume":65371,"rsi_14":35.38,"sma_20":3638.25,"sma_60":4652.58,"sma_120":5133.83},{"date":"2026-07-30","open":2935,"high":3135,"low":2935,"close":3050,"volume":57971,"rsi_14":39.6,"sma_20":3593.0,"sma_60":4594.67,"sma_120":5127.96},{"date":"2026-07-31","open":3150,"high":3300,"low":3025,"close":3250,"volume":95552,"rsi_14":37.97,"sma_20":3565.0,"sma_60":4537.5,"sma_120":5125.75},{"date":"2026-08-03","open":3065,"high":3495,"low":3065,"close":3375,"volume":77448,"rsi_14":44.54,"sma_20":3536.25,"sma_60":4477.0,"sma_120":5122.42},{"date":"2026-08-04","open":3260,"high":3500,"low":3260,"close":3460,"volume":25322,"rsi_14":48.18,"sma_20":3506.5,"sma_60":4425.17,"sma_120":5119.88},{"date":"2026-08-05","open":3510,"high":3615,"low":3510,"close":3565,"volume":56029,"rsi_14":47.39,"sma_20":3495.25,"sma_60":4377.33,"sma_120":5118.88},{"date":"2026-08-06","open":3875,"high":4630,"low":3545,"close":4630,"volume":272813,"rsi_14":62.65,"sma_20":3544.25,"sma_60":4350.42,"sma_120":5127.0},{"date":"2026-08-07","open":6015,"high":6015,"low":6015,"close":6015,"volume":276079,"rsi_14":80.35,"sma_20":3666.75,"sma_60":4350.33,"sma_120":5145.96},{"date":"2026-08-10","open":6720,"high":6990,"low":5850,"close":6025,"volume":5041547,"rsi_14":80.1,"sma_20":3776.5,"sma_60":4352.25,"sma_120":5164.75},{"date":"2026-08-11","open":6000,"high":6000,"low":5405,"close":5450,"volume":685617,"rsi_14":71.11,"sma_20":3867.5,"sma_60":4343.5,"sma_120":5179.58},{"date":"2026-08-12","open":5500,"high":5720,"low":5250,"close":5475,"volume":584128,"rsi_14":69.67,"sma_20":3964.0,"sma_60":4341.42,"sma_120":5194.08},{"date":"2026-08-13","open":5445,"high":5950,"low":5115,"close":5135,"volume":799667,"rsi_14":66.63,"sma_20":4036.5,"sma_60":4329.25,"sma_120":5199.21},{"date":"2026-08-14","open":5135,"high":5210,"low":5050,"close":5115,"volume":178547,"rsi_14":66.21,"sma_20":4101.75,"sma_60":4321.33,"sma_120":5192.88},{"date":"2026-08-18","open":5165,"high":5185,"low":4760,"close":4845,"volume":178776,"rsi_14":66.49,"sma_20":4172.25,"sma_60":4311.42,"sma_120":5179.62},{"date":"2026-08-19","open":4630,"high":4830,"low":4550,"close":4645,"volume":123243,"rsi_14":68.92,"sma_20":4229.5,"sma_60":4294.08,"sma_120":5172.0},{"date":"2026-08-20","open":4775,"high":5580,"low":4775,"close":5050,"volume":635196,"rsi_14":70.79,"sma_20":4309.25,"sma_60":4284.42,"sma_120":5165.62},{"date":"2026-08-21","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":69.52,"sma_20":4376.5,"sma_60":4275.33,"sma_120":5157.75},{"date":"2026-08-24","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":68.67,"sma_20":4450.5,"sma_60":4269.0,"sma_120":5134.92},{"date":"2026-08-25","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":68.07,"sma_20":4523.5,"sma_60":4266.0,"sma_120":5114.5},{"date":"2026-08-26","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":67.29,"sma_20":4611.0,"sma_60":4265.83,"sma_120":5104.5},{"date":"2026-08-27","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":56.5,"sma_20":4716.75,"sma_60":4267.08,"sma_120":5104.21},{"date":"2026-08-28","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":23.85,"sma_20":4816.75,"sma_60":4271.42,"sma_120":5097.33},{"date":"2026-08-31","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":23.43,"sma_20":4906.75,"sma_60":4273.67,"sma_120":5084.0},{"date":"2026-09-01","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":34.13,"sma_20":4990.5,"sma_60":4276.25,"sma_120":5076.5},{"date":"2026-09-02","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":32.79,"sma_20":5070.0,"sma_60":4287.08,"sma_120":5065.92},{"date":"2026-09-03","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":45.25,"sma_20":5144.25,"sma_60":4294.25,"sma_120":5054.54},{"date":"2026-09-04","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":46.29,"sma_20":5165.25,"sma_60":4303.42,"sma_120":5044.83},{"date":"2026-09-07","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":66.94,"sma_20":5117.0,"sma_60":4313.17,"sma_120":5035.83},{"date":"2026-09-08","open":5050,"high":5050,"low":5050,"close":5050,"volume":0,"rsi_14":100.0,"sma_20":5068.25,"sma_60":4319.0,"sma_120":5028.08},{"date":"2026-09-09","open":4950,"high":4950,"low":4350,"close":4500,"volume":288708,"rsi_14":0.0,"sma_20":5020.75,"sma_60":4315.17,"sma_120":5015.58},{"date":"2026-09-10","open":4435,"high":4440,"low":4060,"close":4220,"volume":182350,"rsi_14":0.0,"sma_20":4958.0,"sma_60":4305.0,"sma_120":4998.62},{"date":"2026-09-11","open":4105,"high":4385,"low":4105,"close":4300,"volume":64346,"rsi_14":8.79,"sma_20":4916.25,"sma_60":4297.92,"sma_120":4981.83},{"date":"2026-09-14","open":4325,"high":4350,"low":4130,"close":4305,"volume":64573,"rsi_14":9.29,"sma_20":4875.75,"sma_60":4291.58,"sma_120":4958.83},{"date":"2026-09-15","open":4310,"high":4370,"low":4160,"close":4230,"volume":36526,"rsi_14":8.59,"sma_20":4845.0,"sma_60":4288.0,"sma_120":4942.0},{"date":"2026-09-16","open":4200,"high":4270,"low":4030,"close":4160,"volume":72300,"rsi_14":8.02,"sma_20":4820.75,"sma_60":4287.33,"sma_120":4925.75},{"date":"2026-09-17","open":4145,"high":4220,"low":4080,"close":4195,"volume":50511,"rsi_14":10.96,"sma_20":4778.0,"sma_60":4290.58,"sma_120":4909.58},{"date":"2026-09-18","open":4165,"high":4255,"low":4105,"close":4195,"volume":40147,"rsi_14":10.96,"sma_20":4735.25,"sma_60":4293.83,"sma_120":4895.04},{"date":"2026-09-21","open":4140,"high":4230,"low":4080,"close":4145,"volume":64000,"rsi_14":10.48,"sma_20":4690.0,"sma_60":4296.25,"sma_120":4880.5},{"date":"2026-09-22","open":4100,"high":4160,"low":3970,"close":4040,"volume":43676,"rsi_14":9.6,"sma_20":4639.5,"sma_60":4301.92,"sma_120":4867.38},{"date":"2026-09-23","open":4050,"high":4115,"low":3990,"close":4030,"volume":28482,"rsi_14":9.52,"sma_20":4588.5,"sma_60":4298.83,"sma_120":4856.21},{"date":"2026-09-28","open":4055,"high":4360,"low":4035,"close":4230,"volume":67845,"rsi_14":21.92,"sma_20":4547.5,"sma_60":4300.83,"sma_120":4843.46},{"date":"2026-09-29","open":4280,"high":4285,"low":4020,"close":4145,"volume":44221,"rsi_14":20.71,"sma_20":4502.25,"sma_60":4304.0,"sma_120":4834.0},{"date":"2026-09-30","open":4150,"high":4195,"low":4070,"close":4175,"volume":34034,"rsi_14":22.22,"sma_20":4458.5,"sma_60":4310.08,"sma_120":4823.67},{"date":"2026-10-01","open":4080,"high":4210,"low":4060,"close":4175,"volume":30635,"rsi_14":34.15,"sma_20":4414.75,"sma_60":4313.83,"sma_120":4814.29},{"date":"2026-10-02","open":4140,"high":4360,"low":4140,"close":4220,"volume":50122,"rsi_14":50.0,"sma_20":4373.25,"sma_60":4316.58,"sma_120":4806.75},{"date":"2026-10-06","open":4265,"high":4385,"low":4205,"close":4260,"volume":50162,"rsi_14":47.33,"sma_20":4333.75,"sma_60":4324.42,"sma_120":4795.08},{"date":"2026-10-07","open":4295,"high":4295,"low":4015,"close":4180,"volume":39612,"rsi_14":42.42,"sma_20":4290.25,"sma_60":4333.25,"sma_120":4784.58},{"date":"2026-10-08","open":4160,"high":4420,"low":4025,"close":4115,"volume":24603,"rsi_14":42.94,"sma_20":4243.5,"sma_60":4342.42,"sma_120":4773.29},{"date":"2026-10-12","open":4135,"high":4200,"low":3945,"close":4005,"volume":33258,"rsi_14":40.94,"sma_20":4191.25,"sma_60":4345.33,"sma_120":4762.04},{"date":"2026-10-13","open":4030,"high":4030,"low":3800,"close":3890,"volume":72442,"rsi_14":33.69,"sma_20":4160.75,"sma_60":4349.67,"sma_120":4746.38},{"date":"2026-10-14","open":3900,"high":4155,"low":3780,"close":3880,"volume":26396,"rsi_14":33.33,"sma_20":4143.75,"sma_60":4355.25,"sma_120":4731.21},{"date":"2026-10-15","open":3750,"high":3755,"low":3500,"close":3585,"volume":49115,"rsi_14":26.47,"sma_20":4108.0,"sma_60":4353.58,"sma_120":4713.79},{"date":"2026-10-16","open":3650,"high":3800,"low":3580,"close":3770,"volume":30917,"rsi_14":39.37,"sma_20":4081.25,"sma_60":4352.92,"sma_120":4699.17},{"date":"2026-10-19","open":3750,"high":3900,"low":3695,"close":3840,"volume":19226,"rsi_14":42.86,"sma_20":4061.75,"sma_60":4359.67,"sma_120":4684.88},{"date":"2026-10-20","open":3895,"high":4085,"low":3700,"close":3825,"volume":20432,"rsi_14":32.31,"sma_20":4045.0,"sma_60":4365.08,"sma_120":4669.21},{"date":"2026-10-21","open":3790,"high":3880,"low":3770,"close":3800,"volume":17988,"rsi_14":34.1,"sma_20":4025.25,"sma_60":4370.83,"sma_120":4653.71},{"date":"2026-10-22","open":3795,"high":3900,"low":3725,"close":3790,"volume":21675,"rsi_14":31.92,"sma_20":4005.0,"sma_60":4372.25,"sma_120":4633.08},{"date":"2026-10-23","open":3710,"high":3950,"low":3680,"close":3890,"volume":32944,"rsi_14":37.77,"sma_20":3992.25,"sma_60":4377.58,"sma_120":4609.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.56,"ttm_eps":null,"close":3180.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":2365.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":2125.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.44,"ttm_eps":null,"close":2090.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.71,"ttm_eps":null,"close":3520.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.71,"ttm_eps":null,"close":3670.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.6,"ttm_eps":null,"close":3165.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":242.11,"pbr":1.0,"ttm_eps":null,"close":5370.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":35.54,"pbr":0.75,"ttm_eps":null,"close":4110.0}],"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":"상상인증권","phase":"above-fold","symbol_resolved":true}