{"status":"ok","report":{"price_analysis":{"current":3770.0,"change_1d":1.6,"change_7d":-1.6,"change_30d":-8.3,"high_30d":4145.0,"low_30d":3525.0,"position_in_range":40.0,"support":3587.0,"resistance":4083.0},"summary":"SK증권우(001515)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 73.78억. 현재가 3,770원, 전일 대비 +1.6%, 30일 -8.3%. PER 12.6배 / ROE 5.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 31.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.6배입니다. ROE 5.0%입니다. 시가총액 73.78억. 매출 5476.20억, 영업이익 538.25억.","grade":"C","comment":"PER 12.55배, ROE 5.04%","per":12.55,"pbr":1.32,"roe":5.04,"eps":300.31166516550945,"revenue":547620403359.0,"operating_income":53825406202.0,"net_income":70051713169.0,"market_cap":7378157670,"profit_margin":12.79,"roa":0.39,"operating_margin":9.83,"gross_margin":null,"debt_ratio":11.916701792628364,"total_assets":8580255000000.0,"total_equity":664276000000.0,"total_debt":7915979000000.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-105.92)가 시그널선(-99.65)을 하회합니다(데드크로스). 현재가가 SMA20(3877)과 SMA60(4053) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3605~4148 (현재 위치 30%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.81481481481481,"macd":-105.91795482176849,"macd_signal":-99.64613275329698,"sma_20":3876.75,"sma_60":4053.3333333333335,"bb_upper":4148.435019829949,"bb_lower":3605.0649801700506,"atr_14":149.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 31.00, 기관 순매수 0.00. 30일 누적: 외국인 513.00, 기관 1000.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":31.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":31.0,"institution_net":0.0,"retail_net":-31.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":-30.0,"institution_net":0.0,"retail_net":30.0},{"date":"2026-10-07","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":500.0,"institution_net":0.0,"retail_net":-500.0},{"date":"2026-09-15","foreign_net":17.0,"institution_net":0.0,"retail_net":-17.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":-44.0,"institution_net":0.0,"retail_net":44.0},{"date":"2026-09-10","foreign_net":44.0,"institution_net":0.0,"retail_net":-44.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1000.0,"retail_net":-1000.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":31.0,"institution_net":0,"retail_net":-31.0},"d7":{"foreign_net":31.0,"institution_net":0,"retail_net":-31.0},"d14":{"foreign_net":-4.0,"institution_net":0,"retail_net":4.0},"d30":{"foreign_net":513.0,"institution_net":1000.0,"retail_net":-1513.0}}},"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 12.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":45,"summary":"매출 +8.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.9,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-21.4,"unit":"%","percentile":29,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":5.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.8,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"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":10,"summary":"순차입금비율 11.9x","metrics":[{"name":"순차입금비율","value":11.92,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +8.9%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":11.92,"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":9.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.79,"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) 11.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"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) 11.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.55,"current_pbr":1.32,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.8,"pbr_5y_low":0.67,"pbr_5y_avg":1.36,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.91,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.77},{"quarter":"2024-Q3","per":null,"pbr":0.78},{"quarter":"2024-Q4","per":null,"pbr":0.7},{"quarter":"2025-Q1","per":null,"pbr":0.67},{"quarter":"2025-Q2","per":null,"pbr":0.91},{"quarter":"2025-Q3","per":null,"pbr":1.05},{"quarter":"2025-Q4","per":null,"pbr":0.96},{"quarter":"2026-Q1","per":null,"pbr":4.8},{"quarter":"2026-Q2","per":null,"pbr":1.56},{"quarter":"현재","per":12.55,"pbr":1.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.6배"},{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"5.0%"}],"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":"2026-10-23T22:39:43.876184+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":0.05043235040856511,"dividend_yield":null,"eps":159.0,"revenue":147283000000.0,"operating_income":22548000000.0,"net_income":33501000000.0,"market_cap":null,"profit_margin":0.22746005988471174,"operating_margin":0.15309302499270114,"roa":0.003904429413811128,"gross_margin":null,"total_equity":664276000000.0,"total_assets":8580255000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":43.26,"pbr":1.61,"roe":0.03720120830810204,"dividend_yield":null,"eps":100.2,"revenue":135209833686.0,"operating_income":28703124621.0,"net_income":23371186455.0,"market_cap":null,"profit_margin":0.17285123291605614,"operating_margin":0.21228577713998031,"roa":0.0030114681147166405,"gross_margin":null,"total_equity":628237294376.0,"total_assets":7760728510054.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.009398744910125314,"dividend_yield":null,"eps":-2904.86,"revenue":161593971595.0,"operating_income":-5685892497.0,"net_income":-5682652743.0,"market_cap":null,"profit_margin":-0.0351662421989499,"operating_margin":-0.03518629092953076,"roa":-0.0008284310556880627,"gross_margin":null,"total_equity":604618254601.0,"total_assets":6859536112248.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03141892720335627,"dividend_yield":null,"eps":45.02,"revenue":103533598078.0,"operating_income":8260174078.0,"net_income":18862179457.0,"market_cap":null,"profit_margin":0.18218413932441174,"operating_margin":0.07978254625881892,"roa":0.0025907534911400205,"gross_margin":null,"total_equity":600344478184.0,"total_assets":7280576682230.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.022124252598960375,"dividend_yield":null,"eps":30.85,"revenue":106110037828.0,"operating_income":4676738231.0,"net_income":12861159460.0,"market_cap":null,"profit_margin":0.12120587008787434,"operating_margin":0.044074418657552454,"roa":0.0019208642785777008,"gross_margin":null,"total_equity":581314980132.0,"total_assets":6695506602644.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004764130447521761,"dividend_yield":null,"eps":6.86,"revenue":92887702156.0,"operating_income":534918763.0,"net_income":2662165497.0,"market_cap":null,"profit_margin":0.02866004255901425,"operating_margin":0.00575876839004621,"roa":0.0003942621642876274,"gross_margin":null,"total_equity":558793577616.0,"total_assets":6752272315580.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0549436201955205,"dividend_yield":null,"eps":-15707.9,"revenue":86669758364.0,"operating_income":-31466030786.0,"net_income":-30728680853.0,"market_cap":null,"profit_margin":-0.3545490541688618,"operating_margin":-0.363056634516591,"roa":-0.005029824040746187,"gross_margin":null,"total_equity":559276595602.0,"total_assets":6109295395638.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0016519895192998555,"dividend_yield":null,"eps":3.09,"revenue":106622046976.0,"operating_income":-1274665720.0,"net_income":970381789.0,"market_cap":null,"profit_margin":0.009101136364587216,"operating_margin":-0.011954992012926931,"roa":0.00014998046926197568,"gross_margin":null,"total_equity":587401903985.0,"total_assets":6470054359578.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08054831758582476,"dividend_yield":null,"eps":-114.55,"revenue":93001437013.0,"operating_income":-61229869116.0,"net_income":-47604704028.0,"market_cap":null,"profit_margin":-0.5118706286371218,"operating_margin":-0.6583755163637001,"roa":-0.00748753755045981,"gross_margin":null,"total_equity":591008049017.0,"total_assets":6357858469114.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0092086343470472,"dividend_yield":null,"eps":-13.87,"revenue":106593216379.0,"operating_income":-13905822963.0,"net_income":-5907258691.0,"market_cap":null,"profit_margin":-0.055418711355855035,"operating_margin":-0.13045692245139529,"roa":-0.0008738799584146804,"gross_margin":null,"total_equity":641491286153.0,"total_assets":6759805662229.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02992479736811568,"dividend_yield":null,"eps":-9900.79,"revenue":96865241137.0,"operating_income":-23938001203.0,"net_income":-19368480310.0,"market_cap":null,"profit_margin":-0.1999528425537749,"operating_margin":-0.24712684263226706,"roa":-0.0030032871277656643,"gross_margin":null,"total_equity":647238478234.0,"total_assets":6449093771600.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008809466737864105,"dividend_yield":null,"eps":14.87,"revenue":110251403528.0,"operating_income":3737039047.0,"net_income":5860101459.0,"market_cap":null,"profit_margin":0.05315217105160697,"operating_margin":0.033895614272619425,"roa":0.0008693810757232535,"gross_margin":null,"total_equity":665205015624.0,"total_assets":6740544075134.0}],"current_price":3770.0,"change_pct":1.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1724.0},{"date":"2016-10-25","close":1685.0},{"date":"2016-10-26","close":1660.0},{"date":"2016-10-27","close":1675.0},{"date":"2016-10-28","close":1665.0},{"date":"2016-10-31","close":1626.0},{"date":"2016-11-01","close":1646.0},{"date":"2016-11-02","close":1597.0},{"date":"2016-11-03","close":1562.0},{"date":"2016-11-04","close":1562.0},{"date":"2016-11-07","close":1582.0},{"date":"2016-11-08","close":1567.0},{"date":"2016-11-09","close":1548.0},{"date":"2016-11-10","close":1592.0},{"date":"2016-11-11","close":1582.0},{"date":"2016-11-14","close":1548.0},{"date":"2016-11-15","close":1597.0},{"date":"2016-11-16","close":1602.0},{"date":"2016-11-17","close":1607.0},{"date":"2016-11-18","close":1597.0},{"date":"2016-11-21","close":1597.0},{"date":"2016-11-22","close":1636.0},{"date":"2016-11-23","close":1616.0},{"date":"2016-11-24","close":1616.0},{"date":"2016-11-25","close":1587.0},{"date":"2016-11-28","close":1597.0},{"date":"2016-11-29","close":1592.0},{"date":"2016-11-30","close":1562.0},{"date":"2016-12-01","close":1548.0},{"date":"2016-12-02","close":1577.0},{"date":"2016-12-05","close":1567.0},{"date":"2016-12-06","close":1548.0},{"date":"2016-12-07","close":1567.0},{"date":"2016-12-08","close":1660.0},{"date":"2016-12-09","close":1626.0},{"date":"2016-12-12","close":1572.0},{"date":"2016-12-13","close":1572.0},{"date":"2016-12-14","close":1567.0},{"date":"2016-12-15","close":1567.0},{"date":"2016-12-16","close":1567.0},{"date":"2016-12-19","close":1567.0},{"date":"2016-12-20","close":1567.0},{"date":"2016-12-21","close":1562.0},{"date":"2016-12-22","close":1558.0},{"date":"2016-12-23","close":1558.0},{"date":"2016-12-26","close":1567.0},{"date":"2016-12-27","close":1567.0},{"date":"2016-12-28","close":1543.0},{"date":"2016-12-29","close":1538.0},{"date":"2017-01-02","close":1558.0},{"date":"2017-01-03","close":1592.0},{"date":"2017-01-04","close":1602.0},{"date":"2017-01-05","close":2082.0},{"date":"2017-01-06","close":2420.0},{"date":"2017-01-09","close":3144.0},{"date":"2017-01-10","close":2939.0},{"date":"2017-01-11","close":3223.0},{"date":"2017-01-12","close":2998.0},{"date":"2017-01-13","close":3287.0},{"date":"2017-01-16","close":3786.0},{"date":"2017-01-17","close":3977.0},{"date":"2017-01-18","close":3796.0},{"date":"2017-01-19","close":3154.0},{"date":"2017-01-20","close":3047.0},{"date":"2017-01-23","close":2792.0},{"date":"2017-01-24","close":2807.0},{"date":"2017-01-25","close":2552.0},{"date":"2017-01-26","close":2478.0},{"date":"2017-01-31","close":2596.0},{"date":"2017-02-01","close":2503.0},{"date":"2017-02-02","close":2248.0},{"date":"2017-02-03","close":2106.0},{"date":"2017-02-06","close":2738.0},{"date":"2017-02-07","close":3149.0},{"date":"2017-02-08","close":3184.0},{"date":"2017-02-09","close":2934.0},{"date":"2017-02-10","close":3022.0},{"date":"2017-02-13","close":2895.0},{"date":"2017-02-14","close":2767.0},{"date":"2017-02-15","close":2674.0},{"date":"2017-02-16","close":2772.0},{"date":"2017-02-17","close":2660.0},{"date":"2017-02-20","close":2601.0},{"date":"2017-02-21","close":2733.0},{"date":"2017-02-22","close":2782.0},{"date":"2017-02-23","close":2738.0},{"date":"2017-02-24","close":2655.0},{"date":"2017-02-27","close":2694.0},{"date":"2017-02-28","close":2777.0},{"date":"2017-03-02","close":2748.0},{"date":"2017-03-03","close":2645.0},{"date":"2017-03-06","close":2591.0},{"date":"2017-03-07","close":2611.0},{"date":"2017-03-08","close":2562.0},{"date":"2017-03-09","close":2547.0},{"date":"2017-03-10","close":2532.0},{"date":"2017-03-13","close":2738.0},{"date":"2017-03-14","close":2841.0},{"date":"2017-03-15","close":2772.0},{"date":"2017-03-16","close":2792.0},{"date":"2017-03-17","close":2797.0},{"date":"2017-03-20","close":2723.0},{"date":"2017-03-21","close":2709.0},{"date":"2017-03-22","close":2650.0},{"date":"2017-03-23","close":2718.0},{"date":"2017-03-24","close":2802.0},{"date":"2017-03-27","close":2713.0},{"date":"2017-03-28","close":2664.0},{"date":"2017-03-29","close":2689.0},{"date":"2017-03-30","close":2645.0},{"date":"2017-03-31","close":2635.0},{"date":"2017-04-03","close":2630.0},{"date":"2017-04-04","close":2733.0},{"date":"2017-04-05","close":2704.0},{"date":"2017-04-06","close":2650.0},{"date":"2017-04-07","close":2669.0},{"date":"2017-04-10","close":2650.0},{"date":"2017-04-11","close":2650.0},{"date":"2017-04-12","close":2655.0},{"date":"2017-04-13","close":2645.0},{"date":"2017-04-14","close":2616.0},{"date":"2017-04-17","close":2679.0},{"date":"2017-04-18","close":2655.0},{"date":"2017-04-19","close":2669.0},{"date":"2017-04-20","close":2664.0},{"date":"2017-04-21","close":2998.0},{"date":"2017-04-24","close":3184.0},{"date":"2017-04-25","close":3223.0},{"date":"2017-04-26","close":3247.0},{"date":"2017-04-27","close":3326.0},{"date":"2017-04-28","close":3242.0},{"date":"2017-05-02","close":3169.0},{"date":"2017-05-04","close":3644.0},{"date":"2017-05-08","close":3576.0},{"date":"2017-05-10","close":3664.0},{"date":"2017-05-11","close":3727.0},{"date":"2017-05-12","close":3673.0},{"date":"2017-05-15","close":3624.0},{"date":"2017-05-16","close":3649.0},{"date":"2017-05-17","close":3752.0},{"date":"2017-05-18","close":3742.0},{"date":"2017-05-19","close":3869.0},{"date":"2017-05-22","close":3967.0},{"date":"2017-05-23","close":4007.0},{"date":"2017-05-24","close":3913.0},{"date":"2017-05-25","close":3864.0},{"date":"2017-05-26","close":3869.0},{"date":"2017-05-29","close":3747.0},{"date":"2017-05-30","close":4869.0},{"date":"2017-05-31","close":5221.0},{"date":"2017-06-01","close":5329.0},{"date":"2017-06-02","close":4947.0},{"date":"2017-06-05","close":4898.0},{"date":"2017-06-07","close":5074.0},{"date":"2017-06-08","close":6593.0},{"date":"2017-06-09","close":8562.0},{"date":"2017-06-12","close":8767.0},{"date":"2017-06-13","close":8787.0},{"date":"2017-06-14","close":8934.0},{"date":"2017-06-15","close":8229.0},{"date":"2017-06-16","close":8875.0},{"date":"2017-06-19","close":8787.0},{"date":"2017-06-20","close":8180.0},{"date":"2017-06-21","close":8660.0},{"date":"2017-06-22","close":8914.0},{"date":"2017-06-23","close":8904.0},{"date":"2017-06-26","close":9179.0},{"date":"2017-06-27","close":8924.0},{"date":"2017-06-28","close":7964.0},{"date":"2017-06-29","close":6338.0},{"date":"2017-06-30","close":6054.0},{"date":"2017-07-03","close":5878.0},{"date":"2017-07-04","close":5544.0},{"date":"2017-07-05","close":5809.0},{"date":"2017-07-06","close":5584.0},{"date":"2017-07-07","close":5143.0},{"date":"2017-07-10","close":4854.0},{"date":"2017-07-11","close":5035.0},{"date":"2017-07-12","close":4790.0},{"date":"2017-07-13","close":4888.0},{"date":"2017-07-14","close":4722.0},{"date":"2017-07-17","close":4864.0},{"date":"2017-07-18","close":4849.0},{"date":"2017-07-19","close":6015.0},{"date":"2017-07-20","close":5868.0},{"date":"2017-07-21","close":5878.0},{"date":"2017-07-24","close":5633.0},{"date":"2017-07-25","close":5613.0},{"date":"2017-07-26","close":4986.0},{"date":"2017-07-27","close":4261.0},{"date":"2017-07-28","close":4124.0},{"date":"2017-07-31","close":4109.0},{"date":"2017-08-01","close":4369.0},{"date":"2017-08-02","close":4335.0},{"date":"2017-08-03","close":4212.0},{"date":"2017-08-04","close":4212.0},{"date":"2017-08-07","close":4198.0},{"date":"2017-08-08","close":4281.0},{"date":"2017-08-09","close":4109.0},{"date":"2017-08-10","close":4016.0},{"date":"2017-08-11","close":3830.0},{"date":"2017-08-14","close":3781.0},{"date":"2017-08-16","close":3767.0},{"date":"2017-08-17","close":3771.0},{"date":"2017-08-18","close":3708.0},{"date":"2017-08-21","close":3654.0},{"date":"2017-08-22","close":4041.0},{"date":"2017-08-23","close":3781.0},{"date":"2017-08-24","close":3830.0},{"date":"2017-08-25","close":3894.0},{"date":"2017-08-28","close":3860.0},{"date":"2017-08-29","close":3796.0},{"date":"2017-08-30","close":3820.0},{"date":"2017-08-31","close":3762.0},{"date":"2017-09-01","close":3698.0},{"date":"2017-09-04","close":3571.0},{"date":"2017-09-05","close":3468.0},{"date":"2017-09-06","close":3507.0},{"date":"2017-09-07","close":3585.0},{"date":"2017-09-08","close":3487.0},{"date":"2017-09-11","close":3522.0},{"date":"2017-09-12","close":3507.0},{"date":"2017-09-13","close":3458.0},{"date":"2017-09-14","close":3487.0},{"date":"2017-09-15","close":3468.0},{"date":"2017-09-18","close":3556.0},{"date":"2017-09-19","close":3507.0},{"date":"2017-09-20","close":3429.0},{"date":"2017-09-21","close":3370.0},{"date":"2017-09-22","close":3223.0},{"date":"2017-09-25","close":2988.0},{"date":"2017-09-26","close":2953.0},{"date":"2017-09-27","close":2949.0},{"date":"2017-09-28","close":2958.0},{"date":"2017-09-29","close":3017.0},{"date":"2017-10-10","close":3032.0},{"date":"2017-10-11","close":3017.0},{"date":"2017-10-12","close":3414.0},{"date":"2017-10-13","close":3262.0},{"date":"2017-10-16","close":3252.0},{"date":"2017-10-17","close":3365.0},{"date":"2017-10-18","close":3247.0},{"date":"2017-10-19","close":3399.0},{"date":"2017-10-20","close":3473.0},{"date":"2017-10-23","close":3517.0},{"date":"2017-10-24","close":3419.0},{"date":"2017-10-25","close":3429.0},{"date":"2017-10-26","close":3370.0},{"date":"2017-10-27","close":3438.0},{"date":"2017-10-30","close":3389.0},{"date":"2017-10-31","close":3576.0},{"date":"2017-11-01","close":4648.0},{"date":"2017-11-02","close":4212.0},{"date":"2017-11-03","close":4085.0},{"date":"2017-11-06","close":4075.0},{"date":"2017-11-07","close":4095.0},{"date":"2017-11-08","close":4149.0},{"date":"2017-11-09","close":4070.0},{"date":"2017-11-10","close":4144.0},{"date":"2017-11-13","close":4261.0},{"date":"2017-11-14","close":4202.0},{"date":"2017-11-15","close":4114.0},{"date":"2017-11-16","close":4222.0},{"date":"2017-11-17","close":4168.0},{"date":"2017-11-20","close":4178.0},{"date":"2017-11-21","close":4139.0},{"date":"2017-11-22","close":4359.0},{"date":"2017-11-23","close":4247.0},{"date":"2017-11-24","close":4403.0},{"date":"2017-11-27","close":4389.0},{"date":"2017-11-28","close":4247.0},{"date":"2017-11-29","close":4144.0},{"date":"2017-11-30","close":3992.0},{"date":"2017-12-01","close":4002.0},{"date":"2017-12-04","close":3928.0},{"date":"2017-12-05","close":4026.0},{"date":"2017-12-06","close":4031.0},{"date":"2017-12-07","close":3879.0},{"date":"2017-12-08","close":3747.0},{"date":"2017-12-11","close":3811.0},{"date":"2017-12-12","close":3752.0},{"date":"2017-12-13","close":3909.0},{"date":"2017-12-14","close":3909.0},{"date":"2017-12-15","close":3855.0},{"date":"2017-12-18","close":3786.0},{"date":"2017-12-19","close":3683.0},{"date":"2017-12-20","close":3571.0},{"date":"2017-12-21","close":3448.0},{"date":"2017-12-22","close":3561.0},{"date":"2017-12-26","close":3429.0},{"date":"2017-12-27","close":3473.0},{"date":"2017-12-28","close":3487.0},{"date":"2018-01-02","close":3605.0},{"date":"2018-01-03","close":3571.0},{"date":"2018-01-04","close":3649.0},{"date":"2018-01-05","close":3913.0},{"date":"2018-01-08","close":4031.0},{"date":"2018-01-09","close":3918.0},{"date":"2018-01-10","close":3958.0},{"date":"2018-01-11","close":3860.0},{"date":"2018-01-12","close":4007.0},{"date":"2018-01-15","close":4095.0},{"date":"2018-01-16","close":4095.0},{"date":"2018-01-17","close":3982.0},{"date":"2018-01-18","close":4134.0},{"date":"2018-01-19","close":4056.0},{"date":"2018-01-22","close":4056.0},{"date":"2018-01-23","close":4261.0},{"date":"2018-01-24","close":4178.0},{"date":"2018-01-25","close":4193.0},{"date":"2018-01-26","close":4124.0},{"date":"2018-01-29","close":4124.0},{"date":"2018-01-30","close":4100.0},{"date":"2018-01-31","close":3972.0},{"date":"2018-02-01","close":4153.0},{"date":"2018-02-02","close":3997.0},{"date":"2018-02-05","close":3948.0},{"date":"2018-02-06","close":3869.0},{"date":"2018-02-07","close":3693.0},{"date":"2018-02-08","close":3737.0},{"date":"2018-02-09","close":3722.0},{"date":"2018-02-12","close":3654.0},{"date":"2018-02-13","close":3576.0},{"date":"2018-02-14","close":3561.0},{"date":"2018-02-19","close":3634.0},{"date":"2018-02-20","close":3615.0},{"date":"2018-02-21","close":3620.0},{"date":"2018-02-22","close":3576.0},{"date":"2018-02-23","close":3590.0},{"date":"2018-02-26","close":3624.0},{"date":"2018-02-27","close":3546.0},{"date":"2018-02-28","close":3429.0},{"date":"2018-03-02","close":3429.0},{"date":"2018-03-05","close":3370.0},{"date":"2018-03-06","close":3605.0},{"date":"2018-03-07","close":3527.0},{"date":"2018-03-08","close":3566.0},{"date":"2018-03-09","close":3620.0},{"date":"2018-03-12","close":3664.0},{"date":"2018-03-13","close":3620.0},{"date":"2018-03-14","close":3571.0},{"date":"2018-03-15","close":3517.0},{"date":"2018-03-16","close":3502.0},{"date":"2018-03-19","close":3463.0},{"date":"2018-03-20","close":3531.0},{"date":"2018-03-21","close":3433.0},{"date":"2018-03-22","close":3468.0},{"date":"2018-03-23","close":3287.0},{"date":"2018-03-26","close":3370.0},{"date":"2018-03-27","close":3404.0},{"date":"2018-03-28","close":3316.0},{"date":"2018-03-29","close":3331.0},{"date":"2018-03-30","close":3424.0},{"date":"2018-04-02","close":3433.0},{"date":"2018-04-03","close":3365.0},{"date":"2018-04-04","close":3350.0},{"date":"2018-04-05","close":3414.0},{"date":"2018-04-06","close":3350.0},{"date":"2018-04-09","close":3252.0},{"date":"2018-04-10","close":3287.0},{"date":"2018-04-11","close":3296.0},{"date":"2018-04-12","close":3306.0},{"date":"2018-04-13","close":3301.0},{"date":"2018-04-16","close":3267.0},{"date":"2018-04-17","close":3228.0},{"date":"2018-04-18","close":3350.0},{"date":"2018-04-19","close":3282.0},{"date":"2018-04-20","close":3291.0},{"date":"2018-04-23","close":3257.0},{"date":"2018-04-24","close":3301.0},{"date":"2018-04-25","close":3321.0},{"date":"2018-04-26","close":3365.0},{"date":"2018-04-27","close":3316.0},{"date":"2018-04-30","close":3277.0},{"date":"2018-05-02","close":3238.0},{"date":"2018-05-03","close":3331.0},{"date":"2018-05-04","close":3414.0},{"date":"2018-05-08","close":3384.0},{"date":"2018-05-09","close":3458.0},{"date":"2018-05-10","close":3605.0},{"date":"2018-05-11","close":3869.0},{"date":"2018-05-14","close":3732.0},{"date":"2018-05-15","close":3649.0},{"date":"2018-05-16","close":3624.0},{"date":"2018-05-17","close":3742.0},{"date":"2018-05-18","close":3913.0},{"date":"2018-05-21","close":3992.0},{"date":"2018-05-23","close":3962.0},{"date":"2018-05-24","close":3791.0},{"date":"2018-05-25","close":3698.0},{"date":"2018-05-28","close":3899.0},{"date":"2018-05-29","close":3722.0},{"date":"2018-05-30","close":3620.0},{"date":"2018-05-31","close":3659.0},{"date":"2018-06-01","close":3595.0},{"date":"2018-06-04","close":3727.0},{"date":"2018-06-05","close":3693.0},{"date":"2018-06-07","close":3757.0},{"date":"2018-06-08","close":3615.0},{"date":"2018-06-11","close":3678.0},{"date":"2018-06-12","close":3605.0},{"date":"2018-06-14","close":3561.0},{"date":"2018-06-15","close":3546.0},{"date":"2018-06-18","close":3424.0},{"date":"2018-06-19","close":3409.0},{"date":"2018-06-20","close":3478.0},{"date":"2018-06-21","close":3443.0},{"date":"2018-06-22","close":3429.0},{"date":"2018-06-25","close":3409.0},{"date":"2018-06-26","close":3360.0},{"date":"2018-06-27","close":3326.0},{"date":"2018-06-28","close":3247.0},{"date":"2018-06-29","close":3233.0},{"date":"2018-07-02","close":3135.0},{"date":"2018-07-03","close":3100.0},{"date":"2018-07-04","close":3130.0},{"date":"2018-07-05","close":3086.0},{"date":"2018-07-06","close":3110.0},{"date":"2018-07-09","close":3096.0},{"date":"2018-07-10","close":3149.0},{"date":"2018-07-11","close":3105.0},{"date":"2018-07-12","close":3125.0},{"date":"2018-07-13","close":3223.0},{"date":"2018-07-16","close":3272.0},{"date":"2018-07-17","close":3277.0},{"date":"2018-07-18","close":3394.0},{"date":"2018-07-19","close":4408.0},{"date":"2018-07-20","close":4761.0},{"date":"2018-07-23","close":5143.0},{"date":"2018-07-24","close":4550.0},{"date":"2018-07-25","close":5270.0},{"date":"2018-07-26","close":5290.0},{"date":"2018-07-27","close":4957.0},{"date":"2018-07-30","close":4658.0},{"date":"2018-07-31","close":4364.0},{"date":"2018-08-01","close":4168.0},{"date":"2018-08-02","close":4026.0},{"date":"2018-08-03","close":3953.0},{"date":"2018-08-06","close":3830.0},{"date":"2018-08-07","close":3806.0},{"date":"2018-08-08","close":3698.0},{"date":"2018-08-09","close":3678.0},{"date":"2018-08-10","close":3615.0},{"date":"2018-08-13","close":3571.0},{"date":"2018-08-14","close":3561.0},{"date":"2018-08-16","close":3531.0},{"date":"2018-08-17","close":3482.0},{"date":"2018-08-20","close":3536.0},{"date":"2018-08-21","close":3580.0},{"date":"2018-08-22","close":3536.0},{"date":"2018-08-23","close":3419.0},{"date":"2018-08-24","close":3394.0},{"date":"2018-08-27","close":3384.0},{"date":"2018-08-28","close":3409.0},{"date":"2018-08-29","close":3336.0},{"date":"2018-08-30","close":3331.0},{"date":"2018-08-31","close":3321.0},{"date":"2018-09-03","close":3326.0},{"date":"2018-09-04","close":3316.0},{"date":"2018-09-05","close":3306.0},{"date":"2018-09-06","close":3257.0},{"date":"2018-09-07","close":3282.0},{"date":"2018-09-10","close":3242.0},{"date":"2018-09-11","close":3311.0},{"date":"2018-09-12","close":3262.0},{"date":"2018-09-13","close":3233.0},{"date":"2018-09-14","close":3375.0},{"date":"2018-09-17","close":3409.0},{"date":"2018-09-18","close":3331.0},{"date":"2018-09-19","close":3242.0},{"date":"2018-09-20","close":3179.0},{"date":"2018-09-21","close":3198.0},{"date":"2018-09-27","close":3247.0},{"date":"2018-09-28","close":3267.0},{"date":"2018-10-01","close":3233.0},{"date":"2018-10-02","close":3135.0},{"date":"2018-10-04","close":3076.0},{"date":"2018-10-05","close":2998.0},{"date":"2018-10-08","close":3022.0},{"date":"2018-10-10","close":2890.0},{"date":"2018-10-11","close":2728.0},{"date":"2018-10-12","close":2797.0},{"date":"2018-10-15","close":2547.0},{"date":"2018-10-16","close":2596.0},{"date":"2018-10-17","close":2674.0},{"date":"2018-10-18","close":2616.0},{"date":"2018-10-19","close":2586.0},{"date":"2018-10-22","close":2586.0},{"date":"2018-10-23","close":2527.0},{"date":"2018-10-24","close":2390.0},{"date":"2018-10-25","close":2175.0},{"date":"2018-10-26","close":2160.0},{"date":"2018-10-29","close":2095.0},{"date":"2018-10-30","close":2130.0},{"date":"2018-10-31","close":2765.0},{"date":"2018-11-01","close":2820.0},{"date":"2018-11-02","close":2815.0},{"date":"2018-11-05","close":2795.0},{"date":"2018-11-06","close":2935.0},{"date":"2018-11-07","close":2965.0},{"date":"2018-11-08","close":2880.0},{"date":"2018-11-09","close":2900.0},{"date":"2018-11-12","close":2840.0},{"date":"2018-11-13","close":2860.0},{"date":"2018-11-14","close":2850.0},{"date":"2018-11-15","close":2810.0},{"date":"2018-11-16","close":2795.0},{"date":"2018-11-19","close":2755.0},{"date":"2018-11-20","close":2695.0},{"date":"2018-11-21","close":2605.0},{"date":"2018-11-22","close":2555.0},{"date":"2018-11-23","close":2565.0},{"date":"2018-11-26","close":2570.0},{"date":"2018-11-27","close":2570.0},{"date":"2018-11-28","close":2620.0},{"date":"2018-11-29","close":3080.0},{"date":"2018-11-30","close":2840.0},{"date":"2018-12-03","close":2820.0},{"date":"2018-12-04","close":2810.0},{"date":"2018-12-05","close":2770.0},{"date":"2018-12-06","close":2625.0},{"date":"2018-12-07","close":2620.0},{"date":"2018-12-10","close":2520.0},{"date":"2018-12-11","close":2515.0},{"date":"2018-12-12","close":2600.0},{"date":"2018-12-13","close":2660.0},{"date":"2018-12-14","close":2600.0},{"date":"2018-12-17","close":2620.0},{"date":"2018-12-18","close":2575.0},{"date":"2018-12-19","close":2670.0},{"date":"2018-12-20","close":2560.0},{"date":"2018-12-21","close":2795.0},{"date":"2018-12-24","close":2900.0},{"date":"2018-12-26","close":2800.0},{"date":"2018-12-27","close":3165.0},{"date":"2018-12-28","close":3765.0},{"date":"2019-01-02","close":3965.0},{"date":"2019-01-03","close":3450.0},{"date":"2019-01-04","close":3770.0},{"date":"2019-01-07","close":3575.0},{"date":"2019-01-08","close":3290.0},{"date":"2019-01-09","close":3280.0},{"date":"2019-01-10","close":3175.0},{"date":"2019-01-11","close":3170.0},{"date":"2019-01-14","close":3300.0},{"date":"2019-01-15","close":3410.0},{"date":"2019-01-16","close":3315.0},{"date":"2019-01-17","close":3280.0},{"date":"2019-01-18","close":3300.0},{"date":"2019-01-21","close":3430.0},{"date":"2019-01-22","close":3470.0},{"date":"2019-01-23","close":3430.0},{"date":"2019-01-24","close":3435.0},{"date":"2019-01-25","close":3385.0},{"date":"2019-01-28","close":3250.0},{"date":"2019-01-29","close":3200.0},{"date":"2019-01-30","close":3215.0},{"date":"2019-01-31","close":3425.0},{"date":"2019-02-01","close":3525.0},{"date":"2019-02-07","close":3540.0},{"date":"2019-02-08","close":3680.0},{"date":"2019-02-11","close":3770.0},{"date":"2019-02-12","close":3620.0},{"date":"2019-02-13","close":3870.0},{"date":"2019-02-14","close":3745.0},{"date":"2019-02-15","close":3745.0},{"date":"2019-02-18","close":3770.0},{"date":"2019-02-19","close":3730.0},{"date":"2019-02-20","close":3670.0},{"date":"2019-02-21","close":3610.0},{"date":"2019-02-22","close":3525.0},{"date":"2019-02-25","close":3610.0},{"date":"2019-02-26","close":3500.0},{"date":"2019-02-27","close":3535.0},{"date":"2019-02-28","close":3350.0},{"date":"2019-03-04","close":3560.0},{"date":"2019-03-05","close":3510.0},{"date":"2019-03-06","close":3440.0},{"date":"2019-03-07","close":3370.0},{"date":"2019-03-08","close":3400.0},{"date":"2019-03-11","close":3315.0},{"date":"2019-03-12","close":3305.0},{"date":"2019-03-13","close":3185.0},{"date":"2019-03-14","close":3290.0},{"date":"2019-03-15","close":3235.0},{"date":"2019-03-18","close":3265.0},{"date":"2019-03-19","close":3350.0},{"date":"2019-03-20","close":3240.0},{"date":"2019-03-21","close":3315.0},{"date":"2019-03-22","close":3390.0},{"date":"2019-03-25","close":3300.0},{"date":"2019-03-26","close":3300.0},{"date":"2019-03-27","close":3275.0},{"date":"2019-03-28","close":3215.0},{"date":"2019-03-29","close":3270.0},{"date":"2019-04-01","close":3370.0},{"date":"2019-04-02","close":3355.0},{"date":"2019-04-03","close":3415.0},{"date":"2019-04-04","close":3345.0},{"date":"2019-04-05","close":3375.0},{"date":"2019-04-08","close":3360.0},{"date":"2019-04-09","close":3360.0},{"date":"2019-04-10","close":3365.0},{"date":"2019-04-11","close":3385.0},{"date":"2019-04-12","close":3365.0},{"date":"2019-04-15","close":3570.0},{"date":"2019-04-16","close":3560.0},{"date":"2019-04-17","close":4000.0},{"date":"2019-04-18","close":3650.0},{"date":"2019-04-19","close":3650.0},{"date":"2019-04-22","close":3660.0},{"date":"2019-04-23","close":3640.0},{"date":"2019-04-24","close":3480.0},{"date":"2019-04-25","close":3380.0},{"date":"2019-04-26","close":3375.0},{"date":"2019-04-29","close":3440.0},{"date":"2019-04-30","close":3410.0},{"date":"2019-05-02","close":3455.0},{"date":"2019-05-03","close":3510.0},{"date":"2019-05-07","close":3445.0},{"date":"2019-05-08","close":3670.0},{"date":"2019-05-09","close":3485.0},{"date":"2019-05-10","close":3490.0},{"date":"2019-05-13","close":3465.0},{"date":"2019-05-14","close":3385.0},{"date":"2019-05-15","close":3550.0},{"date":"2019-05-16","close":3475.0},{"date":"2019-05-17","close":3470.0},{"date":"2019-05-20","close":3635.0},{"date":"2019-05-21","close":3585.0},{"date":"2019-05-22","close":3470.0},{"date":"2019-05-23","close":3470.0},{"date":"2019-05-24","close":3490.0},{"date":"2019-05-27","close":3430.0},{"date":"2019-05-28","close":3510.0},{"date":"2019-05-29","close":3425.0},{"date":"2019-05-30","close":3465.0},{"date":"2019-05-31","close":3490.0},{"date":"2019-06-03","close":3455.0},{"date":"2019-06-04","close":3450.0},{"date":"2019-06-05","close":3430.0},{"date":"2019-06-07","close":3420.0},{"date":"2019-06-10","close":3425.0},{"date":"2019-06-11","close":3490.0},{"date":"2019-06-12","close":3500.0},{"date":"2019-06-13","close":3455.0},{"date":"2019-06-14","close":3440.0},{"date":"2019-06-17","close":3465.0},{"date":"2019-06-18","close":3425.0},{"date":"2019-06-19","close":3420.0},{"date":"2019-06-20","close":3445.0},{"date":"2019-06-21","close":3490.0},{"date":"2019-06-24","close":3600.0},{"date":"2019-06-25","close":3525.0},{"date":"2019-06-26","close":3480.0},{"date":"2019-06-27","close":3430.0},{"date":"2019-06-28","close":3405.0},{"date":"2019-07-01","close":3415.0},{"date":"2019-07-02","close":3405.0},{"date":"2019-07-03","close":3325.0},{"date":"2019-07-04","close":3275.0},{"date":"2019-07-05","close":3270.0},{"date":"2019-07-08","close":3070.0},{"date":"2019-07-09","close":3030.0},{"date":"2019-07-10","close":3115.0},{"date":"2019-07-11","close":3135.0},{"date":"2019-07-12","close":3100.0},{"date":"2019-07-15","close":3115.0},{"date":"2019-07-16","close":3060.0},{"date":"2019-07-17","close":3040.0},{"date":"2019-07-18","close":3100.0},{"date":"2019-07-19","close":3100.0},{"date":"2019-07-22","close":3085.0},{"date":"2019-07-23","close":3075.0},{"date":"2019-07-24","close":3040.0},{"date":"2019-07-25","close":2960.0},{"date":"2019-07-26","close":2870.0},{"date":"2019-07-29","close":2730.0},{"date":"2019-07-30","close":2785.0},{"date":"2019-07-31","close":2755.0},{"date":"2019-08-01","close":2810.0},{"date":"2019-08-02","close":2790.0},{"date":"2019-08-05","close":2525.0},{"date":"2019-08-06","close":2485.0},{"date":"2019-08-07","close":2535.0},{"date":"2019-08-08","close":2605.0},{"date":"2019-08-09","close":2615.0},{"date":"2019-08-12","close":2595.0},{"date":"2019-08-13","close":2565.0},{"date":"2019-08-14","close":2585.0},{"date":"2019-08-16","close":2525.0},{"date":"2019-08-19","close":2540.0},{"date":"2019-08-20","close":2645.0},{"date":"2019-08-21","close":2685.0},{"date":"2019-08-22","close":2700.0},{"date":"2019-08-23","close":2685.0},{"date":"2019-08-26","close":2630.0},{"date":"2019-08-27","close":2665.0},{"date":"2019-08-28","close":2660.0},{"date":"2019-08-29","close":2620.0},{"date":"2019-08-30","close":2710.0},{"date":"2019-09-02","close":2740.0},{"date":"2019-09-03","close":2760.0},{"date":"2019-09-04","close":2740.0},{"date":"2019-09-05","close":2805.0},{"date":"2019-09-06","close":2810.0},{"date":"2019-09-09","close":2755.0},{"date":"2019-09-10","close":2745.0},{"date":"2019-09-11","close":2745.0},{"date":"2019-09-16","close":2850.0},{"date":"2019-09-17","close":2860.0},{"date":"2019-09-18","close":2865.0},{"date":"2019-09-19","close":2840.0},{"date":"2019-09-20","close":2865.0},{"date":"2019-09-23","close":2900.0},{"date":"2019-09-24","close":2925.0},{"date":"2019-09-25","close":2840.0},{"date":"2019-09-26","close":2855.0},{"date":"2019-09-27","close":2820.0},{"date":"2019-09-30","close":2770.0},{"date":"2019-10-01","close":2795.0},{"date":"2019-10-02","close":2760.0},{"date":"2019-10-04","close":2765.0},{"date":"2019-10-07","close":2750.0},{"date":"2019-10-08","close":2720.0},{"date":"2019-10-10","close":2700.0},{"date":"2019-10-11","close":2695.0},{"date":"2019-10-14","close":2730.0},{"date":"2019-10-15","close":2750.0},{"date":"2019-10-16","close":2765.0},{"date":"2019-10-17","close":2730.0},{"date":"2019-10-18","close":2730.0},{"date":"2019-10-21","close":2755.0},{"date":"2019-10-22","close":2750.0},{"date":"2019-10-23","close":2680.0},{"date":"2019-10-24","close":2665.0},{"date":"2019-10-25","close":2650.0},{"date":"2019-10-28","close":2650.0},{"date":"2019-10-29","close":2635.0},{"date":"2019-10-30","close":2625.0},{"date":"2019-10-31","close":2630.0},{"date":"2019-11-01","close":2610.0},{"date":"2019-11-04","close":2790.0},{"date":"2019-11-05","close":2755.0},{"date":"2019-11-06","close":2750.0},{"date":"2019-11-07","close":2730.0},{"date":"2019-11-08","close":2780.0},{"date":"2019-11-11","close":2800.0},{"date":"2019-11-12","close":2800.0},{"date":"2019-11-13","close":2765.0},{"date":"2019-11-14","close":2780.0},{"date":"2019-11-15","close":2790.0},{"date":"2019-11-18","close":2810.0},{"date":"2019-11-19","close":2830.0},{"date":"2019-11-20","close":2775.0},{"date":"2019-11-21","close":2735.0},{"date":"2019-11-22","close":2790.0},{"date":"2019-11-25","close":2780.0},{"date":"2019-11-26","close":2805.0},{"date":"2019-11-27","close":3020.0},{"date":"2019-11-28","close":2830.0},{"date":"2019-11-29","close":2780.0},{"date":"2019-12-02","close":2770.0},{"date":"2019-12-03","close":2765.0},{"date":"2019-12-04","close":2740.0},{"date":"2019-12-05","close":2715.0},{"date":"2019-12-06","close":2770.0},{"date":"2019-12-09","close":2700.0},{"date":"2019-12-10","close":2730.0},{"date":"2019-12-11","close":2720.0},{"date":"2019-12-12","close":2750.0},{"date":"2019-12-13","close":2760.0},{"date":"2019-12-16","close":2775.0},{"date":"2019-12-17","close":2775.0},{"date":"2019-12-18","close":2775.0},{"date":"2019-12-19","close":2885.0},{"date":"2019-12-20","close":2850.0},{"date":"2019-12-23","close":2830.0},{"date":"2019-12-24","close":2795.0},{"date":"2019-12-26","close":2790.0},{"date":"2019-12-27","close":2805.0},{"date":"2019-12-30","close":2810.0},{"date":"2020-01-02","close":2840.0},{"date":"2020-01-03","close":2850.0},{"date":"2020-01-06","close":2760.0},{"date":"2020-01-07","close":2760.0},{"date":"2020-01-08","close":2650.0},{"date":"2020-01-09","close":2725.0},{"date":"2020-01-10","close":2710.0},{"date":"2020-01-13","close":2730.0},{"date":"2020-01-14","close":2775.0},{"date":"2020-01-15","close":2780.0},{"date":"2020-01-16","close":2765.0},{"date":"2020-01-17","close":2765.0},{"date":"2020-01-20","close":2780.0},{"date":"2020-01-21","close":2785.0},{"date":"2020-01-22","close":2790.0},{"date":"2020-01-23","close":2770.0},{"date":"2020-01-28","close":2700.0},{"date":"2020-01-29","close":2700.0},{"date":"2020-01-30","close":2655.0},{"date":"2020-01-31","close":2605.0},{"date":"2020-02-03","close":2510.0},{"date":"2020-02-04","close":2575.0},{"date":"2020-02-05","close":2695.0},{"date":"2020-02-06","close":2790.0},{"date":"2020-02-07","close":2820.0},{"date":"2020-02-10","close":2790.0},{"date":"2020-02-11","close":2880.0},{"date":"2020-02-12","close":2825.0},{"date":"2020-02-13","close":2760.0},{"date":"2020-02-14","close":2745.0},{"date":"2020-02-17","close":2725.0},{"date":"2020-02-18","close":2720.0},{"date":"2020-02-19","close":2720.0},{"date":"2020-02-20","close":2700.0},{"date":"2020-02-21","close":2670.0},{"date":"2020-02-24","close":2590.0},{"date":"2020-02-25","close":2625.0},{"date":"2020-02-26","close":2600.0},{"date":"2020-02-27","close":2565.0},{"date":"2020-02-28","close":2455.0},{"date":"2020-03-02","close":2480.0},{"date":"2020-03-03","close":2530.0},{"date":"2020-03-04","close":2585.0},{"date":"2020-03-05","close":2730.0},{"date":"2020-03-06","close":2660.0},{"date":"2020-03-09","close":2540.0},{"date":"2020-03-10","close":2550.0},{"date":"2020-03-11","close":2505.0},{"date":"2020-03-12","close":2330.0},{"date":"2020-03-13","close":2120.0},{"date":"2020-03-16","close":2050.0},{"date":"2020-03-17","close":2040.0},{"date":"2020-03-18","close":1905.0},{"date":"2020-03-19","close":1590.0},{"date":"2020-03-20","close":1690.0},{"date":"2020-03-23","close":1570.0},{"date":"2020-03-24","close":1640.0},{"date":"2020-03-25","close":1755.0},{"date":"2020-03-26","close":1770.0},{"date":"2020-03-27","close":1825.0},{"date":"2020-03-30","close":1870.0},{"date":"2020-03-31","close":1985.0},{"date":"2020-04-01","close":1995.0},{"date":"2020-04-02","close":2020.0},{"date":"2020-04-03","close":2030.0},{"date":"2020-04-06","close":2090.0},{"date":"2020-04-07","close":2210.0},{"date":"2020-04-08","close":2250.0},{"date":"2020-04-09","close":2280.0},{"date":"2020-04-10","close":2400.0},{"date":"2020-04-13","close":2395.0},{"date":"2020-04-14","close":2405.0},{"date":"2020-04-16","close":2390.0},{"date":"2020-04-17","close":2500.0},{"date":"2020-04-20","close":2495.0},{"date":"2020-04-21","close":2425.0},{"date":"2020-04-22","close":2430.0},{"date":"2020-04-23","close":2435.0},{"date":"2020-04-24","close":2410.0},{"date":"2020-04-27","close":2430.0},{"date":"2020-04-28","close":2425.0},{"date":"2020-04-29","close":2550.0},{"date":"2020-05-04","close":2495.0},{"date":"2020-05-06","close":2585.0},{"date":"2020-05-07","close":2555.0},{"date":"2020-05-08","close":2550.0},{"date":"2020-05-11","close":2500.0},{"date":"2020-05-12","close":2490.0},{"date":"2020-05-13","close":2505.0},{"date":"2020-05-14","close":2500.0},{"date":"2020-05-15","close":2585.0},{"date":"2020-05-18","close":2730.0},{"date":"2020-05-19","close":2700.0},{"date":"2020-05-20","close":2705.0},{"date":"2020-05-21","close":2680.0},{"date":"2020-05-22","close":2635.0},{"date":"2020-05-25","close":2640.0},{"date":"2020-05-26","close":2640.0},{"date":"2020-05-27","close":2625.0},{"date":"2020-05-28","close":2575.0},{"date":"2020-05-29","close":2580.0},{"date":"2020-06-01","close":2600.0},{"date":"2020-06-02","close":2655.0},{"date":"2020-06-03","close":2705.0},{"date":"2020-06-04","close":2680.0},{"date":"2020-06-05","close":2715.0},{"date":"2020-06-08","close":2720.0},{"date":"2020-06-09","close":2815.0},{"date":"2020-06-10","close":3150.0},{"date":"2020-06-11","close":3015.0},{"date":"2020-06-12","close":3175.0},{"date":"2020-06-15","close":4125.0},{"date":"2020-06-16","close":5360.0},{"date":"2020-06-17","close":6960.0},{"date":"2020-06-18","close":9040.0},{"date":"2020-06-19","close":9840.0},{"date":"2020-06-22","close":9840.0},{"date":"2020-06-23","close":7970.0},{"date":"2020-06-24","close":7220.0},{"date":"2020-06-25","close":8370.0},{"date":"2020-06-26","close":8030.0},{"date":"2020-06-29","close":7840.0},{"date":"2020-06-30","close":7370.0},{"date":"2020-07-01","close":9580.0},{"date":"2020-07-02","close":9780.0},{"date":"2020-07-03","close":7820.0},{"date":"2020-07-06","close":7420.0},{"date":"2020-07-07","close":7220.0},{"date":"2020-07-08","close":7800.0},{"date":"2020-07-09","close":8110.0},{"date":"2020-07-10","close":7450.0},{"date":"2020-07-13","close":7330.0},{"date":"2020-07-14","close":7190.0},{"date":"2020-07-15","close":7110.0},{"date":"2020-07-16","close":7020.0},{"date":"2020-07-17","close":7070.0},{"date":"2020-07-20","close":6950.0},{"date":"2020-07-21","close":7010.0},{"date":"2020-07-22","close":7430.0},{"date":"2020-07-23","close":6970.0},{"date":"2020-07-24","close":6630.0},{"date":"2020-07-27","close":6550.0},{"date":"2020-07-28","close":6430.0},{"date":"2020-07-29","close":6310.0},{"date":"2020-07-30","close":6290.0},{"date":"2020-07-31","close":6310.0},{"date":"2020-08-03","close":6070.0},{"date":"2020-08-04","close":6120.0},{"date":"2020-08-05","close":6130.0},{"date":"2020-08-06","close":6210.0},{"date":"2020-08-07","close":6200.0},{"date":"2020-08-10","close":6380.0},{"date":"2020-08-11","close":6150.0},{"date":"2020-08-12","close":6100.0},{"date":"2020-08-13","close":6010.0},{"date":"2020-08-14","close":5890.0},{"date":"2020-08-18","close":5200.0},{"date":"2020-08-19","close":5420.0},{"date":"2020-08-20","close":5150.0},{"date":"2020-08-21","close":5190.0},{"date":"2020-08-24","close":5170.0},{"date":"2020-08-25","close":5500.0},{"date":"2020-08-26","close":5450.0},{"date":"2020-08-27","close":5290.0},{"date":"2020-08-28","close":5290.0},{"date":"2020-08-31","close":5450.0},{"date":"2020-09-01","close":5520.0},{"date":"2020-09-02","close":5890.0},{"date":"2020-09-03","close":5820.0},{"date":"2020-09-04","close":5740.0},{"date":"2020-09-07","close":5860.0},{"date":"2020-09-08","close":5650.0},{"date":"2020-09-09","close":5540.0},{"date":"2020-09-10","close":5630.0},{"date":"2020-09-11","close":5740.0},{"date":"2020-09-14","close":5990.0},{"date":"2020-09-15","close":5950.0},{"date":"2020-09-16","close":5870.0},{"date":"2020-09-17","close":5670.0},{"date":"2020-09-18","close":5870.0},{"date":"2020-09-21","close":5600.0},{"date":"2020-09-22","close":5250.0},{"date":"2020-09-23","close":5270.0},{"date":"2020-09-24","close":5000.0},{"date":"2020-09-25","close":5040.0},{"date":"2020-09-28","close":5250.0},{"date":"2020-09-29","close":5260.0},{"date":"2020-10-05","close":5220.0},{"date":"2020-10-06","close":5270.0},{"date":"2020-10-07","close":5200.0},{"date":"2020-10-08","close":5360.0},{"date":"2020-10-12","close":5360.0},{"date":"2020-10-13","close":5370.0},{"date":"2020-10-14","close":5300.0},{"date":"2020-10-15","close":5540.0},{"date":"2020-10-16","close":5830.0},{"date":"2020-10-19","close":5350.0},{"date":"2020-10-20","close":5070.0},{"date":"2020-10-21","close":6590.0},{"date":"2020-10-22","close":6460.0},{"date":"2020-10-23","close":5840.0},{"date":"2020-10-26","close":5420.0},{"date":"2020-10-27","close":5440.0},{"date":"2020-10-28","close":5980.0},{"date":"2020-10-29","close":5840.0},{"date":"2020-10-30","close":5600.0},{"date":"2020-11-02","close":5700.0},{"date":"2020-11-03","close":5760.0},{"date":"2020-11-04","close":5660.0},{"date":"2020-11-05","close":5780.0},{"date":"2020-11-06","close":5700.0},{"date":"2020-11-09","close":5840.0},{"date":"2020-11-10","close":5730.0},{"date":"2020-11-11","close":5830.0},{"date":"2020-11-12","close":5690.0},{"date":"2020-11-13","close":5600.0},{"date":"2020-11-16","close":5830.0},{"date":"2020-11-17","close":5660.0},{"date":"2020-11-18","close":5650.0},{"date":"2020-11-19","close":5570.0},{"date":"2020-11-20","close":5560.0},{"date":"2020-11-23","close":5600.0},{"date":"2020-11-24","close":5590.0},{"date":"2020-11-25","close":7260.0},{"date":"2020-11-26","close":6250.0},{"date":"2020-11-27","close":6380.0},{"date":"2020-11-30","close":6170.0},{"date":"2020-12-01","close":6400.0},{"date":"2020-12-02","close":6400.0},{"date":"2020-12-03","close":6380.0},{"date":"2020-12-04","close":6470.0},{"date":"2020-12-07","close":6530.0},{"date":"2020-12-08","close":6290.0},{"date":"2020-12-09","close":6320.0},{"date":"2020-12-10","close":5940.0},{"date":"2020-12-11","close":5860.0},{"date":"2020-12-14","close":5870.0},{"date":"2020-12-15","close":5730.0},{"date":"2020-12-16","close":5770.0},{"date":"2020-12-17","close":5670.0},{"date":"2020-12-18","close":5490.0},{"date":"2020-12-21","close":5450.0},{"date":"2020-12-22","close":5150.0},{"date":"2020-12-23","close":5170.0},{"date":"2020-12-24","close":5200.0},{"date":"2020-12-28","close":5020.0},{"date":"2020-12-29","close":5010.0},{"date":"2020-12-30","close":5150.0},{"date":"2021-01-04","close":5040.0},{"date":"2021-01-05","close":5040.0},{"date":"2021-01-06","close":5310.0},{"date":"2021-01-07","close":5400.0},{"date":"2021-01-08","close":5280.0},{"date":"2021-01-11","close":5290.0},{"date":"2021-01-12","close":5210.0},{"date":"2021-01-13","close":5300.0},{"date":"2021-01-14","close":5340.0},{"date":"2021-01-15","close":5220.0},{"date":"2021-01-18","close":5090.0},{"date":"2021-01-19","close":5070.0},{"date":"2021-01-20","close":5080.0},{"date":"2021-01-21","close":5100.0},{"date":"2021-01-22","close":5060.0},{"date":"2021-01-25","close":5130.0},{"date":"2021-01-26","close":5100.0},{"date":"2021-01-27","close":5110.0},{"date":"2021-01-28","close":5000.0},{"date":"2021-01-29","close":4860.0},{"date":"2021-02-01","close":4660.0},{"date":"2021-02-02","close":4720.0},{"date":"2021-02-03","close":4760.0},{"date":"2021-02-04","close":4660.0},{"date":"2021-02-05","close":4670.0},{"date":"2021-02-08","close":4710.0},{"date":"2021-02-09","close":4680.0},{"date":"2021-02-10","close":4710.0},{"date":"2021-02-15","close":4980.0},{"date":"2021-02-16","close":5100.0},{"date":"2021-02-17","close":5010.0},{"date":"2021-02-18","close":5070.0},{"date":"2021-02-19","close":5110.0},{"date":"2021-02-22","close":5120.0},{"date":"2021-02-23","close":4990.0},{"date":"2021-02-24","close":4910.0},{"date":"2021-02-25","close":4965.0},{"date":"2021-02-26","close":4885.0},{"date":"2021-03-02","close":4885.0},{"date":"2021-03-03","close":4805.0},{"date":"2021-03-04","close":4605.0},{"date":"2021-03-05","close":4540.0},{"date":"2021-03-08","close":4445.0},{"date":"2021-03-09","close":4250.0},{"date":"2021-03-10","close":4400.0},{"date":"2021-03-11","close":5000.0},{"date":"2021-03-12","close":4985.0},{"date":"2021-03-15","close":4920.0},{"date":"2021-03-16","close":4890.0},{"date":"2021-03-17","close":4780.0},{"date":"2021-03-18","close":4595.0},{"date":"2021-03-19","close":4650.0},{"date":"2021-03-22","close":4550.0},{"date":"2021-03-23","close":4450.0},{"date":"2021-03-24","close":4400.0},{"date":"2021-03-25","close":4540.0},{"date":"2021-03-26","close":4590.0},{"date":"2021-03-29","close":4500.0},{"date":"2021-03-30","close":4635.0},{"date":"2021-03-31","close":4940.0},{"date":"2021-04-01","close":4935.0},{"date":"2021-04-02","close":4780.0},{"date":"2021-04-05","close":4870.0},{"date":"2021-04-06","close":5640.0},{"date":"2021-04-07","close":5770.0},{"date":"2021-04-08","close":5650.0},{"date":"2021-04-09","close":5360.0},{"date":"2021-04-12","close":5730.0},{"date":"2021-04-13","close":5430.0},{"date":"2021-04-14","close":5520.0},{"date":"2021-04-15","close":5390.0},{"date":"2021-04-16","close":5470.0},{"date":"2021-04-19","close":5610.0},{"date":"2021-04-20","close":6090.0},{"date":"2021-04-21","close":6050.0},{"date":"2021-04-22","close":5880.0},{"date":"2021-04-23","close":6000.0},{"date":"2021-04-26","close":6050.0},{"date":"2021-04-27","close":5820.0},{"date":"2021-04-28","close":5630.0},{"date":"2021-04-29","close":5500.0},{"date":"2021-04-30","close":5650.0},{"date":"2021-05-03","close":5400.0},{"date":"2021-05-04","close":5410.0},{"date":"2021-05-06","close":5650.0},{"date":"2021-05-07","close":5630.0},{"date":"2021-05-10","close":5960.0},{"date":"2021-05-11","close":5800.0},{"date":"2021-05-12","close":5600.0},{"date":"2021-05-13","close":5500.0},{"date":"2021-05-14","close":5500.0},{"date":"2021-05-17","close":5460.0},{"date":"2021-05-18","close":5420.0},{"date":"2021-05-20","close":5370.0},{"date":"2021-05-21","close":5330.0},{"date":"2021-05-24","close":5370.0},{"date":"2021-05-25","close":5390.0},{"date":"2021-05-26","close":5410.0},{"date":"2021-05-27","close":5370.0},{"date":"2021-05-28","close":5370.0},{"date":"2021-05-31","close":5320.0},{"date":"2021-06-01","close":5420.0},{"date":"2021-06-02","close":5340.0},{"date":"2021-06-03","close":5340.0},{"date":"2021-06-04","close":5380.0},{"date":"2021-06-07","close":5300.0},{"date":"2021-06-08","close":5220.0},{"date":"2021-06-09","close":5160.0},{"date":"2021-06-10","close":5110.0},{"date":"2021-06-11","close":5200.0},{"date":"2021-06-14","close":5100.0},{"date":"2021-06-15","close":5080.0},{"date":"2021-06-16","close":5130.0},{"date":"2021-06-17","close":5040.0},{"date":"2021-06-18","close":4955.0},{"date":"2021-06-21","close":4880.0},{"date":"2021-06-22","close":4915.0},{"date":"2021-06-23","close":5000.0},{"date":"2021-06-24","close":4940.0},{"date":"2021-06-25","close":4970.0},{"date":"2021-06-28","close":4930.0},{"date":"2021-06-29","close":4920.0},{"date":"2021-06-30","close":4920.0},{"date":"2021-07-01","close":4895.0},{"date":"2021-07-02","close":4880.0},{"date":"2021-07-05","close":4800.0},{"date":"2021-07-06","close":4775.0},{"date":"2021-07-07","close":4715.0},{"date":"2021-07-08","close":4650.0},{"date":"2021-07-09","close":4575.0},{"date":"2021-07-12","close":4765.0},{"date":"2021-07-13","close":4790.0},{"date":"2021-07-14","close":4750.0},{"date":"2021-07-15","close":4700.0},{"date":"2021-07-16","close":4675.0},{"date":"2021-07-19","close":4595.0},{"date":"2021-07-20","close":4585.0},{"date":"2021-07-21","close":4585.0},{"date":"2021-07-22","close":4590.0},{"date":"2021-07-23","close":4620.0},{"date":"2021-07-26","close":4615.0},{"date":"2021-07-27","close":4620.0},{"date":"2021-07-28","close":4590.0},{"date":"2021-07-29","close":4600.0},{"date":"2021-07-30","close":4545.0},{"date":"2021-08-02","close":4500.0},{"date":"2021-08-03","close":4500.0},{"date":"2021-08-04","close":4530.0},{"date":"2021-08-05","close":4560.0},{"date":"2021-08-06","close":4575.0},{"date":"2021-08-09","close":4520.0},{"date":"2021-08-10","close":4500.0},{"date":"2021-08-11","close":4480.0},{"date":"2021-08-12","close":4510.0},{"date":"2021-08-13","close":4450.0},{"date":"2021-08-17","close":4365.0},{"date":"2021-08-18","close":4380.0},{"date":"2021-08-19","close":4235.0},{"date":"2021-08-20","close":4185.0},{"date":"2021-08-23","close":4290.0},{"date":"2021-08-24","close":4360.0},{"date":"2021-08-25","close":4300.0},{"date":"2021-08-26","close":4265.0},{"date":"2021-08-27","close":4250.0},{"date":"2021-08-30","close":4275.0},{"date":"2021-08-31","close":4280.0},{"date":"2021-09-01","close":4380.0},{"date":"2021-09-02","close":4300.0},{"date":"2021-09-03","close":4285.0},{"date":"2021-09-06","close":4280.0},{"date":"2021-09-07","close":4280.0},{"date":"2021-09-08","close":4265.0},{"date":"2021-09-09","close":4235.0},{"date":"2021-09-10","close":4385.0},{"date":"2021-09-13","close":4360.0},{"date":"2021-09-14","close":4325.0},{"date":"2021-09-15","close":4325.0},{"date":"2021-09-16","close":4325.0},{"date":"2021-09-17","close":4300.0},{"date":"2021-09-23","close":4215.0},{"date":"2021-09-24","close":4230.0},{"date":"2021-09-27","close":4190.0},{"date":"2021-09-28","close":4185.0},{"date":"2021-09-29","close":4110.0},{"date":"2021-09-30","close":4000.0},{"date":"2021-10-01","close":3910.0},{"date":"2021-10-05","close":3900.0},{"date":"2021-10-06","close":3690.0},{"date":"2021-10-07","close":3660.0},{"date":"2021-10-08","close":3655.0},{"date":"2021-10-12","close":3580.0},{"date":"2021-10-13","close":3595.0},{"date":"2021-10-14","close":3840.0},{"date":"2021-10-15","close":3845.0},{"date":"2021-10-18","close":4055.0},{"date":"2021-10-19","close":4425.0},{"date":"2021-10-20","close":4330.0},{"date":"2021-10-21","close":4265.0},{"date":"2021-10-22","close":4210.0},{"date":"2021-10-25","close":4350.0},{"date":"2021-10-26","close":4350.0},{"date":"2021-10-27","close":4310.0},{"date":"2021-10-28","close":4220.0},{"date":"2021-10-29","close":4240.0},{"date":"2021-11-01","close":4205.0},{"date":"2021-11-02","close":4205.0},{"date":"2021-11-03","close":4140.0},{"date":"2021-11-04","close":4130.0},{"date":"2021-11-05","close":4145.0},{"date":"2021-11-08","close":4220.0},{"date":"2021-11-09","close":4235.0},{"date":"2021-11-10","close":4235.0},{"date":"2021-11-11","close":4080.0},{"date":"2021-11-12","close":4045.0},{"date":"2021-11-15","close":4060.0},{"date":"2021-11-16","close":4040.0},{"date":"2021-11-17","close":4015.0},{"date":"2021-11-18","close":3985.0},{"date":"2021-11-19","close":3970.0},{"date":"2021-11-22","close":3960.0},{"date":"2021-11-23","close":3995.0},{"date":"2021-11-24","close":3990.0},{"date":"2021-11-25","close":3975.0},{"date":"2021-11-26","close":3930.0},{"date":"2021-11-29","close":3860.0},{"date":"2021-11-30","close":3840.0},{"date":"2021-12-01","close":3785.0},{"date":"2021-12-02","close":3825.0},{"date":"2021-12-03","close":3910.0},{"date":"2021-12-06","close":4020.0},{"date":"2021-12-07","close":4005.0},{"date":"2021-12-08","close":4040.0},{"date":"2021-12-09","close":4110.0},{"date":"2021-12-10","close":4160.0},{"date":"2021-12-13","close":4170.0},{"date":"2021-12-14","close":4100.0},{"date":"2021-12-15","close":4100.0},{"date":"2021-12-16","close":4040.0},{"date":"2021-12-17","close":4040.0},{"date":"2021-12-20","close":4030.0},{"date":"2021-12-21","close":3990.0},{"date":"2021-12-22","close":4005.0},{"date":"2021-12-23","close":3995.0},{"date":"2021-12-24","close":4010.0},{"date":"2021-12-27","close":4000.0},{"date":"2021-12-28","close":3955.0},{"date":"2021-12-29","close":3970.0},{"date":"2021-12-30","close":3950.0},{"date":"2022-01-03","close":3950.0},{"date":"2022-01-04","close":3950.0},{"date":"2022-01-05","close":3930.0},{"date":"2022-01-06","close":3855.0},{"date":"2022-01-07","close":3850.0},{"date":"2022-01-10","close":3860.0},{"date":"2022-01-11","close":3815.0},{"date":"2022-01-12","close":3860.0},{"date":"2022-01-13","close":3870.0},{"date":"2022-01-14","close":3840.0},{"date":"2022-01-17","close":3800.0},{"date":"2022-01-18","close":3750.0},{"date":"2022-01-19","close":3700.0},{"date":"2022-01-20","close":3705.0},{"date":"2022-01-21","close":3730.0},{"date":"2022-01-24","close":3695.0},{"date":"2022-01-25","close":3570.0},{"date":"2022-01-26","close":3590.0},{"date":"2022-01-27","close":3510.0},{"date":"2022-01-28","close":3595.0},{"date":"2022-02-03","close":3645.0},{"date":"2022-02-04","close":3665.0},{"date":"2022-02-07","close":3640.0},{"date":"2022-02-08","close":3640.0},{"date":"2022-02-09","close":3670.0},{"date":"2022-02-10","close":3675.0},{"date":"2022-02-11","close":3675.0},{"date":"2022-02-14","close":3605.0},{"date":"2022-02-15","close":3600.0},{"date":"2022-02-16","close":3600.0},{"date":"2022-02-17","close":3615.0},{"date":"2022-02-18","close":3650.0},{"date":"2022-02-21","close":3675.0},{"date":"2022-02-22","close":3645.0},{"date":"2022-02-23","close":3590.0},{"date":"2022-02-24","close":3520.0},{"date":"2022-02-25","close":3525.0},{"date":"2022-02-28","close":3555.0},{"date":"2022-03-02","close":3590.0},{"date":"2022-03-03","close":3595.0},{"date":"2022-03-04","close":3565.0},{"date":"2022-03-07","close":3545.0},{"date":"2022-03-08","close":3515.0},{"date":"2022-03-10","close":3545.0},{"date":"2022-03-11","close":3650.0},{"date":"2022-03-14","close":3650.0},{"date":"2022-03-15","close":3630.0},{"date":"2022-03-16","close":3620.0},{"date":"2022-03-17","close":3645.0},{"date":"2022-03-18","close":3650.0},{"date":"2022-03-21","close":3640.0},{"date":"2022-03-22","close":3640.0},{"date":"2022-03-23","close":3705.0},{"date":"2022-03-24","close":3725.0},{"date":"2022-03-25","close":3800.0},{"date":"2022-03-28","close":3920.0},{"date":"2022-03-29","close":3890.0},{"date":"2022-03-30","close":3840.0},{"date":"2022-03-31","close":3850.0},{"date":"2022-04-01","close":3780.0},{"date":"2022-04-04","close":3760.0},{"date":"2022-04-05","close":3770.0},{"date":"2022-04-06","close":3725.0},{"date":"2022-04-07","close":3730.0},{"date":"2022-04-08","close":3800.0},{"date":"2022-04-11","close":3780.0},{"date":"2022-04-12","close":3780.0},{"date":"2022-04-13","close":3775.0},{"date":"2022-04-14","close":3770.0},{"date":"2022-04-15","close":3930.0},{"date":"2022-04-18","close":3905.0},{"date":"2022-04-19","close":3910.0},{"date":"2022-04-20","close":3950.0},{"date":"2022-04-21","close":3985.0},{"date":"2022-04-22","close":3930.0},{"date":"2022-04-25","close":3820.0},{"date":"2022-04-26","close":3825.0},{"date":"2022-04-27","close":3750.0},{"date":"2022-04-28","close":3810.0},{"date":"2022-04-29","close":3900.0},{"date":"2022-05-02","close":3860.0},{"date":"2022-05-03","close":3880.0},{"date":"2022-05-04","close":3875.0},{"date":"2022-05-06","close":3795.0},{"date":"2022-05-09","close":3760.0},{"date":"2022-05-10","close":3665.0},{"date":"2022-05-11","close":3680.0},{"date":"2022-05-12","close":3635.0},{"date":"2022-05-13","close":3635.0},{"date":"2022-05-16","close":3640.0},{"date":"2022-05-17","close":3680.0},{"date":"2022-05-18","close":3690.0},{"date":"2022-05-19","close":3650.0},{"date":"2022-05-20","close":3660.0},{"date":"2022-05-23","close":3605.0},{"date":"2022-05-24","close":3600.0},{"date":"2022-05-25","close":3585.0},{"date":"2022-05-26","close":3570.0},{"date":"2022-05-27","close":3560.0},{"date":"2022-05-30","close":3595.0},{"date":"2022-05-31","close":3580.0},{"date":"2022-06-02","close":3585.0},{"date":"2022-06-03","close":3595.0},{"date":"2022-06-07","close":3580.0},{"date":"2022-06-08","close":3575.0},{"date":"2022-06-09","close":3540.0},{"date":"2022-06-10","close":3500.0},{"date":"2022-06-13","close":3380.0},{"date":"2022-06-14","close":3280.0},{"date":"2022-06-15","close":3290.0},{"date":"2022-06-16","close":3295.0},{"date":"2022-06-17","close":3900.0},{"date":"2022-06-20","close":3180.0},{"date":"2022-06-21","close":3120.0},{"date":"2022-06-22","close":3010.0},{"date":"2022-06-23","close":2870.0},{"date":"2022-06-24","close":2990.0},{"date":"2022-06-27","close":3075.0},{"date":"2022-06-28","close":3060.0},{"date":"2022-06-29","close":3120.0},{"date":"2022-06-30","close":3035.0},{"date":"2022-07-01","close":3005.0},{"date":"2022-07-04","close":2970.0},{"date":"2022-07-05","close":3035.0},{"date":"2022-07-06","close":3025.0},{"date":"2022-07-07","close":2970.0},{"date":"2022-07-08","close":2980.0},{"date":"2022-07-11","close":2985.0},{"date":"2022-07-12","close":2970.0},{"date":"2022-07-13","close":2955.0},{"date":"2022-07-14","close":2965.0},{"date":"2022-07-15","close":2970.0},{"date":"2022-07-18","close":3000.0},{"date":"2022-07-19","close":3020.0},{"date":"2022-07-20","close":3020.0},{"date":"2022-07-21","close":3010.0},{"date":"2022-07-22","close":3010.0},{"date":"2022-07-25","close":3010.0},{"date":"2022-07-26","close":3005.0},{"date":"2022-07-27","close":2990.0},{"date":"2022-07-28","close":2990.0},{"date":"2022-07-29","close":3015.0},{"date":"2022-08-01","close":3025.0},{"date":"2022-08-02","close":3030.0},{"date":"2022-08-03","close":3035.0},{"date":"2022-08-04","close":3040.0},{"date":"2022-08-05","close":3055.0},{"date":"2022-08-08","close":3030.0},{"date":"2022-08-09","close":3080.0},{"date":"2022-08-10","close":3090.0},{"date":"2022-08-11","close":3125.0},{"date":"2022-08-12","close":3115.0},{"date":"2022-08-16","close":3150.0},{"date":"2022-08-17","close":3130.0},{"date":"2022-08-18","close":3145.0},{"date":"2022-08-19","close":3130.0},{"date":"2022-08-22","close":3045.0},{"date":"2022-08-23","close":3040.0},{"date":"2022-08-24","close":3035.0},{"date":"2022-08-25","close":3065.0},{"date":"2022-08-26","close":3085.0},{"date":"2022-08-29","close":3045.0},{"date":"2022-08-30","close":3005.0},{"date":"2022-08-31","close":3000.0},{"date":"2022-09-01","close":2955.0},{"date":"2022-09-02","close":3010.0},{"date":"2022-09-05","close":2955.0},{"date":"2022-09-06","close":2980.0},{"date":"2022-09-07","close":3010.0},{"date":"2022-09-08","close":2990.0},{"date":"2022-09-13","close":3005.0},{"date":"2022-09-14","close":3000.0},{"date":"2022-09-15","close":3010.0},{"date":"2022-09-16","close":2930.0},{"date":"2022-09-19","close":2920.0},{"date":"2022-09-20","close":3000.0},{"date":"2022-09-21","close":3045.0},{"date":"2022-09-22","close":3050.0},{"date":"2022-09-23","close":3030.0},{"date":"2022-09-26","close":2935.0},{"date":"2022-09-27","close":2935.0},{"date":"2022-09-28","close":2900.0},{"date":"2022-09-29","close":2920.0},{"date":"2022-09-30","close":2880.0},{"date":"2022-10-04","close":2840.0},{"date":"2022-10-05","close":2865.0},{"date":"2022-10-06","close":2935.0},{"date":"2022-10-07","close":2915.0},{"date":"2022-10-11","close":2885.0},{"date":"2022-10-12","close":2860.0},{"date":"2022-10-13","close":2775.0},{"date":"2022-10-14","close":2830.0},{"date":"2022-10-17","close":2835.0},{"date":"2022-10-18","close":2815.0},{"date":"2022-10-19","close":2840.0},{"date":"2022-10-20","close":2835.0},{"date":"2022-10-21","close":2855.0},{"date":"2022-10-24","close":2835.0},{"date":"2022-10-25","close":2845.0},{"date":"2022-10-26","close":2855.0},{"date":"2022-10-27","close":2850.0},{"date":"2022-10-28","close":2820.0},{"date":"2022-10-31","close":2830.0},{"date":"2022-11-01","close":2855.0},{"date":"2022-11-02","close":2835.0},{"date":"2022-11-03","close":2830.0},{"date":"2022-11-04","close":2775.0},{"date":"2022-11-07","close":2775.0},{"date":"2022-11-08","close":2765.0},{"date":"2022-11-09","close":2745.0},{"date":"2022-11-10","close":2705.0},{"date":"2022-11-11","close":2790.0},{"date":"2022-11-14","close":2840.0},{"date":"2022-11-15","close":2845.0},{"date":"2022-11-16","close":2860.0},{"date":"2022-11-17","close":2820.0},{"date":"2022-11-18","close":2860.0},{"date":"2022-11-21","close":2825.0},{"date":"2022-11-22","close":2790.0},{"date":"2022-11-23","close":2765.0},{"date":"2022-11-24","close":2785.0},{"date":"2022-11-25","close":2775.0},{"date":"2022-11-28","close":2780.0},{"date":"2022-11-29","close":2755.0},{"date":"2022-11-30","close":2755.0},{"date":"2022-12-01","close":2835.0},{"date":"2022-12-02","close":2800.0},{"date":"2022-12-05","close":2800.0},{"date":"2022-12-06","close":2810.0},{"date":"2022-12-07","close":2790.0},{"date":"2022-12-08","close":2760.0},{"date":"2022-12-09","close":2770.0},{"date":"2022-12-12","close":2740.0},{"date":"2022-12-13","close":2745.0},{"date":"2022-12-14","close":2760.0},{"date":"2022-12-15","close":2755.0},{"date":"2022-12-16","close":2725.0},{"date":"2022-12-19","close":2715.0},{"date":"2022-12-20","close":2680.0},{"date":"2022-12-21","close":2700.0},{"date":"2022-12-22","close":2700.0},{"date":"2022-12-23","close":2650.0},{"date":"2022-12-26","close":2575.0},{"date":"2022-12-27","close":2620.0},{"date":"2022-12-28","close":2590.0},{"date":"2022-12-29","close":2570.0},{"date":"2023-01-02","close":2525.0},{"date":"2023-01-03","close":2495.0},{"date":"2023-01-04","close":2525.0},{"date":"2023-01-05","close":2595.0},{"date":"2023-01-06","close":2565.0},{"date":"2023-01-09","close":2590.0},{"date":"2023-01-10","close":2595.0},{"date":"2023-01-11","close":2600.0},{"date":"2023-01-12","close":2660.0},{"date":"2023-01-13","close":2665.0},{"date":"2023-01-16","close":2680.0},{"date":"2023-01-17","close":2685.0},{"date":"2023-01-18","close":2690.0},{"date":"2023-01-19","close":2695.0},{"date":"2023-01-20","close":2660.0},{"date":"2023-01-25","close":3010.0},{"date":"2023-01-26","close":2965.0},{"date":"2023-01-27","close":2825.0},{"date":"2023-01-30","close":2820.0},{"date":"2023-01-31","close":2850.0},{"date":"2023-02-01","close":3590.0},{"date":"2023-02-02","close":3360.0},{"date":"2023-02-03","close":3095.0},{"date":"2023-02-06","close":3095.0},{"date":"2023-02-07","close":3155.0},{"date":"2023-02-08","close":3165.0},{"date":"2023-02-09","close":3020.0},{"date":"2023-02-10","close":3015.0},{"date":"2023-02-13","close":2960.0},{"date":"2023-02-14","close":3000.0},{"date":"2023-02-15","close":3060.0},{"date":"2023-02-16","close":3090.0},{"date":"2023-02-17","close":2980.0},{"date":"2023-02-20","close":2995.0},{"date":"2023-02-21","close":3020.0},{"date":"2023-02-22","close":2940.0},{"date":"2023-02-23","close":2920.0},{"date":"2023-02-24","close":2885.0},{"date":"2023-02-27","close":2860.0},{"date":"2023-02-28","close":2865.0},{"date":"2023-03-02","close":2870.0},{"date":"2023-03-03","close":2885.0},{"date":"2023-03-06","close":2825.0},{"date":"2023-03-07","close":2820.0},{"date":"2023-03-08","close":2765.0},{"date":"2023-03-09","close":2770.0},{"date":"2023-03-10","close":2735.0},{"date":"2023-03-13","close":2710.0},{"date":"2023-03-14","close":2640.0},{"date":"2023-03-15","close":2650.0},{"date":"2023-03-16","close":2610.0},{"date":"2023-03-17","close":2665.0},{"date":"2023-03-20","close":2645.0},{"date":"2023-03-21","close":2675.0},{"date":"2023-03-22","close":2695.0},{"date":"2023-03-23","close":2670.0},{"date":"2023-03-24","close":2700.0},{"date":"2023-03-27","close":2690.0},{"date":"2023-03-28","close":2625.0},{"date":"2023-03-29","close":2635.0},{"date":"2023-03-30","close":2735.0},{"date":"2023-03-31","close":2750.0},{"date":"2023-04-03","close":2770.0},{"date":"2023-04-04","close":2770.0},{"date":"2023-04-05","close":2770.0},{"date":"2023-04-06","close":2685.0},{"date":"2023-04-07","close":2720.0},{"date":"2023-04-10","close":2655.0},{"date":"2023-04-11","close":2695.0},{"date":"2023-04-12","close":2735.0},{"date":"2023-04-13","close":2815.0},{"date":"2023-04-14","close":2755.0},{"date":"2023-04-17","close":2700.0},{"date":"2023-04-18","close":2640.0},{"date":"2023-04-19","close":2675.0},{"date":"2023-04-20","close":2630.0},{"date":"2023-04-21","close":2665.0},{"date":"2023-04-24","close":2605.0},{"date":"2023-04-25","close":2635.0},{"date":"2023-04-26","close":2635.0},{"date":"2023-04-27","close":2590.0},{"date":"2023-04-28","close":2720.0},{"date":"2023-05-02","close":2665.0},{"date":"2023-05-03","close":2610.0},{"date":"2023-05-04","close":2600.0},{"date":"2023-05-08","close":2590.0},{"date":"2023-05-09","close":2570.0},{"date":"2023-05-10","close":2590.0},{"date":"2023-05-11","close":2630.0},{"date":"2023-05-12","close":2615.0},{"date":"2023-05-15","close":2605.0},{"date":"2023-05-16","close":2595.0},{"date":"2023-05-17","close":2585.0},{"date":"2023-05-18","close":2595.0},{"date":"2023-05-19","close":2595.0},{"date":"2023-05-22","close":2565.0},{"date":"2023-05-23","close":2595.0},{"date":"2023-05-24","close":2595.0},{"date":"2023-05-25","close":2595.0},{"date":"2023-05-26","close":2610.0},{"date":"2023-05-30","close":2620.0},{"date":"2023-05-31","close":2575.0},{"date":"2023-06-01","close":2570.0},{"date":"2023-06-02","close":2600.0},{"date":"2023-06-05","close":2595.0},{"date":"2023-06-07","close":2640.0},{"date":"2023-06-08","close":2640.0},{"date":"2023-06-09","close":2625.0},{"date":"2023-06-12","close":2580.0},{"date":"2023-06-13","close":2610.0},{"date":"2023-06-14","close":2585.0},{"date":"2023-06-15","close":2630.0},{"date":"2023-06-16","close":2650.0},{"date":"2023-06-19","close":2580.0},{"date":"2023-06-20","close":2615.0},{"date":"2023-06-21","close":2585.0},{"date":"2023-06-22","close":2585.0},{"date":"2023-06-23","close":2585.0},{"date":"2023-06-26","close":2565.0},{"date":"2023-06-27","close":2565.0},{"date":"2023-06-28","close":2570.0},{"date":"2023-06-29","close":2550.0},{"date":"2023-06-30","close":2535.0},{"date":"2023-07-03","close":2495.0},{"date":"2023-07-04","close":2495.0},{"date":"2023-07-05","close":2510.0},{"date":"2023-07-06","close":2430.0},{"date":"2023-07-07","close":2430.0},{"date":"2023-07-10","close":2400.0},{"date":"2023-07-11","close":2410.0},{"date":"2023-07-12","close":2385.0},{"date":"2023-07-13","close":2370.0},{"date":"2023-07-14","close":2455.0},{"date":"2023-07-17","close":2430.0},{"date":"2023-07-18","close":2420.0},{"date":"2023-07-19","close":2420.0},{"date":"2023-07-20","close":2395.0},{"date":"2023-07-21","close":2400.0},{"date":"2023-07-24","close":2340.0},{"date":"2023-07-25","close":2245.0},{"date":"2023-07-26","close":2140.0},{"date":"2023-07-27","close":2150.0},{"date":"2023-07-28","close":2180.0},{"date":"2023-07-31","close":2190.0},{"date":"2023-08-01","close":2190.0},{"date":"2023-08-02","close":2180.0},{"date":"2023-08-03","close":2180.0},{"date":"2023-08-04","close":2255.0},{"date":"2023-08-07","close":2270.0},{"date":"2023-08-08","close":2275.0},{"date":"2023-08-09","close":2240.0},{"date":"2023-08-10","close":2200.0},{"date":"2023-08-11","close":2170.0},{"date":"2023-08-14","close":2150.0},{"date":"2023-08-16","close":2155.0},{"date":"2023-08-17","close":2135.0},{"date":"2023-08-18","close":2095.0},{"date":"2023-08-21","close":2090.0},{"date":"2023-08-22","close":2075.0},{"date":"2023-08-23","close":2040.0},{"date":"2023-08-24","close":2055.0},{"date":"2023-08-25","close":2065.0},{"date":"2023-08-28","close":2190.0},{"date":"2023-08-29","close":2170.0},{"date":"2023-08-30","close":2145.0},{"date":"2023-08-31","close":2150.0},{"date":"2023-09-01","close":2140.0},{"date":"2023-09-04","close":2110.0},{"date":"2023-09-05","close":2110.0},{"date":"2023-09-06","close":2095.0},{"date":"2023-09-07","close":2035.0},{"date":"2023-09-08","close":2025.0},{"date":"2023-09-11","close":2030.0},{"date":"2023-09-12","close":2025.0},{"date":"2023-09-13","close":2030.0},{"date":"2023-09-14","close":2070.0},{"date":"2023-09-15","close":2080.0},{"date":"2023-09-18","close":2085.0},{"date":"2023-09-19","close":2105.0},{"date":"2023-09-20","close":2095.0},{"date":"2023-09-21","close":2080.0},{"date":"2023-09-22","close":2060.0},{"date":"2023-09-25","close":2060.0},{"date":"2023-09-26","close":2055.0},{"date":"2023-09-27","close":2060.0},{"date":"2023-10-04","close":2060.0},{"date":"2023-10-05","close":2045.0},{"date":"2023-10-06","close":2040.0},{"date":"2023-10-10","close":2030.0},{"date":"2023-10-11","close":2050.0},{"date":"2023-10-12","close":2040.0},{"date":"2023-10-13","close":2035.0},{"date":"2023-10-16","close":2010.0},{"date":"2023-10-17","close":2015.0},{"date":"2023-10-18","close":2000.0},{"date":"2023-10-19","close":1989.0},{"date":"2023-10-20","close":1924.0},{"date":"2023-10-23","close":1901.0},{"date":"2023-10-24","close":1895.0},{"date":"2023-10-25","close":1944.0},{"date":"2023-10-26","close":1925.0},{"date":"2023-10-27","close":1902.0},{"date":"2023-10-30","close":1892.0},{"date":"2023-10-31","close":1889.0},{"date":"2023-11-01","close":1892.0},{"date":"2023-11-02","close":1902.0},{"date":"2023-11-03","close":1903.0},{"date":"2023-11-06","close":1960.0},{"date":"2023-11-07","close":1988.0},{"date":"2023-11-08","close":1991.0},{"date":"2023-11-09","close":1976.0},{"date":"2023-11-10","close":2000.0},{"date":"2023-11-13","close":2005.0},{"date":"2023-11-14","close":2045.0},{"date":"2023-11-15","close":2065.0},{"date":"2023-11-16","close":2080.0},{"date":"2023-11-17","close":2045.0},{"date":"2023-11-20","close":2050.0},{"date":"2023-11-21","close":2030.0},{"date":"2023-11-22","close":2075.0},{"date":"2023-11-23","close":2085.0},{"date":"2023-11-24","close":2185.0},{"date":"2023-11-27","close":2165.0},{"date":"2023-11-28","close":2130.0},{"date":"2023-11-29","close":2105.0},{"date":"2023-11-30","close":2200.0},{"date":"2023-12-01","close":2360.0},{"date":"2023-12-04","close":3065.0},{"date":"2023-12-05","close":2605.0},{"date":"2023-12-06","close":2700.0},{"date":"2023-12-07","close":2845.0},{"date":"2023-12-08","close":2720.0},{"date":"2023-12-11","close":2800.0},{"date":"2023-12-12","close":2795.0},{"date":"2023-12-13","close":2715.0},{"date":"2023-12-14","close":2745.0},{"date":"2023-12-15","close":2655.0},{"date":"2023-12-18","close":2555.0},{"date":"2023-12-19","close":2490.0},{"date":"2023-12-20","close":2490.0},{"date":"2023-12-21","close":2430.0},{"date":"2023-12-22","close":2430.0},{"date":"2023-12-26","close":2400.0},{"date":"2023-12-27","close":2325.0},{"date":"2023-12-28","close":2420.0},{"date":"2024-01-02","close":2420.0},{"date":"2024-01-03","close":2435.0},{"date":"2024-01-04","close":2385.0},{"date":"2024-01-05","close":2365.0},{"date":"2024-01-08","close":2395.0},{"date":"2024-01-09","close":2395.0},{"date":"2024-01-10","close":2330.0},{"date":"2024-01-11","close":2555.0},{"date":"2024-01-12","close":2625.0},{"date":"2024-01-15","close":2520.0},{"date":"2024-01-16","close":2445.0},{"date":"2024-01-17","close":2340.0},{"date":"2024-01-18","close":2355.0},{"date":"2024-01-19","close":2390.0},{"date":"2024-01-22","close":2310.0},{"date":"2024-01-23","close":2255.0},{"date":"2024-01-24","close":2225.0},{"date":"2024-01-25","close":2325.0},{"date":"2024-01-26","close":2335.0},{"date":"2024-01-29","close":2370.0},{"date":"2024-01-30","close":2410.0},{"date":"2024-01-31","close":2365.0},{"date":"2024-02-01","close":2565.0},{"date":"2024-02-02","close":2550.0},{"date":"2024-02-05","close":2755.0},{"date":"2024-02-06","close":2565.0},{"date":"2024-02-07","close":2645.0},{"date":"2024-02-08","close":2565.0},{"date":"2024-02-13","close":2570.0},{"date":"2024-02-14","close":2520.0},{"date":"2024-02-15","close":2545.0},{"date":"2024-02-16","close":2610.0},{"date":"2024-02-19","close":2605.0},{"date":"2024-02-20","close":2595.0},{"date":"2024-02-21","close":2560.0},{"date":"2024-02-22","close":2530.0},{"date":"2024-02-23","close":2530.0},{"date":"2024-02-26","close":2525.0},{"date":"2024-02-27","close":2520.0},{"date":"2024-02-28","close":2400.0},{"date":"2024-02-29","close":2405.0},{"date":"2024-03-04","close":2365.0},{"date":"2024-03-05","close":2305.0},{"date":"2024-03-06","close":2300.0},{"date":"2024-03-07","close":2330.0},{"date":"2024-03-08","close":2340.0},{"date":"2024-03-11","close":2260.0},{"date":"2024-03-12","close":2260.0},{"date":"2024-03-13","close":2220.0},{"date":"2024-03-14","close":2260.0},{"date":"2024-03-15","close":2245.0},{"date":"2024-03-18","close":2320.0},{"date":"2024-03-19","close":2350.0},{"date":"2024-03-20","close":2370.0},{"date":"2024-03-21","close":2390.0},{"date":"2024-03-22","close":2335.0},{"date":"2024-03-25","close":2300.0},{"date":"2024-03-26","close":2290.0},{"date":"2024-03-27","close":2285.0},{"date":"2024-03-28","close":2295.0},{"date":"2024-03-29","close":2280.0},{"date":"2024-04-01","close":2245.0},{"date":"2024-04-02","close":2160.0},{"date":"2024-04-03","close":2070.0},{"date":"2024-04-04","close":2150.0},{"date":"2024-04-05","close":2110.0},{"date":"2024-04-08","close":2075.0},{"date":"2024-04-09","close":2050.0},{"date":"2024-04-11","close":2040.0},{"date":"2024-04-12","close":2060.0},{"date":"2024-04-15","close":2055.0},{"date":"2024-04-16","close":2060.0},{"date":"2024-04-17","close":2050.0},{"date":"2024-04-18","close":2050.0},{"date":"2024-04-19","close":2035.0},{"date":"2024-04-22","close":2060.0},{"date":"2024-04-23","close":2085.0},{"date":"2024-04-24","close":2110.0},{"date":"2024-04-25","close":2165.0},{"date":"2024-04-26","close":2135.0},{"date":"2024-04-29","close":2115.0},{"date":"2024-04-30","close":2115.0},{"date":"2024-05-02","close":2120.0},{"date":"2024-05-03","close":2105.0},{"date":"2024-05-07","close":2150.0},{"date":"2024-05-08","close":2140.0},{"date":"2024-05-09","close":2160.0},{"date":"2024-05-10","close":2200.0},{"date":"2024-05-13","close":2170.0},{"date":"2024-05-14","close":2165.0},{"date":"2024-05-16","close":2135.0},{"date":"2024-05-17","close":2065.0},{"date":"2024-05-20","close":2100.0},{"date":"2024-05-21","close":2120.0},{"date":"2024-05-22","close":2125.0},{"date":"2024-05-23","close":2100.0},{"date":"2024-05-24","close":2050.0},{"date":"2024-05-27","close":2060.0},{"date":"2024-05-28","close":2060.0},{"date":"2024-05-29","close":2080.0},{"date":"2024-05-30","close":2070.0},{"date":"2024-05-31","close":2070.0},{"date":"2024-06-03","close":2060.0},{"date":"2024-06-04","close":2060.0},{"date":"2024-06-05","close":2055.0},{"date":"2024-06-07","close":2055.0},{"date":"2024-06-10","close":2080.0},{"date":"2024-06-11","close":2090.0},{"date":"2024-06-12","close":2080.0},{"date":"2024-06-13","close":2060.0},{"date":"2024-06-14","close":2050.0},{"date":"2024-06-17","close":2045.0},{"date":"2024-06-18","close":2010.0},{"date":"2024-06-19","close":2040.0},{"date":"2024-06-20","close":2050.0},{"date":"2024-06-21","close":2050.0},{"date":"2024-06-24","close":2035.0},{"date":"2024-06-25","close":2045.0},{"date":"2024-06-26","close":2040.0},{"date":"2024-06-27","close":2000.0},{"date":"2024-06-28","close":1950.0},{"date":"2024-07-01","close":1900.0},{"date":"2024-07-02","close":1890.0},{"date":"2024-07-03","close":1876.0},{"date":"2024-07-04","close":1900.0},{"date":"2024-07-05","close":1906.0},{"date":"2024-07-08","close":1889.0},{"date":"2024-07-09","close":1883.0},{"date":"2024-07-10","close":1873.0},{"date":"2024-07-11","close":1891.0},{"date":"2024-07-12","close":1883.0},{"date":"2024-07-15","close":2000.0},{"date":"2024-07-16","close":1921.0},{"date":"2024-07-17","close":1902.0},{"date":"2024-07-18","close":1910.0},{"date":"2024-07-19","close":1925.0},{"date":"2024-07-22","close":1929.0},{"date":"2024-07-23","close":1910.0},{"date":"2024-07-24","close":1916.0},{"date":"2024-07-25","close":1883.0},{"date":"2024-07-26","close":1869.0},{"date":"2024-07-29","close":1881.0},{"date":"2024-07-30","close":1855.0},{"date":"2024-07-31","close":1831.0},{"date":"2024-08-01","close":1843.0},{"date":"2024-08-02","close":1824.0},{"date":"2024-08-05","close":1786.0},{"date":"2024-08-06","close":1779.0},{"date":"2024-08-07","close":1823.0},{"date":"2024-08-08","close":1813.0},{"date":"2024-08-09","close":1820.0},{"date":"2024-08-12","close":1817.0},{"date":"2024-08-13","close":1824.0},{"date":"2024-08-14","close":1943.0},{"date":"2024-08-16","close":2000.0},{"date":"2024-08-19","close":2040.0},{"date":"2024-08-20","close":2080.0},{"date":"2024-08-21","close":2105.0},{"date":"2024-08-22","close":2030.0},{"date":"2024-08-23","close":2070.0},{"date":"2024-08-26","close":2090.0},{"date":"2024-08-27","close":2075.0},{"date":"2024-08-28","close":2095.0},{"date":"2024-08-29","close":2070.0},{"date":"2024-08-30","close":2160.0},{"date":"2024-09-02","close":2100.0},{"date":"2024-09-03","close":2125.0},{"date":"2024-09-04","close":2760.0},{"date":"2024-09-05","close":2320.0},{"date":"2024-09-06","close":2185.0},{"date":"2024-09-09","close":2115.0},{"date":"2024-09-10","close":1975.0},{"date":"2024-09-11","close":1876.0},{"date":"2024-09-12","close":1894.0},{"date":"2024-09-13","close":1884.0},{"date":"2024-09-19","close":1875.0},{"date":"2024-09-20","close":1884.0},{"date":"2024-09-23","close":1887.0},{"date":"2024-09-24","close":1868.0},{"date":"2024-09-25","close":1901.0},{"date":"2024-09-26","close":1941.0},{"date":"2024-09-27","close":1940.0},{"date":"2024-09-30","close":1968.0},{"date":"2024-10-02","close":1945.0},{"date":"2024-10-04","close":1947.0},{"date":"2024-10-07","close":1951.0},{"date":"2024-10-08","close":1901.0},{"date":"2024-10-10","close":1914.0},{"date":"2024-10-11","close":1924.0},{"date":"2024-10-14","close":1927.0},{"date":"2024-10-15","close":1934.0},{"date":"2024-10-16","close":1888.0},{"date":"2024-10-17","close":1880.0},{"date":"2024-10-18","close":1856.0},{"date":"2024-10-21","close":1817.0},{"date":"2024-10-22","close":1818.0},{"date":"2024-10-23","close":1818.0},{"date":"2024-10-24","close":1805.0},{"date":"2024-10-25","close":1779.0},{"date":"2024-10-28","close":1800.0},{"date":"2024-10-29","close":1800.0},{"date":"2024-10-30","close":1781.0},{"date":"2024-10-31","close":1820.0},{"date":"2024-11-01","close":1828.0},{"date":"2024-11-04","close":1811.0},{"date":"2024-11-05","close":1815.0},{"date":"2024-11-06","close":1850.0},{"date":"2024-11-07","close":1825.0},{"date":"2024-11-08","close":1789.0},{"date":"2024-11-11","close":1770.0},{"date":"2024-11-12","close":1730.0},{"date":"2024-11-13","close":1649.0},{"date":"2024-11-14","close":1626.0},{"date":"2024-11-15","close":1621.0},{"date":"2024-11-18","close":1660.0},{"date":"2024-11-19","close":1690.0},{"date":"2024-11-20","close":1636.0},{"date":"2024-11-21","close":1658.0},{"date":"2024-11-22","close":1605.0},{"date":"2024-11-25","close":1615.0},{"date":"2024-11-26","close":1615.0},{"date":"2024-11-27","close":1616.0},{"date":"2024-11-28","close":1679.0},{"date":"2024-11-29","close":1675.0},{"date":"2024-12-02","close":1673.0},{"date":"2024-12-03","close":1785.0},{"date":"2024-12-04","close":1785.0},{"date":"2024-12-05","close":1774.0},{"date":"2024-12-06","close":1730.0},{"date":"2024-12-09","close":1686.0},{"date":"2024-12-10","close":1731.0},{"date":"2024-12-11","close":1706.0},{"date":"2024-12-12","close":1722.0},{"date":"2024-12-13","close":1737.0},{"date":"2024-12-16","close":1787.0},{"date":"2024-12-17","close":1783.0},{"date":"2024-12-18","close":1782.0},{"date":"2024-12-19","close":1744.0},{"date":"2024-12-20","close":1761.0},{"date":"2024-12-23","close":1744.0},{"date":"2024-12-24","close":1767.0},{"date":"2024-12-26","close":1780.0},{"date":"2024-12-27","close":1728.0},{"date":"2024-12-30","close":1690.0},{"date":"2025-01-02","close":1700.0},{"date":"2025-01-03","close":1712.0},{"date":"2025-01-06","close":1770.0},{"date":"2025-01-07","close":1758.0},{"date":"2025-01-08","close":1711.0},{"date":"2025-01-09","close":1711.0},{"date":"2025-01-10","close":1720.0},{"date":"2025-01-13","close":1713.0},{"date":"2025-01-14","close":1719.0},{"date":"2025-01-15","close":1672.0},{"date":"2025-01-16","close":1679.0},{"date":"2025-01-17","close":1699.0},{"date":"2025-01-20","close":1699.0},{"date":"2025-01-21","close":1661.0},{"date":"2025-01-22","close":1679.0},{"date":"2025-01-23","close":1680.0},{"date":"2025-01-24","close":1685.0},{"date":"2025-01-31","close":1647.0},{"date":"2025-02-03","close":1647.0},{"date":"2025-02-04","close":1653.0},{"date":"2025-02-05","close":1657.0},{"date":"2025-02-06","close":1671.0},{"date":"2025-02-07","close":1642.0},{"date":"2025-02-10","close":1651.0},{"date":"2025-02-11","close":1659.0},{"date":"2025-02-12","close":1698.0},{"date":"2025-02-13","close":1711.0},{"date":"2025-02-14","close":1720.0},{"date":"2025-02-17","close":1735.0},{"date":"2025-02-18","close":1744.0},{"date":"2025-02-19","close":1761.0},{"date":"2025-02-20","close":1731.0},{"date":"2025-02-21","close":1754.0},{"date":"2025-02-24","close":1757.0},{"date":"2025-02-25","close":1719.0},{"date":"2025-02-26","close":1705.0},{"date":"2025-02-27","close":1743.0},{"date":"2025-02-28","close":1718.0},{"date":"2025-03-04","close":1731.0},{"date":"2025-03-05","close":1771.0},{"date":"2025-03-06","close":1770.0},{"date":"2025-03-07","close":1762.0},{"date":"2025-03-10","close":1779.0},{"date":"2025-03-11","close":1708.0},{"date":"2025-03-12","close":1727.0},{"date":"2025-03-13","close":1720.0},{"date":"2025-03-14","close":1729.0},{"date":"2025-03-17","close":1726.0},{"date":"2025-03-18","close":1714.0},{"date":"2025-03-19","close":1714.0},{"date":"2025-03-20","close":1692.0},{"date":"2025-03-21","close":1684.0},{"date":"2025-03-24","close":1683.0},{"date":"2025-03-25","close":1671.0},{"date":"2025-03-26","close":1671.0},{"date":"2025-03-27","close":1658.0},{"date":"2025-03-28","close":1650.0},{"date":"2025-03-31","close":1612.0},{"date":"2025-04-01","close":1638.0},{"date":"2025-04-02","close":1644.0},{"date":"2025-04-03","close":1640.0},{"date":"2025-04-04","close":1700.0},{"date":"2025-04-07","close":1695.0},{"date":"2025-04-08","close":1716.0},{"date":"2025-04-09","close":1664.0},{"date":"2025-04-10","close":1704.0},{"date":"2025-04-11","close":1701.0},{"date":"2025-04-14","close":1696.0},{"date":"2025-04-15","close":1687.0},{"date":"2025-04-16","close":1748.0},{"date":"2025-04-17","close":1785.0},{"date":"2025-04-18","close":1772.0},{"date":"2025-04-21","close":1728.0},{"date":"2025-04-22","close":1773.0},{"date":"2025-04-23","close":1783.0},{"date":"2025-04-24","close":1774.0},{"date":"2025-04-25","close":1800.0},{"date":"2025-04-28","close":1784.0},{"date":"2025-04-29","close":1840.0},{"date":"2025-04-30","close":1790.0},{"date":"2025-05-02","close":1840.0},{"date":"2025-05-07","close":1810.0},{"date":"2025-05-08","close":1772.0},{"date":"2025-05-09","close":1765.0},{"date":"2025-05-12","close":1783.0},{"date":"2025-05-13","close":1756.0},{"date":"2025-05-14","close":1752.0},{"date":"2025-05-15","close":1718.0},{"date":"2025-05-16","close":1733.0},{"date":"2025-05-19","close":1710.0},{"date":"2025-05-20","close":1728.0},{"date":"2025-05-21","close":1744.0},{"date":"2025-05-22","close":1718.0},{"date":"2025-05-23","close":1747.0},{"date":"2025-05-26","close":1749.0},{"date":"2025-05-27","close":1748.0},{"date":"2025-05-28","close":1765.0},{"date":"2025-05-29","close":1849.0},{"date":"2025-05-30","close":1878.0},{"date":"2025-06-02","close":1902.0},{"date":"2025-06-04","close":2110.0},{"date":"2025-06-05","close":2150.0},{"date":"2025-06-09","close":2185.0},{"date":"2025-06-10","close":2150.0},{"date":"2025-06-11","close":2210.0},{"date":"2025-06-12","close":2270.0},{"date":"2025-06-13","close":2220.0},{"date":"2025-06-16","close":2175.0},{"date":"2025-06-17","close":2230.0},{"date":"2025-06-18","close":2335.0},{"date":"2025-06-19","close":2205.0},{"date":"2025-06-20","close":2190.0},{"date":"2025-06-23","close":2175.0},{"date":"2025-06-24","close":2210.0},{"date":"2025-06-25","close":2305.0},{"date":"2025-06-26","close":2310.0},{"date":"2025-06-27","close":2320.0},{"date":"2025-06-30","close":2280.0},{"date":"2025-07-01","close":2325.0},{"date":"2025-07-02","close":2320.0},{"date":"2025-07-03","close":2255.0},{"date":"2025-07-04","close":2090.0},{"date":"2025-07-07","close":2080.0},{"date":"2025-07-08","close":2230.0},{"date":"2025-07-09","close":2370.0},{"date":"2025-07-10","close":2325.0},{"date":"2025-07-11","close":2355.0},{"date":"2025-07-14","close":2300.0},{"date":"2025-07-15","close":2355.0},{"date":"2025-07-16","close":2360.0},{"date":"2025-07-17","close":2370.0},{"date":"2025-07-18","close":2345.0},{"date":"2025-07-21","close":2375.0},{"date":"2025-07-22","close":2375.0},{"date":"2025-07-23","close":2340.0},{"date":"2025-07-24","close":2290.0},{"date":"2025-07-25","close":2275.0},{"date":"2025-07-28","close":2185.0},{"date":"2025-07-29","close":2205.0},{"date":"2025-07-30","close":2225.0},{"date":"2025-07-31","close":2235.0},{"date":"2025-08-01","close":2190.0},{"date":"2025-08-04","close":2225.0},{"date":"2025-08-05","close":2225.0},{"date":"2025-08-06","close":2225.0},{"date":"2025-08-07","close":2215.0},{"date":"2025-08-08","close":2230.0},{"date":"2025-08-11","close":2200.0},{"date":"2025-08-12","close":2220.0},{"date":"2025-08-13","close":2175.0},{"date":"2025-08-14","close":2210.0},{"date":"2025-08-18","close":2190.0},{"date":"2025-08-19","close":2195.0},{"date":"2025-08-20","close":2145.0},{"date":"2025-08-21","close":2120.0},{"date":"2025-08-22","close":2015.0},{"date":"2025-08-25","close":2025.0},{"date":"2025-08-26","close":1981.0},{"date":"2025-08-27","close":1982.0},{"date":"2025-08-28","close":2095.0},{"date":"2025-08-29","close":2115.0},{"date":"2025-09-01","close":2070.0},{"date":"2025-09-02","close":2040.0},{"date":"2025-09-03","close":2015.0},{"date":"2025-09-04","close":2015.0},{"date":"2025-09-05","close":1985.0},{"date":"2025-09-08","close":2020.0},{"date":"2025-09-09","close":2030.0},{"date":"2025-09-10","close":2020.0},{"date":"2025-09-11","close":1996.0},{"date":"2025-09-12","close":1990.0},{"date":"2025-09-15","close":1900.0},{"date":"2025-09-16","close":1863.0},{"date":"2025-09-17","close":1885.0},{"date":"2025-09-18","close":1930.0},{"date":"2025-09-19","close":1900.0},{"date":"2025-09-22","close":1877.0},{"date":"2025-09-23","close":1876.0},{"date":"2025-09-24","close":1853.0},{"date":"2025-09-25","close":1860.0},{"date":"2025-09-26","close":1848.0},{"date":"2025-09-29","close":2085.0},{"date":"2025-09-30","close":2710.0},{"date":"2025-10-01","close":2320.0},{"date":"2025-10-02","close":2600.0},{"date":"2025-10-10","close":2800.0},{"date":"2025-10-13","close":2945.0},{"date":"2025-10-14","close":2705.0},{"date":"2025-10-15","close":2580.0},{"date":"2025-10-16","close":2480.0},{"date":"2025-10-17","close":2540.0},{"date":"2025-10-20","close":2615.0},{"date":"2025-10-21","close":2540.0},{"date":"2025-10-22","close":2520.0},{"date":"2025-10-23","close":2405.0},{"date":"2025-10-24","close":2400.0},{"date":"2025-10-27","close":2425.0},{"date":"2025-10-28","close":2360.0},{"date":"2025-10-29","close":2345.0},{"date":"2025-10-30","close":2355.0},{"date":"2025-10-31","close":2330.0},{"date":"2025-11-03","close":2300.0},{"date":"2025-11-04","close":2265.0},{"date":"2025-11-05","close":2195.0},{"date":"2025-11-06","close":2160.0},{"date":"2025-11-07","close":2120.0},{"date":"2025-11-10","close":2195.0},{"date":"2025-11-11","close":2160.0},{"date":"2025-11-12","close":2175.0},{"date":"2025-11-13","close":2220.0},{"date":"2025-11-14","close":2215.0},{"date":"2025-11-17","close":2195.0},{"date":"2025-11-18","close":2140.0},{"date":"2025-11-19","close":2150.0},{"date":"2025-11-20","close":2235.0},{"date":"2025-11-21","close":2235.0},{"date":"2025-11-24","close":2185.0},{"date":"2025-11-25","close":2155.0},{"date":"2025-11-26","close":2190.0},{"date":"2025-11-27","close":2165.0},{"date":"2025-11-28","close":2100.0},{"date":"2025-12-01","close":2125.0},{"date":"2025-12-02","close":2090.0},{"date":"2025-12-03","close":2170.0},{"date":"2025-12-04","close":2160.0},{"date":"2025-12-05","close":2180.0},{"date":"2025-12-08","close":2180.0},{"date":"2025-12-09","close":2170.0},{"date":"2025-12-10","close":2170.0},{"date":"2025-12-11","close":2175.0},{"date":"2025-12-12","close":2175.0},{"date":"2025-12-15","close":2130.0},{"date":"2025-12-16","close":2105.0},{"date":"2025-12-17","close":2070.0},{"date":"2025-12-18","close":2040.0},{"date":"2025-12-19","close":2195.0},{"date":"2025-12-22","close":2170.0},{"date":"2025-12-23","close":2285.0},{"date":"2025-12-24","close":2350.0},{"date":"2025-12-26","close":2300.0},{"date":"2025-12-29","close":2550.0},{"date":"2025-12-30","close":2490.0},{"date":"2026-01-02","close":2400.0},{"date":"2026-01-05","close":4680.0},{"date":"2026-01-06","close":4700.0},{"date":"2026-01-07","close":4600.0},{"date":"2026-01-08","close":4600.0},{"date":"2026-01-09","close":4550.0},{"date":"2026-01-12","close":4500.0},{"date":"2026-01-13","close":4640.0},{"date":"2026-01-14","close":4560.0},{"date":"2026-01-15","close":4560.0},{"date":"2026-01-16","close":4690.0},{"date":"2026-01-19","close":4750.0},{"date":"2026-01-20","close":4810.0},{"date":"2026-01-21","close":4720.0},{"date":"2026-01-22","close":4770.0},{"date":"2026-01-23","close":4630.0},{"date":"2026-01-26","close":5070.0},{"date":"2026-01-27","close":4740.0},{"date":"2026-01-28","close":4710.0},{"date":"2026-01-29","close":6120.0},{"date":"2026-01-30","close":5510.0},{"date":"2026-02-02","close":5030.0},{"date":"2026-02-03","close":5720.0},{"date":"2026-02-04","close":5680.0},{"date":"2026-02-05","close":2735.0},{"date":"2026-02-06","close":2635.0},{"date":"2026-02-09","close":5410.0},{"date":"2026-02-10","close":5460.0},{"date":"2026-02-11","close":5360.0},{"date":"2026-02-12","close":5340.0},{"date":"2026-02-13","close":6940.0},{"date":"2026-02-19","close":9020.0},{"date":"2026-02-20","close":9320.0},{"date":"2026-02-23","close":7630.0},{"date":"2026-02-24","close":7970.0},{"date":"2026-02-25","close":7840.0},{"date":"2026-02-26","close":8200.0},{"date":"2026-02-27","close":7790.0},{"date":"2026-03-03","close":6840.0},{"date":"2026-03-04","close":5480.0},{"date":"2026-03-05","close":6180.0},{"date":"2026-03-06","close":6540.0},{"date":"2026-03-09","close":6080.0},{"date":"2026-03-10","close":6200.0},{"date":"2026-03-11","close":6300.0},{"date":"2026-03-12","close":6200.0},{"date":"2026-03-13","close":6100.0},{"date":"2026-03-16","close":5800.0},{"date":"2026-03-17","close":5800.0},{"date":"2026-03-18","close":6050.0},{"date":"2026-03-19","close":6440.0},{"date":"2026-03-20","close":8370.0},{"date":"2026-03-23","close":10880.0},{"date":"2026-03-24","close":14140.0},{"date":"2026-03-25","close":14160.0},{"date":"2026-03-26","close":12180.0},{"date":"2026-03-27","close":10960.0},{"date":"2026-03-30","close":9940.0},{"date":"2026-03-31","close":12920.0},{"date":"2026-04-01","close":13200.0},{"date":"2026-04-02","close":11700.0},{"date":"2026-04-03","close":11900.0},{"date":"2026-04-06","close":11520.0},{"date":"2026-04-07","close":11520.0},{"date":"2026-04-08","close":11520.0},{"date":"2026-04-09","close":11520.0},{"date":"2026-04-10","close":11520.0},{"date":"2026-04-13","close":11520.0},{"date":"2026-04-14","close":11520.0},{"date":"2026-04-15","close":11520.0},{"date":"2026-04-16","close":11520.0},{"date":"2026-04-17","close":11520.0},{"date":"2026-04-20","close":11520.0},{"date":"2026-04-21","close":11520.0},{"date":"2026-04-22","close":11520.0},{"date":"2026-04-23","close":11520.0},{"date":"2026-04-24","close":11520.0},{"date":"2026-04-27","close":14970.0},{"date":"2026-04-28","close":15170.0},{"date":"2026-04-29","close":14020.0},{"date":"2026-04-30","close":13110.0},{"date":"2026-05-04","close":12760.0},{"date":"2026-05-06","close":13150.0},{"date":"2026-05-07","close":12090.0},{"date":"2026-05-08","close":11310.0},{"date":"2026-05-11","close":10770.0},{"date":"2026-05-12","close":9990.0},{"date":"2026-05-13","close":8940.0},{"date":"2026-05-14","close":8570.0},{"date":"2026-05-15","close":8550.0},{"date":"2026-05-18","close":7770.0},{"date":"2026-05-19","close":7550.0},{"date":"2026-05-20","close":6970.0},{"date":"2026-05-21","close":7290.0},{"date":"2026-05-22","close":7450.0},{"date":"2026-05-26","close":7460.0},{"date":"2026-05-27","close":6770.0},{"date":"2026-05-28","close":6230.0},{"date":"2026-05-29","close":5950.0},{"date":"2026-06-01","close":5940.0},{"date":"2026-06-02","close":5300.0},{"date":"2026-06-04","close":5150.0},{"date":"2026-06-05","close":5470.0},{"date":"2026-06-08","close":5000.0},{"date":"2026-06-09","close":5100.0},{"date":"2026-06-10","close":4950.0},{"date":"2026-06-11","close":5100.0},{"date":"2026-06-12","close":5500.0},{"date":"2026-06-15","close":5660.0},{"date":"2026-06-16","close":5650.0},{"date":"2026-06-17","close":5350.0},{"date":"2026-06-18","close":5000.0},{"date":"2026-06-19","close":4660.0},{"date":"2026-06-22","close":4455.0},{"date":"2026-06-23","close":4330.0},{"date":"2026-06-24","close":4330.0},{"date":"2026-06-25","close":4700.0},{"date":"2026-06-26","close":4300.0},{"date":"2026-06-29","close":4520.0},{"date":"2026-06-30","close":4435.0},{"date":"2026-07-01","close":4590.0},{"date":"2026-07-02","close":4540.0},{"date":"2026-07-03","close":4595.0},{"date":"2026-07-06","close":4505.0},{"date":"2026-07-07","close":4290.0},{"date":"2026-07-08","close":3970.0},{"date":"2026-07-09","close":3970.0},{"date":"2026-07-10","close":4300.0},{"date":"2026-07-13","close":4010.0},{"date":"2026-07-14","close":3820.0},{"date":"2026-07-15","close":4100.0},{"date":"2026-07-16","close":4090.0},{"date":"2026-07-20","close":3900.0},{"date":"2026-07-21","close":3930.0},{"date":"2026-07-22","close":4005.0},{"date":"2026-07-23","close":4120.0},{"date":"2026-07-24","close":4010.0},{"date":"2026-07-27","close":4015.0},{"date":"2026-07-28","close":3715.0},{"date":"2026-07-29","close":3450.0},{"date":"2026-07-30","close":3400.0},{"date":"2026-07-31","close":3750.0},{"date":"2026-08-03","close":3790.0},{"date":"2026-08-04","close":3855.0},{"date":"2026-08-05","close":4000.0},{"date":"2026-08-06","close":4020.0},{"date":"2026-08-07","close":3980.0},{"date":"2026-08-10","close":4140.0},{"date":"2026-08-11","close":4100.0},{"date":"2026-08-12","close":4285.0},{"date":"2026-08-13","close":4250.0},{"date":"2026-08-14","close":4260.0},{"date":"2026-08-18","close":4175.0},{"date":"2026-08-19","close":4050.0},{"date":"2026-08-20","close":5260.0},{"date":"2026-08-21","close":5010.0},{"date":"2026-08-24","close":4500.0},{"date":"2026-08-25","close":4525.0},{"date":"2026-08-26","close":4530.0},{"date":"2026-08-27","close":4450.0},{"date":"2026-08-28","close":4335.0},{"date":"2026-08-31","close":4320.0},{"date":"2026-09-01","close":4335.0},{"date":"2026-09-02","close":4300.0},{"date":"2026-09-03","close":4200.0},{"date":"2026-09-04","close":4140.0},{"date":"2026-09-07","close":4100.0},{"date":"2026-09-08","close":4110.0},{"date":"2026-09-09","close":4100.0},{"date":"2026-09-10","close":4045.0},{"date":"2026-09-11","close":4045.0},{"date":"2026-09-14","close":4085.0},{"date":"2026-09-15","close":4060.0},{"date":"2026-09-16","close":3985.0},{"date":"2026-09-17","close":3985.0},{"date":"2026-09-18","close":4005.0},{"date":"2026-09-21","close":4005.0},{"date":"2026-09-22","close":4010.0},{"date":"2026-09-23","close":4000.0},{"date":"2026-09-28","close":3995.0},{"date":"2026-09-29","close":4000.0},{"date":"2026-09-30","close":3995.0},{"date":"2026-10-01","close":3990.0},{"date":"2026-10-02","close":4010.0},{"date":"2026-10-06","close":4020.0},{"date":"2026-10-07","close":3985.0},{"date":"2026-10-08","close":3960.0},{"date":"2026-10-12","close":3840.0},{"date":"2026-10-13","close":3850.0},{"date":"2026-10-14","close":3850.0},{"date":"2026-10-15","close":3580.0},{"date":"2026-10-16","close":3770.0},{"date":"2026-10-19","close":3830.0},{"date":"2026-10-20","close":3740.0},{"date":"2026-10-21","close":3630.0},{"date":"2026-10-22","close":3710.0},{"date":"2026-10-23","close":3625.0}],"chart_data":[{"date":"2024-10-23","open":1818,"high":1818,"low":1807,"close":1818,"volume":4259,"rsi_14":17.39,"sma_20":1901.25,"sma_60":1954.17,"sma_120":1995.57},{"date":"2024-10-24","open":1820,"high":1820,"low":1805,"close":1805,"volume":6040,"rsi_14":18.18,"sma_20":1897.15,"sma_60":1952.42,"sma_120":1993.03},{"date":"2024-10-25","open":1800,"high":1802,"low":1779,"close":1779,"volume":8634,"rsi_14":15.57,"sma_20":1892.7,"sma_60":1950.13,"sma_120":1989.81},{"date":"2024-10-28","open":1775,"high":1813,"low":1775,"close":1800,"volume":13132,"rsi_14":21.07,"sma_20":1887.65,"sma_60":1948.75,"sma_120":1987.02},{"date":"2024-10-29","open":1800,"high":1815,"low":1798,"close":1800,"volume":2182,"rsi_14":26.07,"sma_20":1880.6,"sma_60":1947.6,"sma_120":1984.39},{"date":"2024-10-30","open":1786,"high":1797,"low":1780,"close":1781,"volume":3570,"rsi_14":19.35,"sma_20":1872.65,"sma_60":1945.93,"sma_120":1981.61},{"date":"2024-10-31","open":1809,"high":1820,"low":1800,"close":1820,"volume":8959,"rsi_14":28.86,"sma_20":1865.25,"sma_60":1945.35,"sma_120":1979.11},{"date":"2024-11-01","open":1801,"high":1829,"low":1798,"close":1828,"volume":2624,"rsi_14":30.28,"sma_20":1859.4,"sma_60":1945.3,"sma_120":1976.8},{"date":"2024-11-04","open":1806,"high":1811,"low":1798,"close":1811,"volume":2455,"rsi_14":26.44,"sma_20":1852.6,"sma_60":1944.77,"sma_120":1973.97},{"date":"2024-11-05","open":1828,"high":1828,"low":1810,"close":1815,"volume":2450,"rsi_14":33.33,"sma_20":1845.8,"sma_60":1944.62,"sma_120":1971.27},{"date":"2024-11-06","open":1776,"high":1850,"low":1776,"close":1850,"volume":4318,"rsi_14":43.9,"sma_20":1843.25,"sma_60":1945.68,"sma_120":1968.68},{"date":"2024-11-07","open":1848,"high":1848,"low":1792,"close":1825,"volume":9915,"rsi_14":43.72,"sma_20":1838.8,"sma_60":1946.45,"sma_120":1965.56},{"date":"2024-11-08","open":1819,"high":1819,"low":1788,"close":1789,"volume":7063,"rsi_14":44.26,"sma_20":1832.05,"sma_60":1945.88,"sma_120":1962.38},{"date":"2024-11-11","open":1795,"high":1795,"low":1755,"close":1770,"volume":12225,"rsi_14":40.84,"sma_20":1824.2,"sma_60":1945.17,"sma_120":1959.09},{"date":"2024-11-12","open":1760,"high":1760,"low":1730,"close":1730,"volume":7268,"rsi_14":35.43,"sma_20":1814.0,"sma_60":1943.67,"sma_120":1955.72},{"date":"2024-11-13","open":1710,"high":1715,"low":1649,"close":1649,"volume":14325,"rsi_14":28.92,"sma_20":1802.05,"sma_60":1940.87,"sma_120":1952.25},{"date":"2024-11-14","open":1607,"high":1626,"low":1607,"close":1626,"volume":19541,"rsi_14":29.16,"sma_20":1789.35,"sma_60":1937.57,"sma_120":1948.3},{"date":"2024-11-15","open":1632,"high":1632,"low":1621,"close":1621,"volume":5947,"rsi_14":24.5,"sma_20":1777.6,"sma_60":1932.2,"sma_120":1944.14},{"date":"2024-11-18","open":1623,"high":1680,"low":1623,"close":1660,"volume":3862,"rsi_14":32.05,"sma_20":1769.75,"sma_60":1926.53,"sma_120":1940.27},{"date":"2024-11-19","open":1665,"high":1715,"low":1665,"close":1690,"volume":2599,"rsi_14":38.65,"sma_20":1763.35,"sma_60":1920.7,"sma_120":1936.85},{"date":"2024-11-20","open":1682,"high":1695,"low":1636,"close":1636,"volume":4614,"rsi_14":27.88,"sma_20":1754.25,"sma_60":1913.3,"sma_120":1933.4},{"date":"2024-11-21","open":1648,"high":1662,"low":1598,"close":1658,"volume":6847,"rsi_14":30.23,"sma_20":1746.9,"sma_60":1905.85,"sma_120":1930.05},{"date":"2024-11-22","open":1662,"high":1662,"low":1585,"close":1605,"volume":26807,"rsi_14":27.9,"sma_20":1738.2,"sma_60":1898.77,"sma_120":1926.26},{"date":"2024-11-25","open":1613,"high":1618,"low":1595,"close":1615,"volume":7882,"rsi_14":28.81,"sma_20":1728.95,"sma_60":1891.18,"sma_120":1922.38},{"date":"2024-11-26","open":1612,"high":1619,"low":1610,"close":1615,"volume":3498,"rsi_14":23.11,"sma_20":1719.7,"sma_60":1883.27,"sma_120":1918.59},{"date":"2024-11-27","open":1620,"high":1620,"low":1610,"close":1616,"volume":11106,"rsi_14":24.7,"sma_20":1711.45,"sma_60":1875.62,"sma_120":1914.81},{"date":"2024-11-28","open":1620,"high":1680,"low":1620,"close":1679,"volume":8221,"rsi_14":37.5,"sma_20":1704.4,"sma_60":1868.68,"sma_120":1911.63},{"date":"2024-11-29","open":1698,"high":1698,"low":1666,"close":1675,"volume":4574,"rsi_14":38.82,"sma_20":1696.75,"sma_60":1862.1,"sma_120":1908.42},{"date":"2024-12-02","open":1740,"high":1740,"low":1669,"close":1673,"volume":5940,"rsi_14":42.64,"sma_20":1689.85,"sma_60":1853.98,"sma_120":1905.24},{"date":"2024-12-03","open":1653,"high":1788,"low":1653,"close":1785,"volume":16190,"rsi_14":66.27,"sma_20":1688.35,"sma_60":1848.73,"sma_120":1902.99},{"date":"2024-12-04","open":1786,"high":1789,"low":1692,"close":1785,"volume":7958,"rsi_14":70.13,"sma_20":1685.1,"sma_60":1843.07,"sma_120":1900.53},{"date":"2024-12-05","open":1790,"high":1790,"low":1732,"close":1774,"volume":2581,"rsi_14":69.08,"sma_20":1682.55,"sma_60":1826.63,"sma_120":1897.9},{"date":"2024-12-06","open":1752,"high":1773,"low":1692,"close":1730,"volume":6717,"rsi_14":58.62,"sma_20":1679.6,"sma_60":1816.8,"sma_120":1894.98},{"date":"2024-12-09","open":1673,"high":1698,"low":1670,"close":1686,"volume":3221,"rsi_14":49.52,"sma_20":1675.4,"sma_60":1808.48,"sma_120":1891.87},{"date":"2024-12-10","open":1684,"high":1740,"low":1684,"close":1731,"volume":3032,"rsi_14":61.56,"sma_20":1675.45,"sma_60":1802.08,"sma_120":1889.21},{"date":"2024-12-11","open":1780,"high":1780,"low":1699,"close":1706,"volume":6364,"rsi_14":55.8,"sma_20":1678.3,"sma_60":1797.6,"sma_120":1886.38},{"date":"2024-12-12","open":1719,"high":1723,"low":1692,"close":1722,"volume":4082,"rsi_14":65.52,"sma_20":1683.1,"sma_60":1795.03,"sma_120":1883.98},{"date":"2024-12-13","open":1680,"high":1739,"low":1680,"close":1737,"volume":1640,"rsi_14":65.97,"sma_20":1688.9,"sma_60":1792.42,"sma_120":1881.46},{"date":"2024-12-16","open":1737,"high":1787,"low":1736,"close":1787,"volume":3471,"rsi_14":69.91,"sma_20":1695.25,"sma_60":1790.8,"sma_120":1879.27},{"date":"2024-12-17","open":1794,"high":1797,"low":1735,"close":1783,"volume":3967,"rsi_14":69.2,"sma_20":1699.9,"sma_60":1789.27,"sma_120":1877.04},{"date":"2024-12-18","open":1757,"high":1784,"low":1756,"close":1782,"volume":2668,"rsi_14":63.81,"sma_20":1707.2,"sma_60":1787.57,"sma_120":1874.93},{"date":"2024-12-19","open":1789,"high":1789,"low":1733,"close":1744,"volume":4563,"rsi_14":58.48,"sma_20":1711.5,"sma_60":1785.18,"sma_120":1872.42},{"date":"2024-12-20","open":1729,"high":1783,"low":1729,"close":1761,"volume":1512,"rsi_14":60.43,"sma_20":1719.3,"sma_60":1783.4,"sma_120":1870.1},{"date":"2024-12-23","open":1725,"high":1785,"low":1725,"close":1744,"volume":6255,"rsi_14":43.73,"sma_20":1725.75,"sma_60":1780.78,"sma_120":1867.97},{"date":"2024-12-24","open":1780,"high":1780,"low":1738,"close":1767,"volume":1046,"rsi_14":47.43,"sma_20":1733.35,"sma_60":1777.88,"sma_120":1866.44},{"date":"2024-12-26","open":1780,"high":1780,"low":1709,"close":1780,"volume":7219,"rsi_14":50.85,"sma_20":1741.55,"sma_60":1775.22,"sma_120":1865.44},{"date":"2024-12-27","open":1760,"high":1760,"low":1728,"close":1728,"volume":1378,"rsi_14":49.72,"sma_20":1744.0,"sma_60":1771.22,"sma_120":1864.09},{"date":"2024-12-30","open":1727,"high":1727,"low":1690,"close":1690,"volume":1512,"rsi_14":50.56,"sma_20":1744.75,"sma_60":1766.97,"sma_120":1862.54},{"date":"2025-01-02","open":1683,"high":1735,"low":1683,"close":1700,"volume":12881,"rsi_14":45.14,"sma_20":1746.1,"sma_60":1762.85,"sma_120":1860.88},{"date":"2025-01-03","open":1735,"high":1735,"low":1698,"close":1712,"volume":8503,"rsi_14":50.98,"sma_20":1742.45,"sma_60":1758.87,"sma_120":1859.26},{"date":"2025-01-06","open":1743,"high":1770,"low":1702,"close":1770,"volume":5860,"rsi_14":56.9,"sma_20":1741.7,"sma_60":1756.68,"sma_120":1858.27},{"date":"2025-01-07","open":1780,"high":1780,"low":1732,"close":1758,"volume":2830,"rsi_14":53.04,"sma_20":1740.9,"sma_60":1754.08,"sma_120":1857.22},{"date":"2025-01-08","open":1750,"high":1750,"low":1711,"close":1711,"volume":5021,"rsi_14":38.89,"sma_20":1739.95,"sma_60":1750.53,"sma_120":1855.88},{"date":"2025-01-09","open":1711,"high":1718,"low":1701,"close":1711,"volume":4876,"rsi_14":39.35,"sma_20":1741.2,"sma_60":1746.93,"sma_120":1854.38},{"date":"2025-01-10","open":1711,"high":1730,"low":1710,"close":1720,"volume":341,"rsi_14":41.04,"sma_20":1740.65,"sma_60":1743.37,"sma_120":1853.02},{"date":"2025-01-13","open":1723,"high":1723,"low":1688,"close":1713,"volume":1422,"rsi_14":45.08,"sma_20":1741.0,"sma_60":1740.45,"sma_120":1850.62},{"date":"2025-01-14","open":1691,"high":1719,"low":1691,"close":1719,"volume":676,"rsi_14":43.09,"sma_20":1740.85,"sma_60":1737.77,"sma_120":1848.94},{"date":"2025-01-15","open":1719,"high":1719,"low":1670,"close":1672,"volume":2370,"rsi_14":39.22,"sma_20":1737.6,"sma_60":1734.7,"sma_120":1847.03},{"date":"2025-01-16","open":1696,"high":1696,"low":1673,"close":1679,"volume":1944,"rsi_14":36.16,"sma_20":1732.2,"sma_60":1732.4,"sma_120":1845.1},{"date":"2025-01-17","open":1688,"high":1699,"low":1688,"close":1699,"volume":472,"rsi_14":37.54,"sma_20":1728.0,"sma_60":1730.42,"sma_120":1843.22},{"date":"2025-01-20","open":1699,"high":1700,"low":1690,"close":1699,"volume":191,"rsi_14":44.69,"sma_20":1723.85,"sma_60":1728.43,"sma_120":1841.3},{"date":"2025-01-21","open":1699,"high":1699,"low":1661,"close":1661,"volume":4528,"rsi_14":44.69,"sma_20":1719.7,"sma_60":1726.03,"sma_120":1839.22},{"date":"2025-01-22","open":1689,"high":1689,"low":1641,"close":1679,"volume":3891,"rsi_14":46.26,"sma_20":1715.6,"sma_60":1724.37,"sma_120":1837.25},{"date":"2025-01-23","open":1679,"high":1687,"low":1679,"close":1680,"volume":2373,"rsi_14":44.07,"sma_20":1712.4,"sma_60":1722.37,"sma_120":1835.56},{"date":"2025-01-24","open":1693,"high":1693,"low":1656,"close":1685,"volume":6701,"rsi_14":30.41,"sma_20":1708.3,"sma_60":1720.45,"sma_120":1834.03},{"date":"2025-01-31","open":1661,"high":1661,"low":1647,"close":1647,"volume":12890,"rsi_14":27.16,"sma_20":1701.65,"sma_60":1718.22,"sma_120":1832.08},{"date":"2025-02-03","open":1647,"high":1656,"low":1646,"close":1647,"volume":2595,"rsi_14":33.67,"sma_20":1697.6,"sma_60":1715.33,"sma_120":1830.34},{"date":"2025-02-04","open":1642,"high":1654,"low":1642,"close":1653,"volume":5748,"rsi_14":35.64,"sma_20":1695.75,"sma_60":1712.42,"sma_120":1828.86},{"date":"2025-02-05","open":1657,"high":1660,"low":1655,"close":1657,"volume":2626,"rsi_14":34.01,"sma_20":1693.6,"sma_60":1709.85,"sma_120":1827.31},{"date":"2025-02-06","open":1664,"high":1676,"low":1664,"close":1671,"volume":5558,"rsi_14":39.71,"sma_20":1691.55,"sma_60":1707.45,"sma_120":1826.03},{"date":"2025-02-07","open":1677,"high":1677,"low":1621,"close":1642,"volume":5190,"rsi_14":33.04,"sma_20":1685.15,"sma_60":1703.98,"sma_120":1824.83},{"date":"2025-02-10","open":1635,"high":1654,"low":1631,"close":1651,"volume":2247,"rsi_14":44.44,"sma_20":1679.8,"sma_60":1701.08,"sma_120":1823.77},{"date":"2025-02-11","open":1660,"high":1662,"low":1657,"close":1659,"volume":5672,"rsi_14":44.74,"sma_20":1677.2,"sma_60":1698.92,"sma_120":1822.4},{"date":"2025-02-12","open":1698,"high":1699,"low":1680,"close":1698,"volume":7039,"rsi_14":49.76,"sma_20":1676.55,"sma_60":1697.72,"sma_120":1821.44},{"date":"2025-02-13","open":1698,"high":1734,"low":1666,"close":1711,"volume":2249,"rsi_14":52.7,"sma_20":1676.1,"sma_60":1697.4,"sma_120":1820.53},{"date":"2025-02-14","open":1726,"high":1726,"low":1699,"close":1720,"volume":6068,"rsi_14":65.28,"sma_20":1676.45,"sma_60":1698.58,"sma_120":1819.72},{"date":"2025-02-17","open":1670,"high":1745,"low":1670,"close":1735,"volume":18767,"rsi_14":64.74,"sma_20":1677.25,"sma_60":1700.4,"sma_120":1818.98},{"date":"2025-02-18","open":1748,"high":1748,"low":1724,"close":1744,"volume":3083,"rsi_14":66.16,"sma_20":1680.85,"sma_60":1702.45,"sma_120":1817.33},{"date":"2025-02-19","open":1756,"high":1767,"low":1756,"close":1761,"volume":6559,"rsi_14":68.1,"sma_20":1684.95,"sma_60":1704.13,"sma_120":1815.33},{"date":"2025-02-20","open":1760,"high":1760,"low":1724,"close":1731,"volume":5533,"rsi_14":70.79,"sma_20":1686.55,"sma_60":1704.82,"sma_120":1812.76},{"date":"2025-02-21","open":1760,"high":1760,"low":1707,"close":1754,"volume":1409,"rsi_14":73.78,"sma_20":1689.3,"sma_60":1706.78,"sma_120":1810.04},{"date":"2025-02-24","open":1754,"high":1769,"low":1754,"close":1757,"volume":26600,"rsi_14":73.42,"sma_20":1694.1,"sma_60":1708.43,"sma_120":1807.14},{"date":"2025-02-25","open":1755,"high":1761,"low":1719,"close":1719,"volume":16561,"rsi_14":62.11,"sma_20":1696.1,"sma_60":1710.33,"sma_120":1804.55},{"date":"2025-02-26","open":1730,"high":1730,"low":1700,"close":1705,"volume":4266,"rsi_14":56.64,"sma_20":1697.35,"sma_60":1711.83,"sma_120":1801.51},{"date":"2025-02-27","open":1720,"high":1745,"low":1720,"close":1743,"volume":9167,"rsi_14":69.06,"sma_20":1700.25,"sma_60":1713.97,"sma_120":1798.62},{"date":"2025-02-28","open":1694,"high":1729,"low":1694,"close":1718,"volume":6630,"rsi_14":61.92,"sma_20":1703.8,"sma_60":1715.67,"sma_120":1795.64},{"date":"2025-03-04","open":1745,"high":1753,"low":1731,"close":1731,"volume":6147,"rsi_14":62.59,"sma_20":1708.0,"sma_60":1716.53,"sma_120":1792.61},{"date":"2025-03-05","open":1692,"high":1780,"low":1692,"close":1771,"volume":8125,"rsi_14":62.72,"sma_20":1713.9,"sma_60":1718.13,"sma_120":1790.12},{"date":"2025-03-06","open":1756,"high":1799,"low":1756,"close":1770,"volume":6633,"rsi_14":60.73,"sma_20":1719.55,"sma_60":1719.75,"sma_120":1786.87},{"date":"2025-03-07","open":1783,"high":1783,"low":1755,"close":1762,"volume":4070,"rsi_14":57.66,"sma_20":1724.1,"sma_60":1719.37,"sma_120":1784.05},{"date":"2025-03-10","open":1764,"high":1780,"low":1744,"close":1779,"volume":4112,"rsi_14":57.97,"sma_20":1730.95,"sma_60":1719.27,"sma_120":1781.17},{"date":"2025-03-11","open":1743,"high":1743,"low":1696,"close":1708,"volume":12091,"rsi_14":44.67,"sma_20":1733.8,"sma_60":1718.17,"sma_120":1772.4},{"date":"2025-03-12","open":1717,"high":1740,"low":1717,"close":1727,"volume":6418,"rsi_14":45.0,"sma_20":1737.2,"sma_60":1718.12,"sma_120":1767.46},{"date":"2025-03-13","open":1736,"high":1756,"low":1716,"close":1720,"volume":3561,"rsi_14":48.26,"sma_20":1738.3,"sma_60":1718.68,"sma_120":1763.58},{"date":"2025-03-14","open":1720,"high":1729,"low":1720,"close":1729,"volume":2443,"rsi_14":45.87,"sma_20":1739.2,"sma_60":1718.65,"sma_120":1760.37},{"date":"2025-03-17","open":1718,"high":1729,"low":1718,"close":1726,"volume":623,"rsi_14":44.88,"sma_20":1739.5,"sma_60":1718.98,"sma_120":1758.29},{"date":"2025-03-18","open":1716,"high":1736,"low":1714,"close":1714,"volume":2851,"rsi_14":49.1,"sma_20":1738.45,"sma_60":1718.85,"sma_120":1756.94},{"date":"2025-03-19","open":1721,"high":1721,"low":1700,"close":1714,"volume":6197,"rsi_14":51.71,"sma_20":1736.95,"sma_60":1718.47,"sma_120":1755.44},{"date":"2025-03-20","open":1672,"high":1700,"low":1672,"close":1692,"volume":9461,"rsi_14":39.68,"sma_20":1733.5,"sma_60":1716.88,"sma_120":1753.84},{"date":"2025-03-21","open":1697,"high":1697,"low":1684,"close":1684,"volume":2777,"rsi_14":42.61,"sma_20":1731.15,"sma_60":1715.23,"sma_120":1752.25},{"date":"2025-03-24","open":1650,"high":1696,"low":1650,"close":1683,"volume":11395,"rsi_14":38.99,"sma_20":1727.6,"sma_60":1713.58,"sma_120":1750.58},{"date":"2025-03-25","open":1691,"high":1691,"low":1671,"close":1671,"volume":3109,"rsi_14":23.68,"sma_20":1723.3,"sma_60":1712.37,"sma_120":1748.78},{"date":"2025-03-26","open":1665,"high":1679,"low":1665,"close":1671,"volume":4040,"rsi_14":23.81,"sma_20":1720.9,"sma_60":1710.87,"sma_120":1747.13},{"date":"2025-03-27","open":1670,"high":1670,"low":1645,"close":1658,"volume":4344,"rsi_14":23.2,"sma_20":1718.55,"sma_60":1709.43,"sma_120":1745.11},{"date":"2025-03-28","open":1664,"high":1664,"low":1649,"close":1650,"volume":1756,"rsi_14":15.14,"sma_20":1713.9,"sma_60":1707.48,"sma_120":1742.68},{"date":"2025-03-31","open":1652,"high":1652,"low":1599,"close":1612,"volume":5711,"rsi_14":18.42,"sma_20":1708.6,"sma_60":1704.68,"sma_120":1739.95},{"date":"2025-04-01","open":1652,"high":1652,"low":1636,"close":1638,"volume":1863,"rsi_14":22.01,"sma_20":1703.95,"sma_60":1703.18,"sma_120":1737.2},{"date":"2025-04-02","open":1614,"high":1664,"low":1614,"close":1644,"volume":3045,"rsi_14":25.95,"sma_20":1697.6,"sma_60":1702.42,"sma_120":1734.69},{"date":"2025-04-03","open":1643,"high":1643,"low":1605,"close":1640,"volume":5415,"rsi_14":20.92,"sma_20":1691.1,"sma_60":1701.42,"sma_120":1732.13},{"date":"2025-04-04","open":1667,"high":1700,"low":1658,"close":1700,"volume":5589,"rsi_14":43.81,"sma_20":1688.0,"sma_60":1701.22,"sma_120":1730.04},{"date":"2025-04-07","open":1771,"high":1771,"low":1692,"close":1695,"volume":6810,"rsi_14":45.32,"sma_20":1683.8,"sma_60":1699.97,"sma_120":1728.33},{"date":"2025-04-08","open":1720,"high":1730,"low":1693,"close":1716,"volume":4157,"rsi_14":50.45,"sma_20":1684.2,"sma_60":1699.27,"sma_120":1726.67},{"date":"2025-04-09","open":1734,"high":1734,"low":1664,"close":1664,"volume":4252,"rsi_14":44.49,"sma_20":1681.05,"sma_60":1698.48,"sma_120":1724.51},{"date":"2025-04-10","open":1707,"high":1707,"low":1672,"close":1704,"volume":2325,"rsi_14":53.5,"sma_20":1680.25,"sma_60":1698.37,"sma_120":1722.65},{"date":"2025-04-11","open":1707,"high":1708,"low":1701,"close":1701,"volume":6664,"rsi_14":53.13,"sma_20":1678.85,"sma_60":1698.05,"sma_120":1720.71},{"date":"2025-04-14","open":1701,"high":1701,"low":1694,"close":1696,"volume":4513,"rsi_14":54.45,"sma_20":1677.35,"sma_60":1697.77,"sma_120":1719.11},{"date":"2025-04-15","open":1689,"high":1720,"low":1680,"close":1687,"volume":11955,"rsi_14":52.76,"sma_20":1676.0,"sma_60":1697.23,"sma_120":1717.5},{"date":"2025-04-16","open":1709,"high":1759,"low":1709,"close":1748,"volume":8589,"rsi_14":63.31,"sma_20":1677.7,"sma_60":1698.5,"sma_120":1716.6},{"date":"2025-04-17","open":1731,"high":1785,"low":1720,"close":1785,"volume":13959,"rsi_14":68.39,"sma_20":1682.35,"sma_60":1700.27,"sma_120":1716.33},{"date":"2025-04-18","open":1770,"high":1785,"low":1766,"close":1772,"volume":8805,"rsi_14":73.39,"sma_20":1686.75,"sma_60":1701.48,"sma_120":1715.95},{"date":"2025-04-21","open":1791,"high":1792,"low":1728,"close":1728,"volume":12563,"rsi_14":62.5,"sma_20":1689.0,"sma_60":1701.97,"sma_120":1715.2},{"date":"2025-04-22","open":1702,"high":1775,"low":1702,"close":1773,"volume":11514,"rsi_14":66.17,"sma_20":1694.1,"sma_60":1703.83,"sma_120":1714.93},{"date":"2025-04-23","open":1797,"high":1799,"low":1783,"close":1783,"volume":18248,"rsi_14":67.65,"sma_20":1699.7,"sma_60":1705.57,"sma_120":1714.97},{"date":"2025-04-24","open":1783,"high":1783,"low":1749,"close":1774,"volume":6141,"rsi_14":60.45,"sma_20":1705.5,"sma_60":1707.13,"sma_120":1714.75},{"date":"2025-04-25","open":1796,"high":1819,"low":1795,"close":1800,"volume":29073,"rsi_14":64.0,"sma_20":1713.0,"sma_60":1709.05,"sma_120":1714.75},{"date":"2025-04-28","open":1778,"high":1819,"low":1775,"close":1784,"volume":13333,"rsi_14":59.19,"sma_20":1721.6,"sma_60":1711.33,"sma_120":1714.78},{"date":"2025-04-29","open":1773,"high":1840,"low":1773,"close":1840,"volume":15042,"rsi_14":73.53,"sma_20":1731.7,"sma_60":1714.55,"sma_120":1714.94},{"date":"2025-04-30","open":1845,"high":1861,"low":1790,"close":1790,"volume":13289,"rsi_14":61.2,"sma_20":1739.0,"sma_60":1716.83,"sma_120":1714.62},{"date":"2025-05-02","open":1781,"high":1850,"low":1781,"close":1840,"volume":9896,"rsi_14":66.13,"sma_20":1749.0,"sma_60":1719.88,"sma_120":1714.87},{"date":"2025-05-07","open":1825,"high":1827,"low":1810,"close":1810,"volume":6389,"rsi_14":62.5,"sma_20":1754.5,"sma_60":1722.2,"sma_120":1714.83},{"date":"2025-05-08","open":1785,"high":1785,"low":1772,"close":1772,"volume":11967,"rsi_14":58.76,"sma_20":1758.35,"sma_60":1724.37,"sma_120":1714.17},{"date":"2025-05-09","open":1800,"high":1850,"low":1760,"close":1765,"volume":39622,"rsi_14":51.97,"sma_20":1760.8,"sma_60":1726.27,"sma_120":1713.67},{"date":"2025-05-12","open":1762,"high":1787,"low":1751,"close":1783,"volume":14482,"rsi_14":49.76,"sma_20":1766.75,"sma_60":1728.33,"sma_120":1713.62},{"date":"2025-05-13","open":1762,"high":1762,"low":1750,"close":1756,"volume":4093,"rsi_14":48.12,"sma_20":1769.35,"sma_60":1729.3,"sma_120":1713.51},{"date":"2025-05-14","open":1756,"high":1762,"low":1750,"close":1752,"volume":3962,"rsi_14":53.11,"sma_20":1771.9,"sma_60":1729.98,"sma_120":1713.69},{"date":"2025-05-15","open":1760,"high":1761,"low":1718,"close":1718,"volume":10243,"rsi_14":42.67,"sma_20":1773.0,"sma_60":1729.95,"sma_120":1714.27},{"date":"2025-05-16","open":1715,"high":1733,"low":1704,"close":1733,"volume":10548,"rsi_14":43.42,"sma_20":1775.3,"sma_60":1729.92,"sma_120":1715.16},{"date":"2025-05-19","open":1710,"high":1710,"low":1703,"close":1710,"volume":3712,"rsi_14":41.88,"sma_20":1773.4,"sma_60":1729.35,"sma_120":1715.9},{"date":"2025-05-20","open":1711,"high":1731,"low":1702,"close":1728,"volume":3734,"rsi_14":40.67,"sma_20":1770.55,"sma_60":1728.8,"sma_120":1716.47},{"date":"2025-05-21","open":1731,"high":1755,"low":1710,"close":1744,"volume":4248,"rsi_14":44.82,"sma_20":1769.15,"sma_60":1729.02,"sma_120":1716.92},{"date":"2025-05-22","open":1739,"high":1739,"low":1698,"close":1718,"volume":17353,"rsi_14":32.87,"sma_20":1768.65,"sma_60":1728.42,"sma_120":1717.6},{"date":"2025-05-23","open":1718,"high":1750,"low":1710,"close":1747,"volume":9133,"rsi_14":43.58,"sma_20":1767.35,"sma_60":1728.25,"sma_120":1718.34},{"date":"2025-05-26","open":1747,"high":1750,"low":1743,"close":1749,"volume":6930,"rsi_14":34.15,"sma_20":1765.65,"sma_60":1728.75,"sma_120":1719.54},{"date":"2025-05-27","open":1740,"high":1760,"low":1728,"close":1748,"volume":12017,"rsi_14":37.98,"sma_20":1764.35,"sma_60":1729.47,"sma_120":1720.65},{"date":"2025-05-28","open":1748,"high":1785,"low":1743,"close":1765,"volume":12249,"rsi_14":48.52,"sma_20":1762.6,"sma_60":1729.83,"sma_120":1721.9},{"date":"2025-05-29","open":1747,"high":1849,"low":1747,"close":1849,"volume":24902,"rsi_14":63.38,"sma_20":1765.85,"sma_60":1732.02,"sma_120":1723.84},{"date":"2025-05-30","open":1865,"high":1949,"low":1865,"close":1878,"volume":45982,"rsi_14":64.62,"sma_20":1767.75,"sma_60":1734.47,"sma_120":1725.5},{"date":"2025-06-02","open":1847,"high":1902,"low":1847,"close":1902,"volume":12316,"rsi_14":72.67,"sma_20":1773.35,"sma_60":1736.65,"sma_120":1727.39},{"date":"2025-06-04","open":1940,"high":2120,"low":1940,"close":2110,"volume":105942,"rsi_14":84.03,"sma_20":1786.85,"sma_60":1742.32,"sma_120":1731.03},{"date":"2025-06-05","open":2120,"high":2150,"low":2075,"close":2150,"volume":77700,"rsi_14":90.6,"sma_20":1803.85,"sma_60":1748.78,"sma_120":1734.08},{"date":"2025-06-09","open":2165,"high":2270,"low":2165,"close":2185,"volume":38878,"rsi_14":90.94,"sma_20":1824.5,"sma_60":1755.55,"sma_120":1737.41},{"date":"2025-06-10","open":2185,"high":2185,"low":2110,"close":2150,"volume":30163,"rsi_14":89.01,"sma_20":1843.75,"sma_60":1762.92,"sma_120":1740.54},{"date":"2025-06-11","open":2150,"high":2210,"low":2125,"close":2210,"volume":20306,"rsi_14":89.77,"sma_20":1865.1,"sma_60":1770.97,"sma_120":1744.54},{"date":"2025-06-12","open":2210,"high":2330,"low":2170,"close":2270,"volume":24578,"rsi_14":90.46,"sma_20":1890.8,"sma_60":1780.13,"sma_120":1749.41},{"date":"2025-06-13","open":2325,"high":2325,"low":2185,"close":2220,"volume":16123,"rsi_14":87.24,"sma_20":1914.2,"sma_60":1788.32,"sma_120":1753.48},{"date":"2025-06-16","open":2175,"high":2180,"low":2155,"close":2175,"volume":33550,"rsi_14":81.01,"sma_20":1937.05,"sma_60":1795.8,"sma_120":1757.39},{"date":"2025-06-17","open":2195,"high":2250,"low":2175,"close":2230,"volume":28090,"rsi_14":82.37,"sma_20":1961.9,"sma_60":1804.4,"sma_120":1761.62},{"date":"2025-06-18","open":2280,"high":2350,"low":2255,"close":2335,"volume":37462,"rsi_14":84.65,"sma_20":1993.15,"sma_60":1814.75,"sma_120":1766.61},{"date":"2025-06-19","open":2360,"high":2360,"low":2190,"close":2205,"volume":31042,"rsi_14":72.92,"sma_20":2017.0,"sma_60":1823.3,"sma_120":1770.09},{"date":"2025-06-20","open":2210,"high":2215,"low":2185,"close":2190,"volume":22954,"rsi_14":69.14,"sma_20":2039.3,"sma_60":1831.73,"sma_120":1773.48},{"date":"2025-06-23","open":2180,"high":2180,"low":2160,"close":2175,"volume":5855,"rsi_14":66.93,"sma_20":2062.15,"sma_60":1839.93,"sma_120":1776.76},{"date":"2025-06-24","open":2185,"high":2240,"low":2185,"close":2210,"volume":8635,"rsi_14":67.34,"sma_20":2085.3,"sma_60":1848.92,"sma_120":1780.64},{"date":"2025-06-25","open":2220,"high":2395,"low":2220,"close":2305,"volume":32375,"rsi_14":62.58,"sma_20":2113.1,"sma_60":1859.48,"sma_120":1785.17},{"date":"2025-06-26","open":2305,"high":2315,"low":2225,"close":2310,"volume":13680,"rsi_14":60.81,"sma_20":2141.2,"sma_60":1870.35,"sma_120":1789.89},{"date":"2025-06-27","open":2360,"high":2360,"low":2280,"close":2320,"volume":8824,"rsi_14":59.44,"sma_20":2168.95,"sma_60":1881.52,"sma_120":1794.5},{"date":"2025-06-30","open":2390,"high":2390,"low":2180,"close":2280,"volume":6977,"rsi_14":59.03,"sma_20":2190.5,"sma_60":1892.65,"sma_120":1798.67},{"date":"2025-07-01","open":2280,"high":2350,"low":2280,"close":2325,"volume":14965,"rsi_14":58.16,"sma_20":2212.85,"sma_60":1904.1,"sma_120":1803.64},{"date":"2025-07-02","open":2325,"high":2325,"low":2225,"close":2320,"volume":5735,"rsi_14":53.85,"sma_20":2233.75,"sma_60":1915.37,"sma_120":1808.89},{"date":"2025-07-03","open":2360,"high":2360,"low":2250,"close":2255,"volume":3671,"rsi_14":52.63,"sma_20":2241.0,"sma_60":1925.62,"sma_120":1813.52},{"date":"2025-07-04","open":2255,"high":2255,"low":2090,"close":2090,"volume":7729,"rsi_14":44.59,"sma_20":2238.0,"sma_60":1932.12,"sma_120":1816.67},{"date":"2025-07-07","open":2050,"high":2100,"low":2050,"close":2080,"volume":11574,"rsi_14":39.86,"sma_20":2232.75,"sma_60":1938.53,"sma_120":1819.25},{"date":"2025-07-08","open":2095,"high":2230,"low":2095,"close":2230,"volume":15854,"rsi_14":43.31,"sma_20":2236.75,"sma_60":1947.1,"sma_120":1823.18},{"date":"2025-07-09","open":2280,"high":2370,"low":2280,"close":2370,"volume":73740,"rsi_14":60.38,"sma_20":2244.75,"sma_60":1958.87,"sma_120":1828.67},{"date":"2025-07-10","open":2390,"high":2390,"low":2305,"close":2325,"volume":13883,"rsi_14":58.18,"sma_20":2247.5,"sma_60":1969.22,"sma_120":1833.79},{"date":"2025-07-11","open":2335,"high":2365,"low":2315,"close":2355,"volume":15431,"rsi_14":60.71,"sma_20":2254.25,"sma_60":1980.12,"sma_120":1839.08},{"date":"2025-07-14","open":2355,"high":2355,"low":2255,"close":2300,"volume":12740,"rsi_14":55.23,"sma_20":2260.5,"sma_60":1990.18,"sma_120":1843.97},{"date":"2025-07-15","open":2385,"high":2390,"low":2350,"close":2355,"volume":19364,"rsi_14":53.05,"sma_20":2266.75,"sma_60":2001.32,"sma_120":1849.28},{"date":"2025-07-16","open":2400,"high":2400,"low":2360,"close":2360,"volume":24680,"rsi_14":53.05,"sma_20":2268.0,"sma_60":2011.52,"sma_120":1855.01},{"date":"2025-07-17","open":2390,"high":2390,"low":2355,"close":2370,"volume":11300,"rsi_14":53.05,"sma_20":2276.25,"sma_60":2021.27,"sma_120":1860.77},{"date":"2025-07-18","open":2400,"high":2400,"low":2345,"close":2345,"volume":8506,"rsi_14":54.04,"sma_20":2284.0,"sma_60":2030.82,"sma_120":1866.15},{"date":"2025-07-21","open":2390,"high":2395,"low":2375,"close":2375,"volume":5262,"rsi_14":53.16,"sma_20":2294.0,"sma_60":2041.6,"sma_120":1871.78},{"date":"2025-07-22","open":2375,"high":2375,"low":2340,"close":2375,"volume":5062,"rsi_14":53.5,"sma_20":2302.25,"sma_60":2051.63,"sma_120":1877.73},{"date":"2025-07-23","open":2375,"high":2375,"low":2320,"close":2340,"volume":4764,"rsi_14":55.63,"sma_20":2304.0,"sma_60":2060.92,"sma_120":1883.24},{"date":"2025-07-24","open":2340,"high":2365,"low":2225,"close":2290,"volume":7011,"rsi_14":65.62,"sma_20":2303.0,"sma_60":2069.52,"sma_120":1888.33},{"date":"2025-07-25","open":2285,"high":2285,"low":2275,"close":2275,"volume":2228,"rsi_14":65.12,"sma_20":2300.75,"sma_60":2077.43,"sma_120":1893.24},{"date":"2025-07-28","open":2275,"high":2275,"low":2185,"close":2185,"volume":10730,"rsi_14":46.15,"sma_20":2296.0,"sma_60":2084.12,"sma_120":1897.72},{"date":"2025-07-29","open":2220,"high":2220,"low":2115,"close":2205,"volume":6238,"rsi_14":32.26,"sma_20":2290.0,"sma_60":2090.2,"sma_120":1902.38},{"date":"2025-07-30","open":2230,"high":2235,"low":2195,"close":2225,"volume":4366,"rsi_14":38.64,"sma_20":2285.25,"sma_60":2097.45,"sma_120":1907.14},{"date":"2025-07-31","open":2245,"high":2245,"low":2200,"close":2235,"volume":2368,"rsi_14":35.71,"sma_20":2284.25,"sma_60":2104.03,"sma_120":1911.96},{"date":"2025-08-01","open":2175,"high":2190,"low":2100,"close":2190,"volume":28594,"rsi_14":36.59,"sma_20":2289.25,"sma_60":2110.37,"sma_120":1916.28},{"date":"2025-08-04","open":2190,"high":2225,"low":2130,"close":2225,"volume":6421,"rsi_14":33.33,"sma_20":2296.5,"sma_60":2117.92,"sma_120":1921.14},{"date":"2025-08-05","open":2180,"high":2245,"low":2180,"close":2225,"volume":9074,"rsi_14":32.47,"sma_20":2296.25,"sma_60":2125.58,"sma_120":1925.92},{"date":"2025-08-06","open":2235,"high":2235,"low":2200,"close":2225,"volume":3775,"rsi_14":30.67,"sma_20":2289.0,"sma_60":2132.95,"sma_120":1930.64},{"date":"2025-08-07","open":2225,"high":2225,"low":2145,"close":2215,"volume":5932,"rsi_14":31.94,"sma_20":2283.5,"sma_60":2140.6,"sma_120":1934.95},{"date":"2025-08-08","open":2235,"high":2255,"low":2195,"close":2230,"volume":3503,"rsi_14":28.99,"sma_20":2277.25,"sma_60":2148.57,"sma_120":1939.28},{"date":"2025-08-11","open":2225,"high":2225,"low":2175,"close":2200,"volume":1527,"rsi_14":26.67,"sma_20":2272.25,"sma_60":2156.6,"sma_120":1943.28},{"date":"2025-08-12","open":2235,"high":2235,"low":2165,"close":2220,"volume":1300,"rsi_14":33.33,"sma_20":2265.5,"sma_60":2164.72,"sma_120":1947.32},{"date":"2025-08-13","open":2225,"high":2225,"low":2170,"close":2175,"volume":2628,"rsi_14":33.8,"sma_20":2256.25,"sma_60":2172.47,"sma_120":1950.91},{"date":"2025-08-14","open":2175,"high":2260,"low":2160,"close":2210,"volume":4495,"rsi_14":41.33,"sma_20":2248.25,"sma_60":2180.5,"sma_120":1954.65},{"date":"2025-08-18","open":2210,"high":2210,"low":2180,"close":2190,"volume":1188,"rsi_14":50.82,"sma_20":2240.5,"sma_60":2187.93,"sma_120":1958.47},{"date":"2025-08-19","open":2165,"high":2200,"low":2165,"close":2195,"volume":710,"rsi_14":48.28,"sma_20":2231.5,"sma_60":2195.88,"sma_120":1962.15},{"date":"2025-08-20","open":2195,"high":2195,"low":2135,"close":2145,"volume":3983,"rsi_14":37.5,"sma_20":2220.0,"sma_60":2202.52,"sma_120":1965.38},{"date":"2025-08-21","open":2145,"high":2145,"low":2120,"close":2120,"volume":1997,"rsi_14":32.84,"sma_20":2209.0,"sma_60":2208.7,"sma_120":1968.72},{"date":"2025-08-22","open":2135,"high":2140,"low":2015,"close":2015,"volume":7743,"rsi_14":27.85,"sma_20":2195.25,"sma_60":2213.15,"sma_120":1971.31},{"date":"2025-08-25","open":2045,"high":2045,"low":2010,"close":2025,"volume":3506,"rsi_14":22.97,"sma_20":2182.75,"sma_60":2217.48,"sma_120":1973.66},{"date":"2025-08-26","open":2025,"high":2025,"low":1976,"close":1981,"volume":7707,"rsi_14":20.53,"sma_20":2172.55,"sma_60":2219.68,"sma_120":1975.85},{"date":"2025-08-27","open":2000,"high":2005,"low":1975,"close":1982,"volume":7411,"rsi_14":20.72,"sma_20":2161.4,"sma_60":2221.42,"sma_120":1977.94},{"date":"2025-08-28","open":2000,"high":2100,"low":2000,"close":2095,"volume":2494,"rsi_14":38.42,"sma_20":2154.9,"sma_60":2224.63,"sma_120":1980.64},{"date":"2025-08-29","open":2100,"high":2120,"low":2095,"close":2115,"volume":2347,"rsi_14":39.01,"sma_20":2148.9,"sma_60":2224.72,"sma_120":1983.52},{"date":"2025-09-01","open":2110,"high":2110,"low":2070,"close":2070,"volume":2287,"rsi_14":37.92,"sma_20":2142.9,"sma_60":2223.38,"sma_120":1986.08},{"date":"2025-09-02","open":2070,"high":2145,"low":2015,"close":2040,"volume":1545,"rsi_14":33.58,"sma_20":2133.65,"sma_60":2220.97,"sma_120":1988.26},{"date":"2025-09-03","open":2090,"high":2090,"low":1990,"close":2015,"volume":4450,"rsi_14":34.85,"sma_20":2123.15,"sma_60":2218.72,"sma_120":1990.82},{"date":"2025-09-04","open":2030,"high":2030,"low":1999,"close":2015,"volume":673,"rsi_14":30.22,"sma_20":2112.65,"sma_60":2215.47,"sma_120":1993.22},{"date":"2025-09-05","open":2070,"high":2070,"low":1980,"close":1985,"volume":9980,"rsi_14":29.62,"sma_20":2101.15,"sma_60":2210.72,"sma_120":1995.42},{"date":"2025-09-08","open":1986,"high":2100,"low":1986,"close":2020,"volume":1290,"rsi_14":33.58,"sma_20":2090.65,"sma_60":2207.38,"sma_120":1997.85},{"date":"2025-09-09","open":2035,"high":2080,"low":2030,"close":2030,"volume":5844,"rsi_14":38.34,"sma_20":2082.15,"sma_60":2204.97,"sma_120":2000.38},{"date":"2025-09-10","open":2070,"high":2070,"low":2020,"close":2020,"volume":16363,"rsi_14":39.54,"sma_20":2072.15,"sma_60":2201.47,"sma_120":2002.93},{"date":"2025-09-11","open":2035,"high":2035,"low":1996,"close":1996,"volume":3134,"rsi_14":47.61,"sma_20":2063.2,"sma_60":2195.82,"sma_120":2005.28},{"date":"2025-09-12","open":2005,"high":2005,"low":1984,"close":1990,"volume":8253,"rsi_14":45.55,"sma_20":2052.2,"sma_60":2192.23,"sma_120":2007.77},{"date":"2025-09-15","open":1960,"high":1990,"low":1900,"close":1900,"volume":63519,"rsi_14":40.77,"sma_20":2037.7,"sma_60":2187.4,"sma_120":2009.57},{"date":"2025-09-16","open":1855,"high":1865,"low":1844,"close":1863,"volume":29310,"rsi_14":37.47,"sma_20":2021.1,"sma_60":2182.2,"sma_120":2011.07},{"date":"2025-09-17","open":1863,"high":1885,"low":1857,"close":1885,"volume":9449,"rsi_14":22.66,"sma_20":2008.1,"sma_60":2176.78,"sma_120":2012.85},{"date":"2025-09-18","open":1911,"high":1930,"low":1896,"close":1930,"volume":10785,"rsi_14":27.38,"sma_20":1998.6,"sma_60":2170.53,"sma_120":2015.01},{"date":"2025-09-19","open":1965,"high":1965,"low":1900,"close":1900,"volume":5850,"rsi_14":28.43,"sma_20":1992.85,"sma_60":2163.7,"sma_120":2017.03},{"date":"2025-09-22","open":1850,"high":1881,"low":1850,"close":1877,"volume":25028,"rsi_14":28.94,"sma_20":1985.45,"sma_60":2156.32,"sma_120":2018.92},{"date":"2025-09-23","open":1881,"high":1881,"low":1851,"close":1876,"volume":7769,"rsi_14":30.85,"sma_20":1980.2,"sma_60":2149.58,"sma_120":2021.12},{"date":"2025-09-24","open":1876,"high":1876,"low":1842,"close":1853,"volume":5206,"rsi_14":29.02,"sma_20":1973.75,"sma_60":2141.72,"sma_120":2022.91},{"date":"2025-09-25","open":1873,"high":1873,"low":1852,"close":1860,"volume":5463,"rsi_14":32.78,"sma_20":1962.0,"sma_60":2134.05,"sma_120":2024.71},{"date":"2025-09-26","open":1838,"high":1860,"low":1838,"close":1848,"volume":3444,"rsi_14":24.71,"sma_20":1948.65,"sma_60":2127.27,"sma_120":2026.44},{"date":"2025-09-29","open":1848,"high":2085,"low":1848,"close":2085,"volume":50667,"rsi_14":54.85,"sma_20":1949.4,"sma_60":2127.18,"sma_120":2029.65},{"date":"2025-09-30","open":2190,"high":2710,"low":2090,"close":2710,"volume":244313,"rsi_14":79.19,"sma_20":1982.9,"sma_60":2137.68,"sma_120":2038.11},{"date":"2025-10-01","open":2500,"high":3070,"low":2320,"close":2320,"volume":440642,"rsi_14":60.47,"sma_20":1998.15,"sma_60":2139.18,"sma_120":2043.14},{"date":"2025-10-02","open":2320,"high":2600,"low":2300,"close":2600,"volume":113287,"rsi_14":66.74,"sma_20":2027.4,"sma_60":2143.02,"sma_120":2050.94},{"date":"2025-10-10","open":2510,"high":2935,"low":2510,"close":2800,"volume":149730,"rsi_14":73.29,"sma_20":2068.15,"sma_60":2150.93,"sma_120":2060.07},{"date":"2025-10-13","open":2725,"high":2950,"low":2725,"close":2945,"volume":79769,"rsi_14":76.52,"sma_20":2114.4,"sma_60":2160.77,"sma_120":2070.44},{"date":"2025-10-14","open":2925,"high":2925,"low":2670,"close":2705,"volume":74694,"rsi_14":68.16,"sma_20":2148.15,"sma_60":2167.52,"sma_120":2078.85},{"date":"2025-10-15","open":2705,"high":2705,"low":2540,"close":2580,"volume":57551,"rsi_14":63.9,"sma_20":2176.15,"sma_60":2171.27,"sma_120":2086.29},{"date":"2025-10-16","open":2640,"high":2730,"low":2480,"close":2480,"volume":40289,"rsi_14":62.04,"sma_20":2200.35,"sma_60":2173.27,"sma_120":2092.39},{"date":"2025-10-17","open":2575,"high":2575,"low":2400,"close":2540,"volume":15145,"rsi_14":63.56,"sma_20":2227.85,"sma_60":2176.1,"sma_120":2098.68},{"date":"2025-10-20","open":2560,"high":2620,"low":2495,"close":2615,"volume":20852,"rsi_14":64.67,"sma_20":2263.6,"sma_60":2180.6,"sma_120":2105.71},{"date":"2025-10-21","open":2650,"high":2650,"low":2500,"close":2540,"volume":19618,"rsi_14":63.36,"sma_20":2297.45,"sma_60":2183.35,"sma_120":2112.47},{"date":"2025-10-22","open":2540,"high":2540,"low":2500,"close":2520,"volume":8871,"rsi_14":62.77,"sma_20":2329.2,"sma_60":2185.77,"sma_120":2118.7},{"date":"2025-10-23","open":2530,"high":2530,"low":2375,"close":2405,"volume":23441,"rsi_14":60.36,"sma_20":2352.95,"sma_60":2186.85,"sma_120":2123.88},{"date":"2025-10-24","open":2405,"high":2405,"low":2350,"close":2400,"volume":34944,"rsi_14":56.42,"sma_20":2377.95,"sma_60":2188.68,"sma_120":2129.1},{"date":"2025-10-27","open":2400,"high":2445,"low":2400,"close":2425,"volume":14279,"rsi_14":42.32,"sma_20":2405.35,"sma_60":2191.18,"sma_120":2134.31},{"date":"2025-10-28","open":2425,"high":2425,"low":2335,"close":2360,"volume":10314,"rsi_14":51.31,"sma_20":2429.55,"sma_60":2194.1,"sma_120":2139.11},{"date":"2025-10-29","open":2310,"high":2350,"low":2280,"close":2345,"volume":23377,"rsi_14":39.92,"sma_20":2454.15,"sma_60":2196.43,"sma_120":2143.32},{"date":"2025-10-30","open":2365,"high":2365,"low":2325,"close":2355,"volume":8001,"rsi_14":29.3,"sma_20":2478.9,"sma_60":2198.6,"sma_120":2148.03},{"date":"2025-10-31","open":2355,"high":2360,"low":2300,"close":2330,"volume":7484,"rsi_14":17.8,"sma_20":2503.0,"sma_60":2200.18,"sma_120":2152.11},{"date":"2025-11-03","open":2330,"high":2330,"low":2300,"close":2300,"volume":14362,"rsi_14":22.82,"sma_20":2513.75,"sma_60":2202.02,"sma_120":2156.19},{"date":"2025-11-04","open":2340,"high":2340,"low":2255,"close":2265,"volume":4842,"rsi_14":25.95,"sma_20":2491.5,"sma_60":2202.68,"sma_120":2160.3},{"date":"2025-11-05","open":2200,"high":2200,"low":2190,"close":2195,"volume":26491,"rsi_14":27.2,"sma_20":2485.25,"sma_60":2202.18,"sma_120":2163.88},{"date":"2025-11-06","open":2195,"high":2195,"low":2160,"close":2160,"volume":9969,"rsi_14":18.33,"sma_20":2463.25,"sma_60":2201.1,"sma_120":2167.03},{"date":"2025-11-07","open":2110,"high":2130,"low":2100,"close":2120,"volume":5595,"rsi_14":6.19,"sma_20":2429.25,"sma_60":2199.52,"sma_120":2170.06},{"date":"2025-11-10","open":2130,"high":2200,"low":2130,"close":2195,"volume":9306,"rsi_14":19.47,"sma_20":2391.75,"sma_60":2198.93,"sma_120":2173.75},{"date":"2025-11-11","open":2240,"high":2240,"low":2155,"close":2160,"volume":4952,"rsi_14":18.97,"sma_20":2364.5,"sma_60":2198.27,"sma_120":2177.43},{"date":"2025-11-12","open":2190,"high":2190,"low":2160,"close":2175,"volume":6695,"rsi_14":26.04,"sma_20":2344.25,"sma_60":2197.52,"sma_120":2181.12},{"date":"2025-11-13","open":2185,"high":2225,"low":2175,"close":2220,"volume":4285,"rsi_14":32.69,"sma_20":2331.25,"sma_60":2198.27,"sma_120":2185.37},{"date":"2025-11-14","open":2215,"high":2225,"low":2185,"close":2215,"volume":3764,"rsi_14":29.0,"sma_20":2315.0,"sma_60":2198.35,"sma_120":2189.43},{"date":"2025-11-17","open":2215,"high":2215,"low":2160,"close":2195,"volume":3746,"rsi_14":31.87,"sma_20":2294.0,"sma_60":2198.43,"sma_120":2193.18},{"date":"2025-11-18","open":2220,"high":2220,"low":2140,"close":2140,"volume":1373,"rsi_14":29.29,"sma_20":2274.0,"sma_60":2197.52,"sma_120":2196.7},{"date":"2025-11-19","open":2150,"high":2150,"low":2095,"close":2150,"volume":11502,"rsi_14":29.29,"sma_20":2255.5,"sma_60":2197.6,"sma_120":2200.06},{"date":"2025-11-20","open":2250,"high":2250,"low":2220,"close":2235,"volume":2041,"rsi_14":41.44,"sma_20":2247.0,"sma_60":2199.52,"sma_120":2204.11},{"date":"2025-11-21","open":2250,"high":2250,"low":2160,"close":2235,"volume":8204,"rsi_14":43.81,"sma_20":2238.75,"sma_60":2203.18,"sma_120":2208.17},{"date":"2025-11-24","open":2260,"high":2260,"low":2160,"close":2185,"volume":4720,"rsi_14":42.59,"sma_20":2226.75,"sma_60":2205.85,"sma_120":2211.67},{"date":"2025-11-25","open":2160,"high":2185,"low":2155,"close":2155,"volume":5265,"rsi_14":46.0,"sma_20":2216.5,"sma_60":2208.75,"sma_120":2214.22},{"date":"2025-11-26","open":2185,"high":2190,"low":2145,"close":2190,"volume":4723,"rsi_14":53.0,"sma_20":2208.75,"sma_60":2212.22,"sma_120":2216.82},{"date":"2025-11-27","open":2225,"high":2225,"low":2165,"close":2165,"volume":3155,"rsi_14":54.64,"sma_20":2199.25,"sma_60":2213.38,"sma_120":2219.01},{"date":"2025-11-28","open":2165,"high":2175,"low":2100,"close":2100,"volume":5581,"rsi_14":40.0,"sma_20":2187.75,"sma_60":2213.13,"sma_120":2218.93},{"date":"2025-12-01","open":2160,"high":2160,"low":2100,"close":2125,"volume":2186,"rsi_14":46.24,"sma_20":2179.0,"sma_60":2214.05,"sma_120":2218.72},{"date":"2025-12-02","open":2110,"high":2110,"low":2070,"close":2090,"volume":8782,"rsi_14":41.24,"sma_20":2170.25,"sma_60":2214.88,"sma_120":2217.93},{"date":"2025-12-03","open":2085,"high":2175,"low":2080,"close":2170,"volume":3140,"rsi_14":45.19,"sma_20":2169.0,"sma_60":2217.47,"sma_120":2218.09},{"date":"2025-12-04","open":2170,"high":2170,"low":2155,"close":2160,"volume":857,"rsi_14":44.76,"sma_20":2169.0,"sma_60":2219.88,"sma_120":2217.68},{"date":"2025-12-05","open":2160,"high":2180,"low":2115,"close":2180,"volume":833,"rsi_14":48.57,"sma_20":2172.0,"sma_60":2223.13,"sma_120":2216.93},{"date":"2025-12-08","open":2195,"high":2195,"low":2140,"close":2180,"volume":1886,"rsi_14":54.26,"sma_20":2171.25,"sma_60":2225.8,"sma_120":2216.59},{"date":"2025-12-09","open":2180,"high":2180,"low":2130,"close":2170,"volume":2150,"rsi_14":52.13,"sma_20":2171.75,"sma_60":2228.13,"sma_120":2216.55},{"date":"2025-12-10","open":2170,"high":2185,"low":2150,"close":2170,"volume":1711,"rsi_14":41.56,"sma_20":2171.5,"sma_60":2230.63,"sma_120":2216.05},{"date":"2025-12-11","open":2190,"high":2190,"low":2135,"close":2175,"volume":2921,"rsi_14":42.31,"sma_20":2169.25,"sma_60":2233.62,"sma_120":2214.72},{"date":"2025-12-12","open":2175,"high":2195,"low":2160,"close":2175,"volume":1243,"rsi_14":48.53,"sma_20":2167.25,"sma_60":2236.7,"sma_120":2214.47},{"date":"2025-12-15","open":2175,"high":2175,"low":2130,"close":2130,"volume":464,"rsi_14":46.48,"sma_20":2164.0,"sma_60":2240.53,"sma_120":2213.97},{"date":"2025-12-16","open":2135,"high":2135,"low":2030,"close":2105,"volume":4706,"rsi_14":37.68,"sma_20":2162.25,"sma_60":2244.57,"sma_120":2213.38},{"date":"2025-12-17","open":2105,"high":2105,"low":2030,"close":2070,"volume":3219,"rsi_14":36.62,"sma_20":2158.25,"sma_60":2247.65,"sma_120":2212.22},{"date":"2025-12-18","open":2070,"high":2070,"low":2040,"close":2040,"volume":6831,"rsi_14":40.62,"sma_20":2148.5,"sma_60":2249.48,"sma_120":2210.01},{"date":"2025-12-19","open":2075,"high":2195,"low":2055,"close":2195,"volume":14586,"rsi_14":57.78,"sma_20":2146.5,"sma_60":2254.4,"sma_120":2209.05},{"date":"2025-12-22","open":2210,"high":2310,"low":2170,"close":2170,"volume":6941,"rsi_14":59.09,"sma_20":2145.75,"sma_60":2259.28,"sma_120":2207.8},{"date":"2025-12-23","open":2135,"high":2285,"low":2135,"close":2285,"volume":11853,"rsi_14":62.11,"sma_20":2152.25,"sma_60":2266.1,"sma_120":2207.84},{"date":"2025-12-24","open":2395,"high":2395,"low":2250,"close":2350,"volume":10222,"rsi_14":67.92,"sma_20":2160.25,"sma_60":2274.38,"sma_120":2208.05},{"date":"2025-12-26","open":2360,"high":2370,"low":2300,"close":2300,"volume":7609,"rsi_14":60.71,"sma_20":2167.0,"sma_60":2281.72,"sma_120":2207.88},{"date":"2025-12-29","open":2250,"high":2550,"low":2220,"close":2550,"volume":25319,"rsi_14":72.84,"sma_20":2189.5,"sma_60":2293.42,"sma_120":2210.34},{"date":"2025-12-30","open":2610,"high":2745,"low":2385,"close":2490,"volume":30147,"rsi_14":68.6,"sma_20":2207.75,"sma_60":2300.17,"sma_120":2213.68},{"date":"2026-01-02","open":2550,"high":2550,"low":2285,"close":2400,"volume":20202,"rsi_14":62.11,"sma_20":2223.25,"sma_60":2295.0,"sma_120":2216.34},{"date":"2026-01-05","open":4860,"high":4860,"low":4640,"close":4680,"volume":4684,"rsi_14":88.84,"sma_20":2348.75,"sma_60":2334.33,"sma_120":2236.76},{"date":"2026-01-06","open":4720,"high":4720,"low":4600,"close":4700,"volume":8176,"rsi_14":88.91,"sma_20":2475.75,"sma_60":2369.33,"sma_120":2256.18},{"date":"2026-01-07","open":4760,"high":4760,"low":4580,"close":4600,"volume":4037,"rsi_14":87.42,"sma_20":2596.75,"sma_60":2399.33,"sma_120":2275.13},{"date":"2026-01-08","open":4600,"high":4600,"low":4550,"close":4600,"volume":1829,"rsi_14":88.09,"sma_20":2717.75,"sma_60":2426.92,"sma_120":2293.84},{"date":"2026-01-09","open":4660,"high":4660,"low":4500,"close":4550,"volume":7504,"rsi_14":87.69,"sma_20":2836.75,"sma_60":2457.67,"sma_120":2312.59},{"date":"2026-01-12","open":4480,"high":4630,"low":4480,"close":4500,"volume":2073,"rsi_14":87.16,"sma_20":2953.25,"sma_60":2489.67,"sma_120":2330.47},{"date":"2026-01-13","open":4650,"high":4650,"low":4510,"close":4640,"volume":2050,"rsi_14":87.1,"sma_20":3076.5,"sma_60":2525.67,"sma_120":2349.47},{"date":"2026-01-14","open":4660,"high":4660,"low":4470,"close":4560,"volume":6337,"rsi_14":85.67,"sma_20":3195.75,"sma_60":2559.33,"sma_120":2367.72},{"date":"2026-01-15","open":4660,"high":4660,"low":4480,"close":4560,"volume":4475,"rsi_14":85.16,"sma_20":3317.25,"sma_60":2591.75,"sma_120":2386.18},{"date":"2026-01-16","open":4690,"high":4940,"low":4670,"close":4690,"volume":14537,"rsi_14":85.45,"sma_20":3446.5,"sma_60":2627.58,"sma_120":2405.47},{"date":"2026-01-19","open":4800,"high":4800,"low":4690,"close":4750,"volume":8380,"rsi_14":87.01,"sma_20":3580.5,"sma_60":2664.75,"sma_120":2425.26},{"date":"2026-01-20","open":4840,"high":4840,"low":4800,"close":4810,"volume":4556,"rsi_14":86.22,"sma_20":3719.0,"sma_60":2704.83,"sma_120":2445.84},{"date":"2026-01-21","open":4860,"high":4860,"low":4720,"close":4720,"volume":2301,"rsi_14":85.4,"sma_20":3845.25,"sma_60":2743.5,"sma_120":2466.09},{"date":"2026-01-22","open":4770,"high":4770,"low":4660,"close":4770,"volume":5600,"rsi_14":88.1,"sma_20":3975.25,"sma_60":2782.58,"sma_120":2486.88},{"date":"2026-01-23","open":4760,"high":4760,"low":4620,"close":4630,"volume":25281,"rsi_14":47.42,"sma_20":4092.5,"sma_60":2820.42,"sma_120":2507.26},{"date":"2026-01-26","open":5400,"high":6010,"low":4880,"close":5070,"volume":179549,"rsi_14":63.31,"sma_20":4228.5,"sma_60":2865.83,"sma_120":2531.13},{"date":"2026-01-27","open":4800,"high":4900,"low":4730,"close":4740,"volume":49371,"rsi_14":54.32,"sma_20":4350.5,"sma_60":2905.58,"sma_120":2552.09},{"date":"2026-01-28","open":4740,"high":4770,"low":4640,"close":4710,"volume":21765,"rsi_14":53.33,"sma_20":4458.5,"sma_60":2945.25,"sma_120":2572.72},{"date":"2026-01-29","open":4740,"high":6120,"low":4740,"close":6120,"volume":112992,"rsi_14":76.08,"sma_20":4640.0,"sma_60":3008.92,"sma_120":2605.47},{"date":"2026-01-30","open":4600,"high":6590,"low":4600,"close":5510,"volume":263699,"rsi_14":64.15,"sma_20":4795.5,"sma_60":3063.0,"sma_120":2632.84},{"date":"2026-02-02","open":5400,"high":5500,"low":5000,"close":5030,"volume":68301,"rsi_14":54.99,"sma_20":4813.0,"sma_60":3110.25,"sma_120":2656.22},{"date":"2026-02-03","open":5200,"high":5740,"low":5200,"close":5720,"volume":47122,"rsi_14":62.83,"sma_20":4864.0,"sma_60":3169.58,"sma_120":2685.34},{"date":"2026-02-04","open":5730,"high":5820,"low":5550,"close":5680,"volume":19068,"rsi_14":62.28,"sma_20":4918.0,"sma_60":3228.92,"sma_120":2714.22},{"date":"2026-02-05","open":2760,"high":2760,"low":2670,"close":2735,"volume":25015,"rsi_14":36.75,"sma_20":4824.75,"sma_60":3237.92,"sma_120":2718.43},{"date":"2026-02-06","open":2660,"high":2660,"low":2620,"close":2635,"volume":19594,"rsi_14":35.74,"sma_20":4729.0,"sma_60":3245.83,"sma_120":2722.05},{"date":"2026-02-09","open":5440,"high":5700,"low":5410,"close":5410,"volume":9435,"rsi_14":52.96,"sma_20":4774.5,"sma_60":3299.75,"sma_120":2748.63},{"date":"2026-02-10","open":5590,"high":5590,"low":5460,"close":5460,"volume":8331,"rsi_14":53.67,"sma_20":4815.5,"sma_60":3353.75,"sma_120":2776.01},{"date":"2026-02-11","open":5500,"high":5500,"low":5360,"close":5360,"volume":12227,"rsi_14":52.91,"sma_20":4855.5,"sma_60":3406.17,"sma_120":2802.26},{"date":"2026-02-12","open":5370,"high":5370,"low":5320,"close":5340,"volume":11118,"rsi_14":53.54,"sma_20":4894.5,"sma_60":3458.58,"sma_120":2828.51},{"date":"2026-02-13","open":5690,"high":6940,"low":5690,"close":6940,"volume":187388,"rsi_14":58.36,"sma_20":5007.0,"sma_60":3538.58,"sma_120":2868.05},{"date":"2026-02-19","open":9020,"high":9020,"low":9020,"close":9020,"volume":45783,"rsi_14":66.55,"sma_20":5220.5,"sma_60":3653.08,"sma_120":2925.34},{"date":"2026-02-20","open":11720,"high":11720,"low":9320,"close":9320,"volume":734855,"rsi_14":67.46,"sma_20":5446.0,"sma_60":3771.17,"sma_120":2985.34},{"date":"2026-02-23","open":8900,"high":8900,"low":7610,"close":7630,"volume":272769,"rsi_14":55.6,"sma_20":5591.5,"sma_60":3861.08,"sma_120":3032.13},{"date":"2026-02-24","open":7640,"high":8090,"low":7300,"close":7970,"volume":203320,"rsi_14":59.31,"sma_20":5751.5,"sma_60":3957.5,"sma_120":3081.68},{"date":"2026-02-25","open":7920,"high":8200,"low":7560,"close":7840,"volume":97750,"rsi_14":60.93,"sma_20":5912.0,"sma_60":4052.25,"sma_120":3130.5},{"date":"2026-02-26","open":7600,"high":10020,"low":7600,"close":8200,"volume":379406,"rsi_14":59.9,"sma_20":6068.5,"sma_60":4152.42,"sma_120":3182.32},{"date":"2026-02-27","open":7800,"high":8040,"low":7660,"close":7790,"volume":114058,"rsi_14":58.18,"sma_20":6221.0,"sma_60":4246.17,"sma_120":3229.78},{"date":"2026-03-03","open":7400,"high":7400,"low":6760,"close":6840,"volume":91567,"rsi_14":68.82,"sma_20":6327.5,"sma_60":4325.17,"sma_120":3269.15},{"date":"2026-03-04","open":6300,"high":6320,"low":5480,"close":5480,"volume":78870,"rsi_14":61.69,"sma_20":6295.5,"sma_60":4381.08,"sma_120":3297.57},{"date":"2026-03-05","open":6400,"high":6890,"low":6000,"close":6180,"volume":114104,"rsi_14":53.82,"sma_20":6329.0,"sma_60":4449.25,"sma_120":3332.07},{"date":"2026-03-06","open":5800,"high":6680,"low":5800,"close":6540,"volume":56022,"rsi_14":55.19,"sma_20":6404.5,"sma_60":4522.08,"sma_120":3369.78},{"date":"2026-03-09","open":6400,"high":6400,"low":6040,"close":6080,"volume":19288,"rsi_14":53.35,"sma_20":6422.5,"sma_60":4587.42,"sma_120":3403.65},{"date":"2026-03-10","open":6460,"high":6460,"low":6200,"close":6200,"volume":13416,"rsi_14":53.96,"sma_20":6448.5,"sma_60":4654.42,"sma_120":3438.78},{"date":"2026-03-11","open":6580,"high":6580,"low":6300,"close":6300,"volume":26385,"rsi_14":46.58,"sma_20":6626.75,"sma_60":4723.08,"sma_120":3474.44},{"date":"2026-03-12","open":6280,"high":6320,"low":6080,"close":6200,"volume":11574,"rsi_14":30.89,"sma_20":6805.0,"sma_60":4790.25,"sma_120":3509.19},{"date":"2026-03-13","open":6080,"high":6110,"low":6060,"close":6100,"volume":16181,"rsi_14":27.58,"sma_20":6839.5,"sma_60":4855.75,"sma_120":3543.19},{"date":"2026-03-16","open":6070,"high":6070,"low":5760,"close":5800,"volume":24400,"rsi_14":34.2,"sma_20":6856.5,"sma_60":4916.17,"sma_120":3574.89},{"date":"2026-03-17","open":6010,"high":6010,"low":5740,"close":5800,"volume":12925,"rsi_14":30.09,"sma_20":6878.5,"sma_60":4976.58,"sma_120":3606.64},{"date":"2026-03-18","open":5910,"high":6250,"low":5910,"close":6050,"volume":32947,"rsi_14":33.93,"sma_20":6914.0,"sma_60":5041.92,"sma_120":3641.22},{"date":"2026-03-19","open":5800,"high":6620,"low":5800,"close":6440,"volume":82839,"rsi_14":34.29,"sma_20":6889.0,"sma_60":5114.17,"sma_120":3679.37},{"date":"2026-03-20","open":6780,"high":8370,"low":6330,"close":8370,"volume":923137,"rsi_14":54.07,"sma_20":6856.5,"sma_60":5219.17,"sma_120":3733.41},{"date":"2026-03-23","open":8370,"high":10880,"low":8180,"close":10880,"volume":2065689,"rsi_14":73.27,"sma_20":6934.5,"sma_60":5366.5,"sma_120":3807.99},{"date":"2026-03-24","open":12260,"high":14140,"low":12200,"close":14140,"volume":1144920,"rsi_14":90.93,"sma_20":7260.0,"sma_60":5565.58,"sma_120":3909.99},{"date":"2026-03-25","open":15160,"high":18380,"low":13620,"close":14160,"volume":3885173,"rsi_14":90.3,"sma_20":7569.5,"sma_60":5765.42,"sma_120":4012.35},{"date":"2026-03-26","open":13160,"high":15800,"low":11860,"close":12180,"volume":2786160,"rsi_14":74.48,"sma_20":7786.5,"sma_60":5930.33,"sma_120":4098.22},{"date":"2026-03-27","open":11400,"high":12240,"low":10640,"close":10960,"volume":1080953,"rsi_14":69.87,"sma_20":7924.5,"sma_60":6073.83,"sma_120":4174.11},{"date":"2026-03-30","open":10380,"high":10480,"low":9820,"close":9940,"volume":297600,"rsi_14":64.19,"sma_20":8032.0,"sma_60":6201.17,"sma_120":4241.44},{"date":"2026-03-31","open":9700,"high":12920,"low":9420,"close":12920,"volume":1780255,"rsi_14":70.61,"sma_20":8336.0,"sma_60":6374.0,"sma_120":4333.71},{"date":"2026-04-01","open":14100,"high":16040,"low":11180,"close":13200,"volume":4566485,"rsi_14":71.55,"sma_20":8722.0,"sma_60":6552.5,"sma_120":4426.33},{"date":"2026-04-02","open":13320,"high":14400,"low":11400,"close":11700,"volume":988597,"rsi_14":65.87,"sma_20":8998.0,"sma_60":6707.5,"sma_120":4501.25},{"date":"2026-04-03","open":12500,"high":13540,"low":11740,"close":11900,"volume":855447,"rsi_14":67.39,"sma_20":9266.0,"sma_60":6827.83,"sma_120":4581.08},{"date":"2026-04-06","open":12200,"high":12640,"low":10760,"close":11520,"volume":381607,"rsi_14":65.96,"sma_20":9538.0,"sma_60":6941.5,"sma_120":4655.42},{"date":"2026-04-07","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":65.48,"sma_20":9804.0,"sma_60":7056.83,"sma_120":4728.08},{"date":"2026-04-08","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":64.7,"sma_20":10065.0,"sma_60":7172.17,"sma_120":4799.54},{"date":"2026-04-09","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":60.26,"sma_20":10331.0,"sma_60":7288.33,"sma_120":4873.0},{"date":"2026-04-10","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":52.49,"sma_20":10602.0,"sma_60":7405.33,"sma_120":4947.5},{"date":"2026-04-13","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":36.33,"sma_20":10888.0,"sma_60":7520.0,"sma_120":5022.83},{"date":"2026-04-14","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":36.19,"sma_20":11174.0,"sma_60":7636.0,"sma_120":5097.67},{"date":"2026-04-15","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":45.65,"sma_20":11447.5,"sma_60":7752.0,"sma_120":5171.88},{"date":"2026-04-16","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":54.4,"sma_20":11701.5,"sma_60":7865.83,"sma_120":5246.71},{"date":"2026-04-17","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":64.79,"sma_20":11859.0,"sma_60":7978.67,"sma_120":5321.71},{"date":"2026-04-20","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":20.34,"sma_20":11891.0,"sma_60":8090.5,"sma_120":5397.67},{"date":"2026-04-21","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":9.62,"sma_20":11760.0,"sma_60":8203.83,"sma_120":5473.67},{"date":"2026-04-22","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":34.48,"sma_20":11628.0,"sma_60":8316.33,"sma_120":5549.46},{"date":"2026-04-23","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":0.0,"sma_20":11595.0,"sma_60":8431.17,"sma_120":5625.79},{"date":"2026-04-24","open":11520,"high":11520,"low":11520,"close":11520,"volume":0,"rsi_14":100.0,"sma_20":11623.0,"sma_60":8538.67,"sma_120":5702.25},{"date":"2026-04-27","open":14040,"high":14970,"low":11730,"close":14970,"volume":1760400,"rsi_14":100.0,"sma_20":11874.5,"sma_60":8709.17,"sma_120":5807.38},{"date":"2026-04-28","open":14280,"high":18900,"low":13400,"close":15170,"volume":3924408,"rsi_14":100.0,"sma_20":11987.0,"sma_60":8883.5,"sma_120":5914.38},{"date":"2026-04-29","open":14200,"high":15450,"low":13800,"close":14020,"volume":479325,"rsi_14":76.04,"sma_20":12028.0,"sma_60":9015.17,"sma_120":6012.04},{"date":"2026-04-30","open":14040,"high":14670,"low":13090,"close":13110,"volume":310687,"rsi_14":63.92,"sma_20":12098.5,"sma_60":9141.83,"sma_120":6102.42},{"date":"2026-05-04","open":13740,"high":14390,"low":12100,"close":12760,"volume":764964,"rsi_14":60.23,"sma_20":12141.5,"sma_60":9270.67,"sma_120":6190.46},{"date":"2026-05-06","open":14000,"high":14790,"low":13000,"close":13150,"volume":746596,"rsi_14":62.64,"sma_20":12223.0,"sma_60":9394.5,"sma_120":6282.04},{"date":"2026-05-07","open":13150,"high":13150,"low":12010,"close":12090,"volume":198070,"rsi_14":53.79,"sma_20":12251.5,"sma_60":9501.33,"sma_120":6365.12},{"date":"2026-05-08","open":11710,"high":11710,"low":11300,"close":11310,"volume":47469,"rsi_14":48.73,"sma_20":12241.0,"sma_60":9644.25,"sma_120":6441.08},{"date":"2026-05-11","open":11650,"high":11650,"low":10710,"close":10770,"volume":39384,"rsi_14":45.75,"sma_20":12203.5,"sma_60":9779.83,"sma_120":6512.83},{"date":"2026-05-12","open":10770,"high":10770,"low":9900,"close":9990,"volume":64632,"rsi_14":42.04,"sma_20":12127.0,"sma_60":9856.17,"sma_120":6577.96},{"date":"2026-05-13","open":9710,"high":9710,"low":8050,"close":8940,"volume":77181,"rsi_14":37.9,"sma_20":11998.0,"sma_60":9914.17,"sma_120":6633.96},{"date":"2026-05-14","open":8950,"high":8950,"low":8430,"close":8570,"volume":32806,"rsi_14":36.63,"sma_20":11850.5,"sma_60":9967.67,"sma_120":6686.92},{"date":"2026-05-15","open":8850,"high":8850,"low":8230,"close":8550,"volume":33549,"rsi_14":36.56,"sma_20":11702.0,"sma_60":10021.17,"sma_120":6739.88},{"date":"2026-05-18","open":8550,"high":8550,"low":7650,"close":7770,"volume":34785,"rsi_14":34.15,"sma_20":11514.5,"sma_60":10035.0,"sma_120":6786.79},{"date":"2026-05-19","open":7820,"high":7820,"low":7520,"close":7550,"volume":19199,"rsi_14":6.86,"sma_20":11316.0,"sma_60":10010.5,"sma_120":6831.79},{"date":"2026-05-20","open":7350,"high":7350,"low":6940,"close":6970,"volume":34859,"rsi_14":4.34,"sma_20":11088.5,"sma_60":9971.33,"sma_120":6871.25},{"date":"2026-05-21","open":7010,"high":7660,"low":7010,"close":7290,"volume":40686,"rsi_14":8.71,"sma_20":10877.0,"sma_60":9965.67,"sma_120":6913.38},{"date":"2026-05-22","open":7540,"high":7540,"low":7370,"close":7450,"volume":15412,"rsi_14":11.76,"sma_20":10673.5,"sma_60":9957.0,"sma_120":6957.25},{"date":"2026-05-26","open":7540,"high":7580,"low":7450,"close":7460,"volume":17959,"rsi_14":12.46,"sma_20":10470.5,"sma_60":9950.67,"sma_120":7001.46},{"date":"2026-05-27","open":7510,"high":7510,"low":6750,"close":6770,"volume":25837,"rsi_14":6.66,"sma_20":10233.0,"sma_60":9926.83,"sma_120":7039.62},{"date":"2026-05-28","open":6790,"high":6790,"low":6200,"close":6230,"volume":27250,"rsi_14":7.16,"sma_20":9796.0,"sma_60":9900.83,"sma_120":7073.5},{"date":"2026-05-29","open":6320,"high":6320,"low":5870,"close":5950,"volume":27457,"rsi_14":7.73,"sma_20":9335.0,"sma_60":9886.0,"sma_120":7105.58},{"date":"2026-06-01","open":5950,"high":6060,"low":5940,"close":5940,"volume":36449,"rsi_14":8.43,"sma_20":8931.0,"sma_60":9893.67,"sma_120":7137.38},{"date":"2026-06-02","open":5870,"high":5870,"low":5260,"close":5300,"volume":47499,"rsi_14":8.64,"sma_20":8540.5,"sma_60":9879.0,"sma_120":7164.12},{"date":"2026-06-04","open":5350,"high":5350,"low":5110,"close":5150,"volume":13513,"rsi_14":10.27,"sma_20":8160.0,"sma_60":9855.83,"sma_120":7188.96},{"date":"2026-06-05","open":5200,"high":5920,"low":5200,"close":5470,"volume":46132,"rsi_14":17.16,"sma_20":7776.0,"sma_60":9845.67,"sma_120":7216.54},{"date":"2026-06-08","open":5090,"high":5090,"low":4950,"close":5000,"volume":28104,"rsi_14":15.67,"sma_20":7421.5,"sma_60":9825.67,"sma_120":7240.04},{"date":"2026-06-09","open":5100,"high":5100,"low":5020,"close":5100,"volume":16330,"rsi_14":20.27,"sma_20":7111.0,"sma_60":9805.67,"sma_120":7264.38},{"date":"2026-06-10","open":5030,"high":5030,"low":4860,"close":4950,"volume":24107,"rsi_14":20.59,"sma_20":6820.0,"sma_60":9784.83,"sma_120":7287.54},{"date":"2026-06-11","open":4700,"high":5100,"low":4700,"close":5100,"volume":7456,"rsi_14":26.57,"sma_20":6575.5,"sma_60":9768.17,"sma_120":7311.96},{"date":"2026-06-12","open":5590,"high":5590,"low":5400,"close":5500,"volume":19699,"rsi_14":28.01,"sma_20":6403.5,"sma_60":9763.17,"sma_120":7339.67},{"date":"2026-06-15","open":5590,"high":5660,"low":5550,"close":5660,"volume":11183,"rsi_14":28.01,"sma_20":6258.0,"sma_60":9760.83,"sma_120":7368.71},{"date":"2026-06-16","open":5700,"high":5700,"low":5650,"close":5650,"volume":12477,"rsi_14":27.76,"sma_20":6113.0,"sma_60":9754.17,"sma_120":7398.04},{"date":"2026-06-17","open":5600,"high":5600,"low":5260,"close":5350,"volume":9794,"rsi_14":30.71,"sma_20":5992.0,"sma_60":9736.0,"sma_120":7425.08},{"date":"2026-06-18","open":5200,"high":5200,"low":5000,"close":5000,"volume":16956,"rsi_14":32.38,"sma_20":5864.5,"sma_60":9679.83,"sma_120":7449.5},{"date":"2026-06-19","open":4900,"high":4920,"low":4600,"close":4660,"volume":14689,"rsi_14":31.83,"sma_20":5749.0,"sma_60":9576.17,"sma_120":7471.33},{"date":"2026-06-22","open":4520,"high":4520,"low":4455,"close":4455,"volume":9624,"rsi_14":30.17,"sma_20":5607.25,"sma_60":9414.75,"sma_120":7490.17},{"date":"2026-06-23","open":4450,"high":4450,"low":4330,"close":4330,"volume":15371,"rsi_14":34.98,"sma_20":5451.25,"sma_60":9250.92,"sma_120":7508.17},{"date":"2026-06-24","open":4330,"high":4330,"low":4210,"close":4330,"volume":14369,"rsi_14":36.69,"sma_20":5294.75,"sma_60":9120.08,"sma_120":7525.21},{"date":"2026-06-25","open":4330,"high":4700,"low":4330,"close":4700,"volume":15083,"rsi_14":37.7,"sma_20":5191.25,"sma_60":9015.75,"sma_120":7544.79},{"date":"2026-06-26","open":4700,"high":4700,"low":4190,"close":4300,"volume":11602,"rsi_14":38.56,"sma_20":5094.75,"sma_60":8921.75,"sma_120":7561.46},{"date":"2026-06-29","open":4300,"high":4520,"low":4300,"close":4520,"volume":7481,"rsi_14":40.88,"sma_20":5023.25,"sma_60":8781.75,"sma_120":7577.88},{"date":"2026-06-30","open":4655,"high":4690,"low":4400,"close":4435,"volume":4650,"rsi_14":41.73,"sma_20":4948.0,"sma_60":8635.67,"sma_120":7594.08},{"date":"2026-07-01","open":4490,"high":4700,"low":4490,"close":4590,"volume":6439,"rsi_14":41.83,"sma_20":4912.5,"sma_60":8517.17,"sma_120":7612.33},{"date":"2026-07-02","open":4550,"high":4550,"low":4310,"close":4540,"volume":8759,"rsi_14":32.67,"sma_20":4882.0,"sma_60":8394.5,"sma_120":7611.17},{"date":"2026-07-03","open":4540,"high":4595,"low":4335,"close":4595,"volume":4431,"rsi_14":30.02,"sma_20":4838.25,"sma_60":8279.08,"sma_120":7610.29},{"date":"2026-07-06","open":4680,"high":4680,"low":4500,"close":4505,"volume":6730,"rsi_14":29.14,"sma_20":4813.5,"sma_60":8162.17,"sma_120":7609.5},{"date":"2026-07-07","open":4505,"high":4505,"low":4185,"close":4290,"volume":5762,"rsi_14":30.08,"sma_20":4773.0,"sma_60":8041.67,"sma_120":7606.92},{"date":"2026-07-08","open":4290,"high":4450,"low":3850,"close":3970,"volume":10168,"rsi_14":30.42,"sma_20":4724.0,"sma_60":7915.83,"sma_120":7602.08},{"date":"2026-07-09","open":3975,"high":3995,"low":3950,"close":3970,"volume":13815,"rsi_14":34.93,"sma_20":4667.5,"sma_60":7790.0,"sma_120":7597.67},{"date":"2026-07-10","open":4200,"high":4300,"low":4200,"close":4300,"volume":7438,"rsi_14":46.79,"sma_20":4607.5,"sma_60":7669.67,"sma_120":7594.83},{"date":"2026-07-13","open":4310,"high":4350,"low":3990,"close":4010,"volume":4807,"rsi_14":43.8,"sma_20":4525.0,"sma_60":7544.5,"sma_120":7590.25},{"date":"2026-07-14","open":3870,"high":3900,"low":3820,"close":3820,"volume":12688,"rsi_14":40.79,"sma_20":4433.5,"sma_60":7416.17,"sma_120":7584.08},{"date":"2026-07-15","open":3850,"high":4100,"low":3850,"close":4100,"volume":11519,"rsi_14":38.81,"sma_20":4371.0,"sma_60":7292.5,"sma_120":7579.17},{"date":"2026-07-16","open":4100,"high":4100,"low":3910,"close":4090,"volume":3339,"rsi_14":45.41,"sma_20":4325.5,"sma_60":7168.67,"sma_120":7573.67},{"date":"2026-07-20","open":3900,"high":3965,"low":3900,"close":3900,"volume":10886,"rsi_14":36.28,"sma_20":4287.5,"sma_60":7041.67,"sma_120":7566.08},{"date":"2026-07-21","open":3915,"high":3990,"low":3870,"close":3930,"volume":4969,"rsi_14":38.55,"sma_20":4261.25,"sma_60":6915.17,"sma_120":7559.5},{"date":"2026-07-22","open":4050,"high":4060,"low":4000,"close":4005,"volume":5541,"rsi_14":36.24,"sma_20":4245.0,"sma_60":6789.92,"sma_120":7553.12},{"date":"2026-07-23","open":4010,"high":4120,"low":4010,"close":4120,"volume":8297,"rsi_14":40.41,"sma_20":4234.5,"sma_60":6666.58,"sma_120":7548.88},{"date":"2026-07-24","open":4005,"high":4030,"low":4000,"close":4010,"volume":2567,"rsi_14":36.97,"sma_20":4200.0,"sma_60":6541.42,"sma_120":7540.04},{"date":"2026-07-27","open":4095,"high":4095,"low":4000,"close":4015,"volume":2136,"rsi_14":38.66,"sma_20":4185.75,"sma_60":6358.83,"sma_120":7534.0},{"date":"2026-07-28","open":4015,"high":4015,"low":3715,"close":3715,"volume":8196,"rsi_14":37.19,"sma_20":4145.5,"sma_60":6167.92,"sma_120":7525.71},{"date":"2026-07-29","open":3740,"high":3750,"low":3450,"close":3450,"volume":10285,"rsi_14":38.13,"sma_20":4096.25,"sma_60":5991.75,"sma_120":7503.46},{"date":"2026-07-30","open":3450,"high":3550,"low":3305,"close":3400,"volume":9002,"rsi_14":37.28,"sma_20":4036.75,"sma_60":5829.92,"sma_120":7485.88},{"date":"2026-07-31","open":3695,"high":3760,"low":3600,"close":3750,"volume":15983,"rsi_14":37.83,"sma_20":3997.25,"sma_60":5679.75,"sma_120":7475.21},{"date":"2026-08-03","open":3700,"high":3790,"low":3605,"close":3790,"volume":6399,"rsi_14":44.53,"sma_20":3957.0,"sma_60":5523.75,"sma_120":7459.12},{"date":"2026-08-04","open":3685,"high":3855,"low":3685,"close":3855,"volume":7419,"rsi_14":50.93,"sma_20":3924.5,"sma_60":5386.5,"sma_120":7443.92},{"date":"2026-08-05","open":3940,"high":4020,"low":3920,"close":4000,"volume":6927,"rsi_14":47.14,"sma_20":3910.0,"sma_60":5264.67,"sma_120":7454.46},{"date":"2026-08-06","open":4070,"high":4070,"low":3805,"close":4020,"volume":4491,"rsi_14":48.01,"sma_20":3912.5,"sma_60":5152.17,"sma_120":7466.0},{"date":"2026-08-07","open":4100,"high":4100,"low":3980,"close":3980,"volume":1366,"rsi_14":52.48,"sma_20":3913.0,"sma_60":5052.0,"sma_120":7454.08},{"date":"2026-08-10","open":4180,"high":4180,"low":4000,"close":4140,"volume":1550,"rsi_14":56.03,"sma_20":3905.0,"sma_60":4972.0,"sma_120":7443.08},{"date":"2026-08-11","open":4140,"high":4145,"low":4100,"close":4100,"volume":3585,"rsi_14":52.79,"sma_20":3909.5,"sma_60":4897.5,"sma_120":7432.58},{"date":"2026-08-12","open":4150,"high":4295,"low":4150,"close":4285,"volume":5078,"rsi_14":54.65,"sma_20":3932.75,"sma_60":4826.42,"sma_120":7423.79},{"date":"2026-08-13","open":4220,"high":4295,"low":4220,"close":4250,"volume":5881,"rsi_14":57.06,"sma_20":3940.25,"sma_60":4767.75,"sma_120":7401.38},{"date":"2026-08-14","open":4260,"high":4260,"low":4195,"close":4260,"volume":2883,"rsi_14":57.18,"sma_20":3948.75,"sma_60":4712.92,"sma_120":7361.71},{"date":"2026-08-18","open":4280,"high":4280,"low":4175,"close":4175,"volume":2731,"rsi_14":65.44,"sma_20":3962.5,"sma_60":4666.33,"sma_120":7318.83},{"date":"2026-08-19","open":4005,"high":4165,"low":4005,"close":4050,"volume":5331,"rsi_14":72.22,"sma_20":3968.5,"sma_60":4612.33,"sma_120":7289.0},{"date":"2026-08-20","open":5000,"high":5260,"low":5000,"close":5260,"volume":56157,"rsi_14":87.05,"sma_20":4031.25,"sma_60":4575.83,"sma_120":7266.42},{"date":"2026-08-21","open":5610,"high":5780,"low":5010,"close":5010,"volume":155780,"rsi_14":76.14,"sma_20":4075.75,"sma_60":4535.0,"sma_120":7242.83},{"date":"2026-08-24","open":5020,"high":5020,"low":4500,"close":4500,"volume":30417,"rsi_14":62.33,"sma_20":4100.25,"sma_60":4497.17,"sma_120":7212.0},{"date":"2026-08-25","open":4340,"high":4580,"low":4325,"close":4525,"volume":11452,"rsi_14":61.8,"sma_20":4125.75,"sma_60":4468.75,"sma_120":7184.79},{"date":"2026-08-26","open":4590,"high":4590,"low":4450,"close":4530,"volume":8995,"rsi_14":59.81,"sma_20":4166.5,"sma_60":4445.08,"sma_120":7165.54},{"date":"2026-08-27","open":4400,"high":4480,"low":4400,"close":4450,"volume":6501,"rsi_14":57.79,"sma_20":4216.5,"sma_60":4420.25,"sma_120":7156.96},{"date":"2026-08-28","open":4465,"high":4465,"low":4310,"close":4335,"volume":6423,"rsi_14":56.26,"sma_20":4263.25,"sma_60":4404.17,"sma_120":7141.58},{"date":"2026-08-31","open":4300,"high":4370,"low":4250,"close":4320,"volume":2783,"rsi_14":53.35,"sma_20":4291.75,"sma_60":4390.33,"sma_120":7123.08},{"date":"2026-09-01","open":4360,"high":4360,"low":4280,"close":4335,"volume":2099,"rsi_14":54.41,"sma_20":4319.0,"sma_60":4371.42,"sma_120":7108.54},{"date":"2026-09-02","open":4315,"high":4315,"low":4200,"close":4300,"volume":1822,"rsi_14":50.3,"sma_20":4341.25,"sma_60":4359.75,"sma_120":7092.71},{"date":"2026-09-03","open":4300,"high":4300,"low":4200,"close":4200,"volume":4810,"rsi_14":49.03,"sma_20":4351.25,"sma_60":4344.75,"sma_120":7075.21},{"date":"2026-09-04","open":4255,"high":4255,"low":4060,"close":4140,"volume":7174,"rsi_14":47.72,"sma_20":4357.25,"sma_60":4331.25,"sma_120":7058.04},{"date":"2026-09-07","open":4145,"high":4145,"low":4065,"close":4100,"volume":6878,"rsi_14":48.55,"sma_20":4363.25,"sma_60":4314.58,"sma_120":7041.38},{"date":"2026-09-08","open":4100,"high":4110,"low":4040,"close":4110,"volume":12987,"rsi_14":51.21,"sma_20":4361.75,"sma_60":4291.42,"sma_120":7027.29},{"date":"2026-09-09","open":4105,"high":4130,"low":4035,"close":4100,"volume":6839,"rsi_14":4.33,"sma_20":4361.75,"sma_60":4265.42,"sma_120":7013.12},{"date":"2026-09-10","open":4100,"high":4100,"low":4045,"close":4045,"volume":9831,"rsi_14":5.12,"sma_20":4349.75,"sma_60":4238.67,"sma_120":6996.42},{"date":"2026-09-11","open":3965,"high":4045,"low":3965,"close":4045,"volume":3938,"rsi_14":9.73,"sma_20":4339.5,"sma_60":4216.92,"sma_120":6976.46},{"date":"2026-09-14","open":4040,"high":4105,"low":4000,"close":4085,"volume":6456,"rsi_14":12.07,"sma_20":4330.75,"sma_60":4201.67,"sma_120":6940.75},{"date":"2026-09-15","open":4145,"high":4145,"low":4000,"close":4060,"volume":3661,"rsi_14":10.83,"sma_20":4325.0,"sma_60":4191.67,"sma_120":6883.92},{"date":"2026-09-16","open":3985,"high":4080,"low":3985,"close":3985,"volume":4170,"rsi_14":10.92,"sma_20":4321.75,"sma_60":4183.83,"sma_120":6799.29},{"date":"2026-09-17","open":4000,"high":4005,"low":3985,"close":3985,"volume":6894,"rsi_14":13.54,"sma_20":4258.0,"sma_60":4178.08,"sma_120":6714.5},{"date":"2026-09-18","open":4025,"high":4070,"low":3990,"close":4005,"volume":4205,"rsi_14":17.53,"sma_20":4207.75,"sma_60":4172.67,"sma_120":6646.38},{"date":"2026-09-21","open":3940,"high":4010,"low":3940,"close":4005,"volume":1904,"rsi_14":14.89,"sma_20":4183.0,"sma_60":4161.08,"sma_120":6588.42},{"date":"2026-09-22","open":4100,"high":4115,"low":4010,"close":4010,"volume":1832,"rsi_14":17.05,"sma_20":4157.25,"sma_60":4156.25,"sma_120":6539.0},{"date":"2026-09-23","open":4075,"high":4075,"low":4000,"close":4000,"volume":3631,"rsi_14":21.43,"sma_20":4130.75,"sma_60":4147.58,"sma_120":6464.67},{"date":"2026-09-28","open":4000,"high":4000,"low":3945,"close":3995,"volume":4884,"rsi_14":25.42,"sma_20":4108.0,"sma_60":4140.25,"sma_120":6387.96},{"date":"2026-09-29","open":3900,"high":4000,"low":3850,"close":4000,"volume":9385,"rsi_14":30.77,"sma_20":4091.25,"sma_60":4130.42,"sma_120":6323.79},{"date":"2026-09-30","open":3995,"high":3995,"low":3970,"close":3995,"volume":2485,"rsi_14":27.45,"sma_20":4075.0,"sma_60":4121.33,"sma_120":6257.92},{"date":"2026-10-01","open":3865,"high":3990,"low":3865,"close":3990,"volume":2840,"rsi_14":28.0,"sma_20":4057.75,"sma_60":4111.25,"sma_120":6195.17},{"date":"2026-10-02","open":4000,"high":4030,"low":3950,"close":4010,"volume":4655,"rsi_14":41.86,"sma_20":4043.25,"sma_60":4103.0,"sma_120":6132.58},{"date":"2026-10-06","open":4080,"high":4080,"low":3950,"close":4020,"volume":2699,"rsi_14":44.44,"sma_20":4034.25,"sma_60":4098.5,"sma_120":6070.08},{"date":"2026-10-07","open":4020,"high":4020,"low":3985,"close":3985,"volume":4752,"rsi_14":27.27,"sma_20":4026.5,"sma_60":4098.75,"sma_120":6007.29},{"date":"2026-10-08","open":4045,"high":4045,"low":3920,"close":3960,"volume":1808,"rsi_14":27.27,"sma_20":4019.5,"sma_60":4098.58,"sma_120":5944.29},{"date":"2026-10-12","open":3880,"high":3880,"low":3830,"close":3840,"volume":2771,"rsi_14":22.64,"sma_20":4006.0,"sma_60":4090.92,"sma_120":5880.29},{"date":"2026-10-13","open":3870,"high":3870,"low":3625,"close":3850,"volume":11683,"rsi_14":25.45,"sma_20":3993.5,"sma_60":4088.25,"sma_120":5816.38},{"date":"2026-10-14","open":3890,"high":3920,"low":3850,"close":3850,"volume":7155,"rsi_14":19.61,"sma_20":3983.75,"sma_60":4088.75,"sma_120":5752.46},{"date":"2026-10-15","open":3850,"high":3850,"low":3550,"close":3580,"volume":9107,"rsi_14":9.52,"sma_20":3960.5,"sma_60":4080.08,"sma_120":5686.29},{"date":"2026-10-16","open":3525,"high":3795,"low":3525,"close":3770,"volume":4781,"rsi_14":33.1,"sma_20":3944.75,"sma_60":4074.75,"sma_120":5621.71},{"date":"2026-10-19","open":3900,"high":3900,"low":3770,"close":3830,"volume":2327,"rsi_14":38.82,"sma_20":3933.25,"sma_60":4073.58,"sma_120":5557.62},{"date":"2026-10-20","open":3860,"high":3860,"low":3740,"close":3740,"volume":2632,"rsi_14":34.91,"sma_20":3921.0,"sma_60":4070.42,"sma_120":5492.79},{"date":"2026-10-21","open":3810,"high":3810,"low":3630,"close":3630,"volume":1999,"rsi_14":30.53,"sma_20":3903.25,"sma_60":4064.17,"sma_120":5427.04},{"date":"2026-10-22","open":3735,"high":3740,"low":3710,"close":3710,"volume":3833,"rsi_14":36.1,"sma_20":3888.5,"sma_60":4057.33,"sma_120":5361.96},{"date":"2026-10-23","open":3538,"high":3770,"low":3486,"close":3770,"volume":9516,"rsi_14":39.81,"sma_20":3876.75,"sma_60":4053.33,"sma_120":5297.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":1950.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.78,"ttm_eps":null,"close":1968.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.7,"ttm_eps":null,"close":1690.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.67,"ttm_eps":null,"close":1612.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.91,"ttm_eps":null,"close":2280.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.05,"ttm_eps":null,"close":2710.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.96,"ttm_eps":null,"close":2490.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.8,"ttm_eps":null,"close":12920.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.56,"ttm_eps":null,"close":4435.0}],"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":"SK증권우","phase":"above-fold","symbol_resolved":true}