{"status":"ok","report":{"price_analysis":{"current":1511.0,"change_1d":15.8,"change_7d":-60.2,"change_30d":-70.5,"high_30d":5360.0,"low_30d":1305.0,"position_in_range":5.0,"support":1710.5,"resistance":4954.5},"summary":"서울식품우(004415)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 3.36억. 현재가 1,511원, 전일 대비 +15.8%, 30일 -70.5%. ROE 0.2%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2067.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 3.36억. 매출 658.74억, 영업이익 1.25억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.25,"roe":0.24,"eps":-22.35437779094528,"revenue":65874051176.0,"operating_income":124951452.0,"net_income":-887139183.0,"market_cap":335860547,"profit_margin":-1.35,"roa":0.09,"operating_margin":0.19,"gross_margin":22.86,"debt_ratio":1.7671335524085223,"total_assets":73782392160.0,"total_equity":26663834890.0,"total_debt":47118557270.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-652.78)가 시그널선(-433.18)을 하회합니다(데드크로스). 현재가가 SMA20(3567)과 SMA60(4536) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1870~5264 (현재 위치 -11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.177963883800047,"macd":-652.7783064419077,"macd_signal":-433.1810584838811,"sma_20":3567.3,"sma_60":4536.183333333333,"bb_upper":5264.439369645286,"bb_lower":1870.1606303547137,"atr_14":448.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2067.00, 기관 순매수 0.00. 30일 누적: 외국인 1815.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2067.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1426.0,"institution_net":0.0,"retail_net":-1426.0},{"date":"2026-10-22","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-10-21","foreign_net":656.0,"institution_net":0.0,"retail_net":-656.0},{"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":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-10-13","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-12","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-08","foreign_net":-22.0,"institution_net":0.0,"retail_net":22.0},{"date":"2026-10-07","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-10-06","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-10-02","foreign_net":-101.0,"institution_net":0.0,"retail_net":101.0},{"date":"2026-10-01","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-30","foreign_net":34.0,"institution_net":0.0,"retail_net":-34.0},{"date":"2026-09-29","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-28","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-23","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-09-22","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-21","foreign_net":34.0,"institution_net":0.0,"retail_net":-34.0},{"date":"2026-09-18","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-09-17","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-09-16","foreign_net":-41.0,"institution_net":0.0,"retail_net":41.0},{"date":"2026-09-15","foreign_net":28.0,"institution_net":0.0,"retail_net":-28.0},{"date":"2026-09-14","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-09-11","foreign_net":-31.0,"institution_net":0.0,"retail_net":31.0},{"date":"2026-09-10","foreign_net":-68.0,"institution_net":0.0,"retail_net":68.0},{"date":"2026-09-09","foreign_net":-18.0,"institution_net":0.0,"retail_net":18.0},{"date":"2026-09-08","foreign_net":-64.0,"institution_net":0.0,"retail_net":64.0}],"periods":{"d1":{"foreign_net":1426.0,"institution_net":0,"retail_net":-1426.0},"d3":{"foreign_net":2067.0,"institution_net":0,"retail_net":-2067.0},"d7":{"foreign_net":2067.0,"institution_net":0,"retail_net":-2067.0},"d14":{"foreign_net":1938.0,"institution_net":0,"retail_net":-1938.0},"d30":{"foreign_net":1815.0,"institution_net":0,"retail_net":-1815.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -22, PBR 2.25x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -22원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +11.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.9,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":283.8,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":20,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.2,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-70.5,"unit":"%","percentile":11,"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":22,"summary":"순차입금비율 1.8x","metrics":[{"name":"순차입금비율","value":1.77,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -22, PBR 2.25x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +11.9%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"F","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.77,"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":22.86,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.25,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":17.41,"pbr_5y_low":1.99,"pbr_5y_avg":4.77,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":2.26,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.55},{"quarter":"2024-Q3","per":null,"pbr":2.16},{"quarter":"2024-Q4","per":null,"pbr":2.07},{"quarter":"2025-Q1","per":null,"pbr":2.17},{"quarter":"2025-Q2","per":null,"pbr":2.31},{"quarter":"2025-Q3","per":null,"pbr":2.26},{"quarter":"2025-Q4","per":null,"pbr":1.99},{"quarter":"2026-Q1","per":null,"pbr":17.41},{"quarter":"2026-Q2","per":null,"pbr":9.97},{"quarter":"현재","per":null,"pbr":2.25}],"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.2배"},{"label":"ROE","value":"0.2%"}],"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":"2026-10-23T22:39:05.771185+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0023756645006737815,"dividend_yield":null,"eps":1.6,"revenue":16843347177.0,"operating_income":224114854.0,"net_income":63344326.0,"market_cap":null,"profit_margin":0.003760792040580759,"operating_margin":0.013305838301904403,"roa":0.0008585290357980717,"gross_margin":0.22864231744025162,"total_equity":26663834890.0,"total_assets":73782392160.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.07,"roe":-0.01802642926138873,"dividend_yield":null,"eps":-12.22,"revenue":15049191570.0,"operating_income":-121956939.0,"net_income":-484945535.0,"market_cap":null,"profit_margin":-0.03222402563913936,"operating_margin":-0.008103886406969301,"roa":-0.006487287799109306,"gross_margin":0.19956512009501917,"total_equity":26901918731.0,"total_assets":74753201957.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":8.1,"roe":-0.001619472246877551,"dividend_yield":null,"eps":-1.09,"revenue":16837503211.0,"operating_income":14936646.0,"net_income":-43369747.0,"market_cap":null,"profit_margin":-0.0025757825525857298,"operating_margin":0.0008871057551004259,"roa":-0.000595336294474333,"gross_margin":0.19886713309206447,"total_equity":26780173037.0,"total_assets":72849156691.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":9.49,"roe":-0.018457979370574758,"dividend_yield":null,"eps":-10.64,"revenue":17144009218.0,"operating_income":7856891.0,"net_income":-422168227.0,"market_cap":null,"profit_margin":-0.0246248250121537,"operating_margin":0.00045828784271480786,"roa":-0.006083510661577459,"gross_margin":0.19012312135120552,"total_equity":22871854959.0,"total_assets":69395493899.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":10.12,"roe":-0.01552419866279048,"dividend_yield":null,"eps":-8.39,"revenue":18311884911.0,"operating_income":-5393133.0,"net_income":-332816219.0,"market_cap":null,"profit_margin":-0.01817487498515657,"operating_margin":-0.0002945154486396062,"roa":-0.004889850346673353,"gross_margin":0.1882708903947414,"total_equity":21438544187.0,"total_assets":68062659469.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":9.88,"roe":-0.03663249139318805,"dividend_yield":null,"eps":-20.28,"revenue":16310100202.0,"operating_income":-477135994.0,"net_income":-804802882.0,"market_cap":null,"profit_margin":-0.04934383431325041,"operating_margin":-0.029254019784715483,"roa":-0.011733117407393126,"gross_margin":0.19262526686468484,"total_equity":21969646382.0,"total_assets":68592417007.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":9.45,"roe":-0.04701311313911207,"dividend_yield":null,"eps":-27.22,"revenue":15020842968.0,"operating_income":-928102857.0,"net_income":-1080019801.0,"market_cap":null,"profit_margin":-0.07190141081301796,"operating_margin":-0.06178766790766706,"roa":-0.016287996592407514,"gross_margin":0.17912711921242155,"total_equity":22972735241.0,"total_assets":66307712853.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03315751476930136,"dividend_yield":null,"eps":-3668.1,"revenue":13655127159.0,"operating_income":-621746680.0,"net_income":-815968904.0,"market_cap":null,"profit_margin":-0.05975549656175853,"operating_margin":-0.04553210473695304,"roa":-0.011982192182707926,"gross_margin":0.17309903529108542,"total_equity":24608867995.0,"total_assets":68098465753.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.020405155801478937,"dividend_yield":null,"eps":-2339.45,"revenue":14944170221.0,"operating_income":-306416231.0,"net_income":-520409976.0,"market_cap":null,"profit_margin":-0.03482361136844548,"operating_margin":-0.020504064559530688,"roa":-0.007610201233899183,"gross_margin":0.20842453772529201,"total_equity":25503847217.0,"total_assets":68383208276.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.022030375420549253,"dividend_yield":null,"eps":-2565.11,"revenue":14968517079.0,"operating_income":-375996860.0,"net_income":-570609092.0,"market_cap":null,"profit_margin":-0.03812061602284791,"operating_margin":-0.02511917900855408,"roa":-0.007909343251647053,"gross_margin":null,"total_equity":25901015353.0,"total_assets":72143675378.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.010420037015150586,"dividend_yield":null,"eps":1251.85,"revenue":16496494445.0,"operating_income":624465766.0,"net_income":278473136.0,"market_cap":null,"profit_margin":0.01688074620510685,"operating_margin":0.03785445253729481,"roa":0.003932409312578102,"gross_margin":0.2302130592449031,"total_equity":26724774163.0,"total_assets":70814890787.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008913703241306116,"dividend_yield":null,"eps":0.6,"revenue":16704054119.0,"operating_income":334765612.0,"net_income":239520041.0,"market_cap":null,"profit_margin":0.01433903645747641,"operating_margin":0.020040979849270328,"roa":0.003368275417530549,"gross_margin":0.2108149858658872,"total_equity":26870991160.0,"total_assets":71110586668.0}],"current_price":1511.0,"change_pct":15.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2004.0},{"date":"2016-10-25","close":1842.0},{"date":"2016-10-26","close":1522.0},{"date":"2016-10-27","close":1544.0},{"date":"2016-10-28","close":1506.0},{"date":"2016-10-31","close":1540.0},{"date":"2016-11-01","close":1580.0},{"date":"2016-11-02","close":1622.0},{"date":"2016-11-03","close":1602.0},{"date":"2016-11-04","close":1552.0},{"date":"2016-11-07","close":1590.0},{"date":"2016-11-08","close":1598.0},{"date":"2016-11-09","close":1464.0},{"date":"2016-11-10","close":1524.0},{"date":"2016-11-11","close":1550.0},{"date":"2016-11-14","close":1566.0},{"date":"2016-11-15","close":1560.0},{"date":"2016-11-16","close":1562.0},{"date":"2016-11-17","close":1558.0},{"date":"2016-11-18","close":1548.0},{"date":"2016-11-21","close":1600.0},{"date":"2016-11-22","close":1612.0},{"date":"2016-11-23","close":1576.0},{"date":"2016-11-24","close":1598.0},{"date":"2016-11-25","close":1642.0},{"date":"2016-11-28","close":1648.0},{"date":"2016-11-29","close":1638.0},{"date":"2016-11-30","close":1652.0},{"date":"2016-12-01","close":1666.0},{"date":"2016-12-02","close":1652.0},{"date":"2016-12-05","close":1642.0},{"date":"2016-12-06","close":1670.0},{"date":"2016-12-07","close":1652.0},{"date":"2016-12-08","close":1654.0},{"date":"2016-12-09","close":1636.0},{"date":"2016-12-12","close":1618.0},{"date":"2016-12-13","close":1616.0},{"date":"2016-12-14","close":1650.0},{"date":"2016-12-15","close":1642.0},{"date":"2016-12-16","close":1638.0},{"date":"2016-12-19","close":1636.0},{"date":"2016-12-20","close":1622.0},{"date":"2016-12-21","close":1616.0},{"date":"2016-12-22","close":1624.0},{"date":"2016-12-23","close":1600.0},{"date":"2016-12-26","close":1570.0},{"date":"2016-12-27","close":1552.0},{"date":"2016-12-28","close":1562.0},{"date":"2016-12-29","close":1570.0},{"date":"2017-01-02","close":1558.0},{"date":"2017-01-03","close":1564.0},{"date":"2017-01-04","close":1532.0},{"date":"2017-01-05","close":1544.0},{"date":"2017-01-06","close":1524.0},{"date":"2017-01-09","close":1520.0},{"date":"2017-01-10","close":1516.0},{"date":"2017-01-11","close":1530.0},{"date":"2017-01-12","close":1508.0},{"date":"2017-01-13","close":1492.0},{"date":"2017-01-16","close":1490.0},{"date":"2017-01-17","close":1486.0},{"date":"2017-01-18","close":1480.0},{"date":"2017-01-19","close":1498.0},{"date":"2017-01-20","close":1486.0},{"date":"2017-01-23","close":1492.0},{"date":"2017-01-24","close":1488.0},{"date":"2017-01-25","close":1482.0},{"date":"2017-01-26","close":1440.0},{"date":"2017-01-31","close":1452.0},{"date":"2017-02-01","close":1464.0},{"date":"2017-02-02","close":1384.0},{"date":"2017-02-03","close":1380.0},{"date":"2017-02-06","close":1388.0},{"date":"2017-02-07","close":1404.0},{"date":"2017-02-08","close":1402.0},{"date":"2017-02-09","close":1372.0},{"date":"2017-02-10","close":1338.0},{"date":"2017-02-13","close":1360.0},{"date":"2017-02-14","close":1374.0},{"date":"2017-02-15","close":1380.0},{"date":"2017-02-16","close":1388.0},{"date":"2017-02-17","close":1386.0},{"date":"2017-02-20","close":1360.0},{"date":"2017-02-21","close":1386.0},{"date":"2017-02-22","close":1356.0},{"date":"2017-02-23","close":1368.0},{"date":"2017-02-24","close":1372.0},{"date":"2017-02-27","close":1370.0},{"date":"2017-02-28","close":1364.0},{"date":"2017-03-02","close":1382.0},{"date":"2017-03-03","close":1376.0},{"date":"2017-03-06","close":1386.0},{"date":"2017-03-07","close":1412.0},{"date":"2017-03-08","close":1412.0},{"date":"2017-03-09","close":1380.0},{"date":"2017-03-10","close":1374.0},{"date":"2017-03-13","close":1380.0},{"date":"2017-03-14","close":1392.0},{"date":"2017-03-15","close":1396.0},{"date":"2017-03-16","close":1376.0},{"date":"2017-03-17","close":1376.0},{"date":"2017-03-20","close":1380.0},{"date":"2017-03-21","close":1398.0},{"date":"2017-03-22","close":1406.0},{"date":"2017-03-23","close":1394.0},{"date":"2017-03-24","close":1398.0},{"date":"2017-03-27","close":1396.0},{"date":"2017-03-28","close":1374.0},{"date":"2017-03-29","close":1384.0},{"date":"2017-03-30","close":1382.0},{"date":"2017-03-31","close":1390.0},{"date":"2017-04-03","close":1390.0},{"date":"2017-04-04","close":1392.0},{"date":"2017-04-05","close":1380.0},{"date":"2017-04-06","close":1376.0},{"date":"2017-04-07","close":1372.0},{"date":"2017-04-10","close":1358.0},{"date":"2017-04-11","close":1366.0},{"date":"2017-04-12","close":1358.0},{"date":"2017-04-13","close":1386.0},{"date":"2017-04-14","close":1386.0},{"date":"2017-04-17","close":1376.0},{"date":"2017-04-18","close":1370.0},{"date":"2017-04-19","close":1356.0},{"date":"2017-04-20","close":1370.0},{"date":"2017-04-21","close":1388.0},{"date":"2017-04-24","close":1372.0},{"date":"2017-04-25","close":1394.0},{"date":"2017-04-26","close":1384.0},{"date":"2017-04-27","close":1386.0},{"date":"2017-04-28","close":1382.0},{"date":"2017-05-02","close":1410.0},{"date":"2017-05-04","close":1428.0},{"date":"2017-05-08","close":1480.0},{"date":"2017-05-10","close":1478.0},{"date":"2017-05-11","close":1486.0},{"date":"2017-05-12","close":1460.0},{"date":"2017-05-15","close":1460.0},{"date":"2017-05-16","close":1434.0},{"date":"2017-05-17","close":1426.0},{"date":"2017-05-18","close":1432.0},{"date":"2017-05-19","close":1448.0},{"date":"2017-05-22","close":1450.0},{"date":"2017-05-23","close":1518.0},{"date":"2017-05-24","close":1568.0},{"date":"2017-05-25","close":1498.0},{"date":"2017-05-26","close":1524.0},{"date":"2017-05-29","close":1512.0},{"date":"2017-05-30","close":1478.0},{"date":"2017-05-31","close":1472.0},{"date":"2017-06-01","close":1482.0},{"date":"2017-06-02","close":1480.0},{"date":"2017-06-05","close":1498.0},{"date":"2017-06-07","close":1492.0},{"date":"2017-06-08","close":1504.0},{"date":"2017-06-09","close":1522.0},{"date":"2017-06-12","close":1526.0},{"date":"2017-06-13","close":1532.0},{"date":"2017-06-14","close":1574.0},{"date":"2017-06-15","close":1552.0},{"date":"2017-06-16","close":1540.0},{"date":"2017-06-19","close":1522.0},{"date":"2017-06-20","close":1522.0},{"date":"2017-06-21","close":1524.0},{"date":"2017-06-22","close":1514.0},{"date":"2017-06-23","close":1510.0},{"date":"2017-06-26","close":1522.0},{"date":"2017-06-27","close":1522.0},{"date":"2017-06-28","close":1514.0},{"date":"2017-06-29","close":1482.0},{"date":"2017-06-30","close":1466.0},{"date":"2017-07-03","close":1464.0},{"date":"2017-07-04","close":1470.0},{"date":"2017-07-05","close":1492.0},{"date":"2017-07-06","close":1490.0},{"date":"2017-07-07","close":1484.0},{"date":"2017-07-10","close":1496.0},{"date":"2017-07-11","close":1490.0},{"date":"2017-07-12","close":1468.0},{"date":"2017-07-13","close":1392.0},{"date":"2017-07-14","close":1394.0},{"date":"2017-07-17","close":1316.0},{"date":"2017-07-18","close":1330.0},{"date":"2017-07-19","close":1324.0},{"date":"2017-07-20","close":1352.0},{"date":"2017-07-21","close":1346.0},{"date":"2017-07-24","close":1346.0},{"date":"2017-07-25","close":1366.0},{"date":"2017-07-26","close":1374.0},{"date":"2017-07-27","close":1368.0},{"date":"2017-07-28","close":1778.0},{"date":"2017-07-31","close":2308.0},{"date":"2017-08-01","close":3000.0},{"date":"2017-08-02","close":3900.0},{"date":"2017-08-03","close":4800.0},{"date":"2017-08-04","close":4800.0},{"date":"2017-08-07","close":4320.0},{"date":"2017-08-08","close":4400.0},{"date":"2017-08-09","close":3600.0},{"date":"2017-08-10","close":3320.0},{"date":"2017-08-11","close":3324.0},{"date":"2017-08-14","close":3212.0},{"date":"2017-08-16","close":3260.0},{"date":"2017-08-17","close":3240.0},{"date":"2017-08-18","close":3416.0},{"date":"2017-08-21","close":3580.0},{"date":"2017-08-22","close":3560.0},{"date":"2017-08-23","close":3692.0},{"date":"2017-08-24","close":3684.0},{"date":"2017-08-25","close":3732.0},{"date":"2017-08-28","close":3520.0},{"date":"2017-08-29","close":4560.0},{"date":"2017-08-30","close":4760.0},{"date":"2017-08-31","close":4200.0},{"date":"2017-09-01","close":4040.0},{"date":"2017-09-04","close":4100.0},{"date":"2017-09-05","close":3980.0},{"date":"2017-09-06","close":4400.0},{"date":"2017-09-07","close":5000.0},{"date":"2017-09-08","close":4780.0},{"date":"2017-09-11","close":4700.0},{"date":"2017-09-12","close":5400.0},{"date":"2017-09-13","close":5600.0},{"date":"2017-09-14","close":4880.0},{"date":"2017-09-15","close":5040.0},{"date":"2017-09-18","close":4800.0},{"date":"2017-09-19","close":4660.0},{"date":"2017-09-20","close":4720.0},{"date":"2017-09-21","close":4620.0},{"date":"2017-09-22","close":4700.0},{"date":"2017-09-25","close":4940.0},{"date":"2017-09-26","close":5180.0},{"date":"2017-09-27","close":5160.0},{"date":"2017-09-28","close":4980.0},{"date":"2017-09-29","close":5000.0},{"date":"2017-10-10","close":4820.0},{"date":"2017-10-11","close":4820.0},{"date":"2017-10-12","close":4820.0},{"date":"2017-10-13","close":4820.0},{"date":"2017-10-16","close":4820.0},{"date":"2017-10-17","close":4820.0},{"date":"2017-10-18","close":4820.0},{"date":"2017-10-19","close":4820.0},{"date":"2017-10-20","close":4820.0},{"date":"2017-10-23","close":4820.0},{"date":"2017-10-24","close":4820.0},{"date":"2017-10-25","close":6260.0},{"date":"2017-10-26","close":8130.0},{"date":"2017-10-27","close":8940.0},{"date":"2017-10-30","close":7380.0},{"date":"2017-10-31","close":7460.0},{"date":"2017-11-01","close":7080.0},{"date":"2017-11-02","close":8580.0},{"date":"2017-11-03","close":8630.0},{"date":"2017-11-06","close":8400.0},{"date":"2017-11-07","close":8000.0},{"date":"2017-11-08","close":7720.0},{"date":"2017-11-09","close":7820.0},{"date":"2017-11-10","close":7900.0},{"date":"2017-11-13","close":7650.0},{"date":"2017-11-14","close":7400.0},{"date":"2017-11-15","close":7080.0},{"date":"2017-11-16","close":7250.0},{"date":"2017-11-17","close":7080.0},{"date":"2017-11-20","close":7120.0},{"date":"2017-11-21","close":7040.0},{"date":"2017-11-22","close":6840.0},{"date":"2017-11-23","close":6630.0},{"date":"2017-11-24","close":6840.0},{"date":"2017-11-27","close":6730.0},{"date":"2017-11-28","close":6570.0},{"date":"2017-11-29","close":6680.0},{"date":"2017-11-30","close":6370.0},{"date":"2017-12-01","close":6610.0},{"date":"2017-12-04","close":6370.0},{"date":"2017-12-05","close":6540.0},{"date":"2017-12-06","close":6670.0},{"date":"2017-12-07","close":6330.0},{"date":"2017-12-08","close":6070.0},{"date":"2017-12-11","close":6120.0},{"date":"2017-12-12","close":6100.0},{"date":"2017-12-13","close":6110.0},{"date":"2017-12-14","close":6050.0},{"date":"2017-12-15","close":5830.0},{"date":"2017-12-18","close":5800.0},{"date":"2017-12-19","close":5420.0},{"date":"2017-12-20","close":5340.0},{"date":"2017-12-21","close":5050.0},{"date":"2017-12-22","close":5040.0},{"date":"2017-12-26","close":5020.0},{"date":"2017-12-27","close":5190.0},{"date":"2017-12-28","close":5190.0},{"date":"2018-01-02","close":5300.0},{"date":"2018-01-03","close":5260.0},{"date":"2018-01-04","close":5130.0},{"date":"2018-01-05","close":5490.0},{"date":"2018-01-08","close":5360.0},{"date":"2018-01-09","close":5210.0},{"date":"2018-01-10","close":5150.0},{"date":"2018-01-11","close":5320.0},{"date":"2018-01-12","close":5240.0},{"date":"2018-01-15","close":5230.0},{"date":"2018-01-16","close":5180.0},{"date":"2018-01-17","close":5160.0},{"date":"2018-01-18","close":5190.0},{"date":"2018-01-19","close":5200.0},{"date":"2018-01-22","close":5200.0},{"date":"2018-01-23","close":5200.0},{"date":"2018-01-24","close":5310.0},{"date":"2018-01-25","close":5400.0},{"date":"2018-01-26","close":5650.0},{"date":"2018-01-29","close":5620.0},{"date":"2018-01-30","close":5860.0},{"date":"2018-01-31","close":6110.0},{"date":"2018-02-01","close":6130.0},{"date":"2018-02-02","close":5730.0},{"date":"2018-02-05","close":5930.0},{"date":"2018-02-06","close":5940.0},{"date":"2018-02-07","close":5790.0},{"date":"2018-02-08","close":5700.0},{"date":"2018-02-09","close":5660.0},{"date":"2018-02-12","close":5570.0},{"date":"2018-02-13","close":5470.0},{"date":"2018-02-14","close":5550.0},{"date":"2018-02-19","close":5550.0},{"date":"2018-02-20","close":5400.0},{"date":"2018-02-21","close":5400.0},{"date":"2018-02-22","close":5380.0},{"date":"2018-02-23","close":5500.0},{"date":"2018-02-26","close":5550.0},{"date":"2018-02-27","close":5580.0},{"date":"2018-02-28","close":5750.0},{"date":"2018-03-02","close":5590.0},{"date":"2018-03-05","close":5280.0},{"date":"2018-03-06","close":5300.0},{"date":"2018-03-07","close":5220.0},{"date":"2018-03-08","close":5190.0},{"date":"2018-03-09","close":5300.0},{"date":"2018-03-12","close":5450.0},{"date":"2018-03-13","close":5350.0},{"date":"2018-03-14","close":5350.0},{"date":"2018-03-15","close":5300.0},{"date":"2018-03-16","close":5280.0},{"date":"2018-03-19","close":5200.0},{"date":"2018-03-20","close":5190.0},{"date":"2018-03-21","close":5150.0},{"date":"2018-03-22","close":5150.0},{"date":"2018-03-23","close":4925.0},{"date":"2018-03-26","close":5000.0},{"date":"2018-03-27","close":4990.0},{"date":"2018-03-28","close":4970.0},{"date":"2018-03-29","close":4960.0},{"date":"2018-03-30","close":5040.0},{"date":"2018-04-02","close":5100.0},{"date":"2018-04-03","close":5010.0},{"date":"2018-04-04","close":4855.0},{"date":"2018-04-05","close":4845.0},{"date":"2018-04-06","close":4770.0},{"date":"2018-04-09","close":4665.0},{"date":"2018-04-10","close":4560.0},{"date":"2018-04-11","close":4625.0},{"date":"2018-04-12","close":4570.0},{"date":"2018-04-13","close":4620.0},{"date":"2018-04-16","close":4615.0},{"date":"2018-04-17","close":4610.0},{"date":"2018-04-18","close":5010.0},{"date":"2018-04-19","close":4775.0},{"date":"2018-04-20","close":4760.0},{"date":"2018-04-23","close":4710.0},{"date":"2018-04-24","close":4780.0},{"date":"2018-04-25","close":5150.0},{"date":"2018-04-26","close":4940.0},{"date":"2018-04-27","close":4910.0},{"date":"2018-04-30","close":4790.0},{"date":"2018-05-02","close":5000.0},{"date":"2018-05-03","close":4885.0},{"date":"2018-05-04","close":4900.0},{"date":"2018-05-08","close":5150.0},{"date":"2018-05-09","close":5420.0},{"date":"2018-05-10","close":5420.0},{"date":"2018-05-11","close":5690.0},{"date":"2018-05-14","close":5450.0},{"date":"2018-05-15","close":5910.0},{"date":"2018-05-16","close":5400.0},{"date":"2018-05-17","close":5480.0},{"date":"2018-05-18","close":6080.0},{"date":"2018-05-21","close":6240.0},{"date":"2018-05-23","close":5740.0},{"date":"2018-05-24","close":5400.0},{"date":"2018-05-25","close":5330.0},{"date":"2018-05-28","close":5530.0},{"date":"2018-05-29","close":5330.0},{"date":"2018-05-30","close":5150.0},{"date":"2018-05-31","close":5080.0},{"date":"2018-06-01","close":5110.0},{"date":"2018-06-04","close":5230.0},{"date":"2018-06-05","close":5240.0},{"date":"2018-06-07","close":5230.0},{"date":"2018-06-08","close":5200.0},{"date":"2018-06-11","close":5110.0},{"date":"2018-06-12","close":5100.0},{"date":"2018-06-14","close":4995.0},{"date":"2018-06-15","close":4905.0},{"date":"2018-06-18","close":4705.0},{"date":"2018-06-19","close":4620.0},{"date":"2018-06-20","close":4635.0},{"date":"2018-06-21","close":4705.0},{"date":"2018-06-22","close":4580.0},{"date":"2018-06-25","close":4540.0},{"date":"2018-06-26","close":4540.0},{"date":"2018-06-27","close":4425.0},{"date":"2018-06-28","close":4330.0},{"date":"2018-06-29","close":4200.0},{"date":"2018-07-02","close":3900.0},{"date":"2018-07-03","close":4230.0},{"date":"2018-07-04","close":4290.0},{"date":"2018-07-05","close":4360.0},{"date":"2018-07-06","close":4630.0},{"date":"2018-07-09","close":4680.0},{"date":"2018-07-10","close":4460.0},{"date":"2018-07-11","close":4500.0},{"date":"2018-07-12","close":4240.0},{"date":"2018-07-13","close":4345.0},{"date":"2018-07-16","close":4295.0},{"date":"2018-07-17","close":4190.0},{"date":"2018-07-18","close":4235.0},{"date":"2018-07-19","close":4255.0},{"date":"2018-07-20","close":4565.0},{"date":"2018-07-23","close":4230.0},{"date":"2018-07-24","close":4170.0},{"date":"2018-07-25","close":4085.0},{"date":"2018-07-26","close":4150.0},{"date":"2018-07-27","close":4160.0},{"date":"2018-07-30","close":4235.0},{"date":"2018-07-31","close":4170.0},{"date":"2018-08-01","close":4150.0},{"date":"2018-08-02","close":4170.0},{"date":"2018-08-03","close":4175.0},{"date":"2018-08-06","close":4100.0},{"date":"2018-08-07","close":4150.0},{"date":"2018-08-08","close":4180.0},{"date":"2018-08-09","close":4180.0},{"date":"2018-08-10","close":4175.0},{"date":"2018-08-13","close":4120.0},{"date":"2018-08-14","close":4080.0},{"date":"2018-08-16","close":4035.0},{"date":"2018-08-17","close":4035.0},{"date":"2018-08-20","close":4090.0},{"date":"2018-08-21","close":4100.0},{"date":"2018-08-22","close":4045.0},{"date":"2018-08-23","close":4350.0},{"date":"2018-08-24","close":4245.0},{"date":"2018-08-27","close":4160.0},{"date":"2018-08-28","close":4140.0},{"date":"2018-08-29","close":4140.0},{"date":"2018-08-30","close":4100.0},{"date":"2018-08-31","close":4100.0},{"date":"2018-09-03","close":4070.0},{"date":"2018-09-04","close":4080.0},{"date":"2018-09-05","close":4070.0},{"date":"2018-09-06","close":4100.0},{"date":"2018-09-07","close":4080.0},{"date":"2018-09-10","close":4065.0},{"date":"2018-09-11","close":4255.0},{"date":"2018-09-12","close":4120.0},{"date":"2018-09-13","close":4150.0},{"date":"2018-09-14","close":4175.0},{"date":"2018-09-17","close":4180.0},{"date":"2018-09-18","close":4105.0},{"date":"2018-09-19","close":4055.0},{"date":"2018-09-20","close":4030.0},{"date":"2018-09-21","close":4050.0},{"date":"2018-09-27","close":4050.0},{"date":"2018-09-28","close":4060.0},{"date":"2018-10-01","close":4075.0},{"date":"2018-10-02","close":3980.0},{"date":"2018-10-04","close":4270.0},{"date":"2018-10-05","close":4005.0},{"date":"2018-10-08","close":3935.0},{"date":"2018-10-10","close":3750.0},{"date":"2018-10-11","close":3505.0},{"date":"2018-10-12","close":3535.0},{"date":"2018-10-15","close":3530.0},{"date":"2018-10-16","close":3535.0},{"date":"2018-10-17","close":3635.0},{"date":"2018-10-18","close":3635.0},{"date":"2018-10-19","close":3600.0},{"date":"2018-10-22","close":3565.0},{"date":"2018-10-23","close":3460.0},{"date":"2018-10-24","close":3495.0},{"date":"2018-10-25","close":3440.0},{"date":"2018-10-26","close":3225.0},{"date":"2018-10-29","close":3200.0},{"date":"2018-10-30","close":3200.0},{"date":"2018-10-31","close":3180.0},{"date":"2018-11-01","close":3355.0},{"date":"2018-11-02","close":3360.0},{"date":"2018-11-05","close":3490.0},{"date":"2018-11-06","close":3430.0},{"date":"2018-11-07","close":3630.0},{"date":"2018-11-08","close":3675.0},{"date":"2018-11-09","close":3800.0},{"date":"2018-11-12","close":3820.0},{"date":"2018-11-13","close":4965.0},{"date":"2018-11-14","close":4320.0},{"date":"2018-11-15","close":5100.0},{"date":"2018-11-16","close":5380.0},{"date":"2018-11-19","close":5730.0},{"date":"2018-11-20","close":5300.0},{"date":"2018-11-21","close":5100.0},{"date":"2018-11-22","close":4685.0},{"date":"2018-11-23","close":4610.0},{"date":"2018-11-26","close":4505.0},{"date":"2018-11-27","close":4480.0},{"date":"2018-11-28","close":4600.0},{"date":"2018-11-29","close":4485.0},{"date":"2018-11-30","close":4200.0},{"date":"2018-12-03","close":4330.0},{"date":"2018-12-04","close":4240.0},{"date":"2018-12-05","close":4325.0},{"date":"2018-12-06","close":4210.0},{"date":"2018-12-07","close":4135.0},{"date":"2018-12-10","close":4020.0},{"date":"2018-12-11","close":3865.0},{"date":"2018-12-12","close":3940.0},{"date":"2018-12-13","close":4040.0},{"date":"2018-12-14","close":3970.0},{"date":"2018-12-17","close":3900.0},{"date":"2018-12-18","close":3830.0},{"date":"2018-12-19","close":3845.0},{"date":"2018-12-20","close":3730.0},{"date":"2018-12-21","close":3700.0},{"date":"2018-12-24","close":3705.0},{"date":"2018-12-26","close":3610.0},{"date":"2018-12-27","close":3640.0},{"date":"2018-12-28","close":3725.0},{"date":"2019-01-02","close":3725.0},{"date":"2019-01-03","close":3645.0},{"date":"2019-01-04","close":3650.0},{"date":"2019-01-07","close":3710.0},{"date":"2019-01-08","close":3710.0},{"date":"2019-01-09","close":3770.0},{"date":"2019-01-10","close":3760.0},{"date":"2019-01-11","close":3780.0},{"date":"2019-01-14","close":3840.0},{"date":"2019-01-15","close":4120.0},{"date":"2019-01-16","close":4135.0},{"date":"2019-01-17","close":3965.0},{"date":"2019-01-18","close":3920.0},{"date":"2019-01-21","close":3900.0},{"date":"2019-01-22","close":3910.0},{"date":"2019-01-23","close":3910.0},{"date":"2019-01-24","close":3920.0},{"date":"2019-01-25","close":3905.0},{"date":"2019-01-28","close":3955.0},{"date":"2019-01-29","close":3905.0},{"date":"2019-01-30","close":3910.0},{"date":"2019-01-31","close":3910.0},{"date":"2019-02-01","close":3930.0},{"date":"2019-02-07","close":3950.0},{"date":"2019-02-08","close":3920.0},{"date":"2019-02-11","close":3890.0},{"date":"2019-02-12","close":3880.0},{"date":"2019-02-13","close":3865.0},{"date":"2019-02-14","close":4375.0},{"date":"2019-02-15","close":4225.0},{"date":"2019-02-18","close":4220.0},{"date":"2019-02-19","close":4150.0},{"date":"2019-02-20","close":4100.0},{"date":"2019-02-21","close":4145.0},{"date":"2019-02-22","close":4095.0},{"date":"2019-02-25","close":4070.0},{"date":"2019-02-26","close":4065.0},{"date":"2019-02-27","close":4105.0},{"date":"2019-02-28","close":3985.0},{"date":"2019-03-04","close":4020.0},{"date":"2019-03-05","close":4030.0},{"date":"2019-03-06","close":4105.0},{"date":"2019-03-07","close":4045.0},{"date":"2019-03-08","close":4005.0},{"date":"2019-03-11","close":4065.0},{"date":"2019-03-12","close":4100.0},{"date":"2019-03-13","close":4080.0},{"date":"2019-03-14","close":4075.0},{"date":"2019-03-15","close":4035.0},{"date":"2019-03-18","close":4055.0},{"date":"2019-03-19","close":4025.0},{"date":"2019-03-20","close":4030.0},{"date":"2019-03-21","close":4055.0},{"date":"2019-03-22","close":4015.0},{"date":"2019-03-25","close":3925.0},{"date":"2019-03-26","close":3935.0},{"date":"2019-03-27","close":3870.0},{"date":"2019-03-28","close":3835.0},{"date":"2019-03-29","close":3850.0},{"date":"2019-04-01","close":3945.0},{"date":"2019-04-02","close":3940.0},{"date":"2019-04-03","close":3940.0},{"date":"2019-04-04","close":4030.0},{"date":"2019-04-05","close":4040.0},{"date":"2019-04-08","close":3995.0},{"date":"2019-04-09","close":3965.0},{"date":"2019-04-10","close":4010.0},{"date":"2019-04-11","close":4045.0},{"date":"2019-04-12","close":4075.0},{"date":"2019-04-15","close":4150.0},{"date":"2019-04-16","close":4420.0},{"date":"2019-04-17","close":4900.0},{"date":"2019-04-18","close":4385.0},{"date":"2019-04-19","close":4330.0},{"date":"2019-04-22","close":4380.0},{"date":"2019-04-23","close":4290.0},{"date":"2019-04-24","close":4230.0},{"date":"2019-04-25","close":4145.0},{"date":"2019-04-26","close":4120.0},{"date":"2019-04-29","close":4175.0},{"date":"2019-04-30","close":4195.0},{"date":"2019-05-02","close":4305.0},{"date":"2019-05-03","close":4305.0},{"date":"2019-05-07","close":4280.0},{"date":"2019-05-08","close":4290.0},{"date":"2019-05-09","close":4215.0},{"date":"2019-05-10","close":4205.0},{"date":"2019-05-13","close":4130.0},{"date":"2019-05-14","close":4075.0},{"date":"2019-05-15","close":4180.0},{"date":"2019-05-16","close":4170.0},{"date":"2019-05-17","close":4205.0},{"date":"2019-05-20","close":4235.0},{"date":"2019-05-21","close":4145.0},{"date":"2019-05-22","close":4070.0},{"date":"2019-05-23","close":3970.0},{"date":"2019-05-24","close":3945.0},{"date":"2019-05-27","close":3970.0},{"date":"2019-05-28","close":3975.0},{"date":"2019-05-29","close":4005.0},{"date":"2019-05-30","close":4045.0},{"date":"2019-05-31","close":4205.0},{"date":"2019-06-03","close":4190.0},{"date":"2019-06-04","close":4225.0},{"date":"2019-06-05","close":4220.0},{"date":"2019-06-07","close":4230.0},{"date":"2019-06-10","close":4270.0},{"date":"2019-06-11","close":4270.0},{"date":"2019-06-12","close":4265.0},{"date":"2019-06-13","close":4270.0},{"date":"2019-06-14","close":4280.0},{"date":"2019-06-17","close":4205.0},{"date":"2019-06-18","close":4270.0},{"date":"2019-06-19","close":4275.0},{"date":"2019-06-20","close":4280.0},{"date":"2019-06-21","close":4270.0},{"date":"2019-06-24","close":4225.0},{"date":"2019-06-25","close":4210.0},{"date":"2019-06-26","close":4100.0},{"date":"2019-06-27","close":4085.0},{"date":"2019-06-28","close":4075.0},{"date":"2019-07-01","close":4095.0},{"date":"2019-07-02","close":4055.0},{"date":"2019-07-03","close":4080.0},{"date":"2019-07-04","close":4055.0},{"date":"2019-07-05","close":4055.0},{"date":"2019-07-08","close":3960.0},{"date":"2019-07-09","close":3950.0},{"date":"2019-07-10","close":3965.0},{"date":"2019-07-11","close":3965.0},{"date":"2019-07-12","close":3985.0},{"date":"2019-07-15","close":3970.0},{"date":"2019-07-16","close":3970.0},{"date":"2019-07-17","close":3990.0},{"date":"2019-07-18","close":3935.0},{"date":"2019-07-19","close":4010.0},{"date":"2019-07-22","close":3970.0},{"date":"2019-07-23","close":3955.0},{"date":"2019-07-24","close":3975.0},{"date":"2019-07-25","close":3910.0},{"date":"2019-07-26","close":3840.0},{"date":"2019-07-29","close":3600.0},{"date":"2019-07-30","close":3650.0},{"date":"2019-07-31","close":3750.0},{"date":"2019-08-01","close":3590.0},{"date":"2019-08-02","close":3590.0},{"date":"2019-08-05","close":3385.0},{"date":"2019-08-06","close":3650.0},{"date":"2019-08-07","close":3600.0},{"date":"2019-08-08","close":3625.0},{"date":"2019-08-09","close":3710.0},{"date":"2019-08-12","close":3730.0},{"date":"2019-08-13","close":3720.0},{"date":"2019-08-14","close":3830.0},{"date":"2019-08-16","close":3740.0},{"date":"2019-08-19","close":3750.0},{"date":"2019-08-20","close":3830.0},{"date":"2019-08-21","close":3820.0},{"date":"2019-08-22","close":3900.0},{"date":"2019-08-23","close":3815.0},{"date":"2019-08-26","close":3765.0},{"date":"2019-08-27","close":3765.0},{"date":"2019-08-28","close":3710.0},{"date":"2019-08-29","close":3700.0},{"date":"2019-08-30","close":3740.0},{"date":"2019-09-02","close":3745.0},{"date":"2019-09-03","close":3695.0},{"date":"2019-09-04","close":3665.0},{"date":"2019-09-05","close":3730.0},{"date":"2019-09-06","close":3735.0},{"date":"2019-09-09","close":3705.0},{"date":"2019-09-10","close":3690.0},{"date":"2019-09-11","close":3705.0},{"date":"2019-09-16","close":3710.0},{"date":"2019-09-17","close":3780.0},{"date":"2019-09-18","close":3790.0},{"date":"2019-09-19","close":3835.0},{"date":"2019-09-20","close":3835.0},{"date":"2019-09-23","close":3800.0},{"date":"2019-09-24","close":3820.0},{"date":"2019-09-25","close":3750.0},{"date":"2019-09-26","close":3755.0},{"date":"2019-09-27","close":3830.0},{"date":"2019-09-30","close":3775.0},{"date":"2019-10-01","close":3720.0},{"date":"2019-10-02","close":3730.0},{"date":"2019-10-04","close":3645.0},{"date":"2019-10-07","close":3555.0},{"date":"2019-10-08","close":3575.0},{"date":"2019-10-10","close":3560.0},{"date":"2019-10-11","close":3555.0},{"date":"2019-10-14","close":3625.0},{"date":"2019-10-15","close":3635.0},{"date":"2019-10-16","close":3620.0},{"date":"2019-10-17","close":3655.0},{"date":"2019-10-18","close":3640.0},{"date":"2019-10-21","close":3600.0},{"date":"2019-10-22","close":3550.0},{"date":"2019-10-23","close":3535.0},{"date":"2019-10-24","close":3520.0},{"date":"2019-10-25","close":3525.0},{"date":"2019-10-28","close":3535.0},{"date":"2019-10-29","close":3540.0},{"date":"2019-10-30","close":3510.0},{"date":"2019-10-31","close":3525.0},{"date":"2019-11-01","close":3550.0},{"date":"2019-11-04","close":3585.0},{"date":"2019-11-05","close":3585.0},{"date":"2019-11-06","close":3630.0},{"date":"2019-11-07","close":3635.0},{"date":"2019-11-08","close":3645.0},{"date":"2019-11-11","close":3595.0},{"date":"2019-11-12","close":3615.0},{"date":"2019-11-13","close":3610.0},{"date":"2019-11-14","close":3590.0},{"date":"2019-11-15","close":3570.0},{"date":"2019-11-18","close":3585.0},{"date":"2019-11-19","close":3535.0},{"date":"2019-11-20","close":3510.0},{"date":"2019-11-21","close":3480.0},{"date":"2019-11-22","close":3505.0},{"date":"2019-11-25","close":3510.0},{"date":"2019-11-26","close":3500.0},{"date":"2019-11-27","close":3475.0},{"date":"2019-11-28","close":3435.0},{"date":"2019-11-29","close":3445.0},{"date":"2019-12-02","close":3440.0},{"date":"2019-12-03","close":3460.0},{"date":"2019-12-04","close":3435.0},{"date":"2019-12-05","close":3410.0},{"date":"2019-12-06","close":3400.0},{"date":"2019-12-09","close":3415.0},{"date":"2019-12-10","close":3460.0},{"date":"2019-12-11","close":3440.0},{"date":"2019-12-12","close":3450.0},{"date":"2019-12-13","close":3450.0},{"date":"2019-12-16","close":3430.0},{"date":"2019-12-17","close":3445.0},{"date":"2019-12-18","close":3455.0},{"date":"2019-12-19","close":3490.0},{"date":"2019-12-20","close":3515.0},{"date":"2019-12-23","close":3470.0},{"date":"2019-12-24","close":3485.0},{"date":"2019-12-26","close":3455.0},{"date":"2019-12-27","close":3415.0},{"date":"2019-12-30","close":3395.0},{"date":"2020-01-02","close":3410.0},{"date":"2020-01-03","close":3375.0},{"date":"2020-01-06","close":3360.0},{"date":"2020-01-07","close":3335.0},{"date":"2020-01-08","close":3220.0},{"date":"2020-01-09","close":3320.0},{"date":"2020-01-10","close":3335.0},{"date":"2020-01-13","close":3355.0},{"date":"2020-01-14","close":3340.0},{"date":"2020-01-15","close":3365.0},{"date":"2020-01-16","close":3330.0},{"date":"2020-01-17","close":3325.0},{"date":"2020-01-20","close":3340.0},{"date":"2020-01-21","close":3300.0},{"date":"2020-01-22","close":3355.0},{"date":"2020-01-23","close":3355.0},{"date":"2020-01-28","close":3270.0},{"date":"2020-01-29","close":3265.0},{"date":"2020-01-30","close":3210.0},{"date":"2020-01-31","close":3215.0},{"date":"2020-02-03","close":3200.0},{"date":"2020-02-04","close":3330.0},{"date":"2020-02-05","close":3345.0},{"date":"2020-02-06","close":3350.0},{"date":"2020-02-07","close":3580.0},{"date":"2020-02-10","close":3645.0},{"date":"2020-02-11","close":3665.0},{"date":"2020-02-12","close":3565.0},{"date":"2020-02-13","close":3460.0},{"date":"2020-02-14","close":3490.0},{"date":"2020-02-17","close":3420.0},{"date":"2020-02-18","close":3415.0},{"date":"2020-02-19","close":3365.0},{"date":"2020-02-20","close":3500.0},{"date":"2020-02-21","close":3505.0},{"date":"2020-02-24","close":4555.0},{"date":"2020-02-25","close":5230.0},{"date":"2020-02-26","close":5390.0},{"date":"2020-02-27","close":5000.0},{"date":"2020-02-28","close":4960.0},{"date":"2020-03-02","close":5140.0},{"date":"2020-03-03","close":4555.0},{"date":"2020-03-04","close":4390.0},{"date":"2020-03-05","close":4175.0},{"date":"2020-03-06","close":4280.0},{"date":"2020-03-09","close":3795.0},{"date":"2020-03-10","close":3945.0},{"date":"2020-03-11","close":4160.0},{"date":"2020-03-12","close":3795.0},{"date":"2020-03-13","close":3100.0},{"date":"2020-03-16","close":3010.0},{"date":"2020-03-17","close":2890.0},{"date":"2020-03-18","close":2655.0},{"date":"2020-03-19","close":2160.0},{"date":"2020-03-20","close":2255.0},{"date":"2020-03-23","close":2165.0},{"date":"2020-03-24","close":2340.0},{"date":"2020-03-25","close":2410.0},{"date":"2020-03-26","close":2520.0},{"date":"2020-03-27","close":2580.0},{"date":"2020-03-30","close":2730.0},{"date":"2020-03-31","close":2890.0},{"date":"2020-04-01","close":3380.0},{"date":"2020-04-02","close":3175.0},{"date":"2020-04-03","close":3125.0},{"date":"2020-04-06","close":3260.0},{"date":"2020-04-07","close":3245.0},{"date":"2020-04-08","close":3230.0},{"date":"2020-04-09","close":3270.0},{"date":"2020-04-10","close":3155.0},{"date":"2020-04-13","close":3190.0},{"date":"2020-04-14","close":3185.0},{"date":"2020-04-16","close":3160.0},{"date":"2020-04-17","close":3225.0},{"date":"2020-04-20","close":3270.0},{"date":"2020-04-21","close":3145.0},{"date":"2020-04-22","close":3195.0},{"date":"2020-04-23","close":3225.0},{"date":"2020-04-24","close":3195.0},{"date":"2020-04-27","close":3280.0},{"date":"2020-04-28","close":3250.0},{"date":"2020-04-29","close":3415.0},{"date":"2020-05-04","close":3585.0},{"date":"2020-05-06","close":3665.0},{"date":"2020-05-07","close":3720.0},{"date":"2020-05-08","close":3775.0},{"date":"2020-05-11","close":3625.0},{"date":"2020-05-12","close":3510.0},{"date":"2020-05-13","close":3570.0},{"date":"2020-05-14","close":3530.0},{"date":"2020-05-15","close":3545.0},{"date":"2020-05-18","close":3550.0},{"date":"2020-05-19","close":3460.0},{"date":"2020-05-20","close":3460.0},{"date":"2020-05-21","close":3550.0},{"date":"2020-05-22","close":3520.0},{"date":"2020-05-25","close":3525.0},{"date":"2020-05-26","close":3485.0},{"date":"2020-05-27","close":3495.0},{"date":"2020-05-28","close":3490.0},{"date":"2020-05-29","close":3460.0},{"date":"2020-06-01","close":3465.0},{"date":"2020-06-02","close":3465.0},{"date":"2020-06-03","close":3500.0},{"date":"2020-06-04","close":3560.0},{"date":"2020-06-05","close":3535.0},{"date":"2020-06-08","close":3695.0},{"date":"2020-06-09","close":3710.0},{"date":"2020-06-10","close":3825.0},{"date":"2020-06-11","close":3700.0},{"date":"2020-06-12","close":3615.0},{"date":"2020-06-15","close":3600.0},{"date":"2020-06-16","close":3740.0},{"date":"2020-06-17","close":4350.0},{"date":"2020-06-18","close":5650.0},{"date":"2020-06-19","close":4240.0},{"date":"2020-06-22","close":4050.0},{"date":"2020-06-23","close":3990.0},{"date":"2020-06-24","close":3950.0},{"date":"2020-06-25","close":4010.0},{"date":"2020-06-26","close":4015.0},{"date":"2020-06-29","close":4120.0},{"date":"2020-06-30","close":4070.0},{"date":"2020-07-01","close":4135.0},{"date":"2020-07-02","close":4240.0},{"date":"2020-07-03","close":4130.0},{"date":"2020-07-06","close":4145.0},{"date":"2020-07-07","close":4175.0},{"date":"2020-07-08","close":4315.0},{"date":"2020-07-09","close":4450.0},{"date":"2020-07-10","close":4240.0},{"date":"2020-07-13","close":4100.0},{"date":"2020-07-14","close":4100.0},{"date":"2020-07-15","close":4065.0},{"date":"2020-07-16","close":4095.0},{"date":"2020-07-17","close":4085.0},{"date":"2020-07-20","close":4225.0},{"date":"2020-07-21","close":4235.0},{"date":"2020-07-22","close":4120.0},{"date":"2020-07-23","close":4080.0},{"date":"2020-07-24","close":4140.0},{"date":"2020-07-27","close":4630.0},{"date":"2020-07-28","close":4530.0},{"date":"2020-07-29","close":4785.0},{"date":"2020-07-30","close":4695.0},{"date":"2020-07-31","close":5360.0},{"date":"2020-08-03","close":4965.0},{"date":"2020-08-04","close":4990.0},{"date":"2020-08-05","close":4895.0},{"date":"2020-08-06","close":4865.0},{"date":"2020-08-07","close":4795.0},{"date":"2020-08-10","close":4850.0},{"date":"2020-08-11","close":4945.0},{"date":"2020-08-12","close":5050.0},{"date":"2020-08-13","close":5530.0},{"date":"2020-08-14","close":5330.0},{"date":"2020-08-18","close":5170.0},{"date":"2020-08-19","close":5180.0},{"date":"2020-08-20","close":4960.0},{"date":"2020-08-21","close":4955.0},{"date":"2020-08-24","close":5180.0},{"date":"2020-08-25","close":5300.0},{"date":"2020-08-26","close":5290.0},{"date":"2020-08-27","close":5930.0},{"date":"2020-08-28","close":6020.0},{"date":"2020-08-31","close":6810.0},{"date":"2020-09-01","close":5900.0},{"date":"2020-09-02","close":6040.0},{"date":"2020-09-03","close":5880.0},{"date":"2020-09-04","close":5910.0},{"date":"2020-09-07","close":5730.0},{"date":"2020-09-08","close":5620.0},{"date":"2020-09-09","close":5700.0},{"date":"2020-09-10","close":5850.0},{"date":"2020-09-11","close":5810.0},{"date":"2020-09-14","close":5930.0},{"date":"2020-09-15","close":5990.0},{"date":"2020-09-16","close":5950.0},{"date":"2020-09-17","close":5850.0},{"date":"2020-09-18","close":5970.0},{"date":"2020-09-21","close":5630.0},{"date":"2020-09-22","close":5280.0},{"date":"2020-09-23","close":5230.0},{"date":"2020-09-24","close":4905.0},{"date":"2020-09-25","close":4995.0},{"date":"2020-09-28","close":5060.0},{"date":"2020-09-29","close":5150.0},{"date":"2020-10-05","close":5170.0},{"date":"2020-10-06","close":5160.0},{"date":"2020-10-07","close":5160.0},{"date":"2020-10-08","close":5210.0},{"date":"2020-10-12","close":5290.0},{"date":"2020-10-13","close":5350.0},{"date":"2020-10-14","close":5370.0},{"date":"2020-10-15","close":5630.0},{"date":"2020-10-16","close":5220.0},{"date":"2020-10-19","close":5280.0},{"date":"2020-10-20","close":5160.0},{"date":"2020-10-21","close":5420.0},{"date":"2020-10-22","close":5450.0},{"date":"2020-10-23","close":5600.0},{"date":"2020-10-26","close":5360.0},{"date":"2020-10-27","close":5430.0},{"date":"2020-10-28","close":5430.0},{"date":"2020-10-29","close":5260.0},{"date":"2020-10-30","close":5080.0},{"date":"2020-11-02","close":5110.0},{"date":"2020-11-03","close":5230.0},{"date":"2020-11-04","close":5100.0},{"date":"2020-11-05","close":5160.0},{"date":"2020-11-06","close":5230.0},{"date":"2020-11-09","close":5230.0},{"date":"2020-11-10","close":5250.0},{"date":"2020-11-11","close":5260.0},{"date":"2020-11-12","close":5230.0},{"date":"2020-11-13","close":5230.0},{"date":"2020-11-16","close":5280.0},{"date":"2020-11-17","close":5430.0},{"date":"2020-11-18","close":5450.0},{"date":"2020-11-19","close":5370.0},{"date":"2020-11-20","close":5480.0},{"date":"2020-11-23","close":5560.0},{"date":"2020-11-24","close":5870.0},{"date":"2020-11-25","close":5420.0},{"date":"2020-11-26","close":7040.0},{"date":"2020-11-27","close":6280.0},{"date":"2020-11-30","close":6270.0},{"date":"2020-12-01","close":6250.0},{"date":"2020-12-02","close":6140.0},{"date":"2020-12-03","close":5940.0},{"date":"2020-12-04","close":7470.0},{"date":"2020-12-07","close":7780.0},{"date":"2020-12-08","close":7320.0},{"date":"2020-12-09","close":7230.0},{"date":"2020-12-10","close":6800.0},{"date":"2020-12-11","close":6680.0},{"date":"2020-12-14","close":6940.0},{"date":"2020-12-15","close":6440.0},{"date":"2020-12-16","close":6760.0},{"date":"2020-12-17","close":6500.0},{"date":"2020-12-18","close":6070.0},{"date":"2020-12-21","close":6180.0},{"date":"2020-12-22","close":5750.0},{"date":"2020-12-23","close":5200.0},{"date":"2020-12-24","close":5190.0},{"date":"2020-12-28","close":4990.0},{"date":"2020-12-29","close":5040.0},{"date":"2020-12-30","close":5310.0},{"date":"2021-01-04","close":5190.0},{"date":"2021-01-05","close":5220.0},{"date":"2021-01-06","close":5150.0},{"date":"2021-01-07","close":5150.0},{"date":"2021-01-08","close":5080.0},{"date":"2021-01-11","close":4890.0},{"date":"2021-01-12","close":4965.0},{"date":"2021-01-13","close":5000.0},{"date":"2021-01-14","close":5050.0},{"date":"2021-01-15","close":5000.0},{"date":"2021-01-18","close":4945.0},{"date":"2021-01-19","close":4870.0},{"date":"2021-01-20","close":4850.0},{"date":"2021-01-21","close":4930.0},{"date":"2021-01-22","close":4825.0},{"date":"2021-01-25","close":4865.0},{"date":"2021-01-26","close":4900.0},{"date":"2021-01-27","close":5090.0},{"date":"2021-01-28","close":4970.0},{"date":"2021-01-29","close":4940.0},{"date":"2021-02-01","close":4850.0},{"date":"2021-02-02","close":4915.0},{"date":"2021-02-03","close":4865.0},{"date":"2021-02-04","close":4860.0},{"date":"2021-02-05","close":4905.0},{"date":"2021-02-08","close":4905.0},{"date":"2021-02-09","close":4835.0},{"date":"2021-02-10","close":4810.0},{"date":"2021-02-15","close":4885.0},{"date":"2021-02-16","close":6350.0},{"date":"2021-02-17","close":7750.0},{"date":"2021-02-18","close":5430.0},{"date":"2021-02-19","close":5500.0},{"date":"2021-02-22","close":7150.0},{"date":"2021-02-23","close":6270.0},{"date":"2021-02-24","close":5500.0},{"date":"2021-02-25","close":5420.0},{"date":"2021-02-26","close":5090.0},{"date":"2021-03-02","close":5470.0},{"date":"2021-03-03","close":5400.0},{"date":"2021-03-04","close":5190.0},{"date":"2021-03-05","close":5080.0},{"date":"2021-03-08","close":5190.0},{"date":"2021-03-09","close":5010.0},{"date":"2021-03-10","close":5010.0},{"date":"2021-03-11","close":5060.0},{"date":"2021-03-12","close":5060.0},{"date":"2021-03-15","close":5220.0},{"date":"2021-03-16","close":5110.0},{"date":"2021-03-17","close":5110.0},{"date":"2021-03-18","close":5100.0},{"date":"2021-03-19","close":5110.0},{"date":"2021-03-22","close":5090.0},{"date":"2021-03-23","close":5020.0},{"date":"2021-03-24","close":4990.0},{"date":"2021-03-25","close":5030.0},{"date":"2021-03-26","close":5020.0},{"date":"2021-03-29","close":5000.0},{"date":"2021-03-30","close":5010.0},{"date":"2021-03-31","close":5030.0},{"date":"2021-04-01","close":5060.0},{"date":"2021-04-02","close":5070.0},{"date":"2021-04-05","close":5000.0},{"date":"2021-04-06","close":5100.0},{"date":"2021-04-07","close":5140.0},{"date":"2021-04-08","close":5200.0},{"date":"2021-04-09","close":5170.0},{"date":"2021-04-12","close":5070.0},{"date":"2021-04-13","close":5250.0},{"date":"2021-04-14","close":5250.0},{"date":"2021-04-15","close":5200.0},{"date":"2021-04-16","close":5500.0},{"date":"2021-04-19","close":5650.0},{"date":"2021-04-20","close":5800.0},{"date":"2021-04-21","close":5800.0},{"date":"2021-04-22","close":5660.0},{"date":"2021-04-23","close":5480.0},{"date":"2021-04-26","close":5500.0},{"date":"2021-04-27","close":5500.0},{"date":"2021-04-28","close":5320.0},{"date":"2021-04-29","close":5480.0},{"date":"2021-04-30","close":5400.0},{"date":"2021-05-03","close":5540.0},{"date":"2021-05-04","close":5360.0},{"date":"2021-05-06","close":5700.0},{"date":"2021-05-07","close":5710.0},{"date":"2021-05-10","close":5770.0},{"date":"2021-05-11","close":5740.0},{"date":"2021-05-12","close":5650.0},{"date":"2021-05-13","close":5770.0},{"date":"2021-05-14","close":5700.0},{"date":"2021-05-17","close":5500.0},{"date":"2021-05-18","close":5510.0},{"date":"2021-05-20","close":5550.0},{"date":"2021-05-21","close":5480.0},{"date":"2021-05-24","close":5410.0},{"date":"2021-05-25","close":5440.0},{"date":"2021-05-26","close":5390.0},{"date":"2021-05-27","close":5380.0},{"date":"2021-05-28","close":5380.0},{"date":"2021-05-31","close":5450.0},{"date":"2021-06-01","close":5530.0},{"date":"2021-06-02","close":5540.0},{"date":"2021-06-03","close":5660.0},{"date":"2021-06-04","close":5590.0},{"date":"2021-06-07","close":5580.0},{"date":"2021-06-08","close":5510.0},{"date":"2021-06-09","close":5510.0},{"date":"2021-06-10","close":5550.0},{"date":"2021-06-11","close":5600.0},{"date":"2021-06-14","close":5600.0},{"date":"2021-06-15","close":5700.0},{"date":"2021-06-16","close":5850.0},{"date":"2021-06-17","close":5640.0},{"date":"2021-06-18","close":5820.0},{"date":"2021-06-21","close":5650.0},{"date":"2021-06-22","close":5700.0},{"date":"2021-06-23","close":5660.0},{"date":"2021-06-24","close":5650.0},{"date":"2021-06-25","close":5680.0},{"date":"2021-06-28","close":5630.0},{"date":"2021-06-29","close":5620.0},{"date":"2021-06-30","close":5540.0},{"date":"2021-07-01","close":5530.0},{"date":"2021-07-02","close":5580.0},{"date":"2021-07-05","close":5510.0},{"date":"2021-07-06","close":5430.0},{"date":"2021-07-07","close":5550.0},{"date":"2021-07-08","close":5560.0},{"date":"2021-07-09","close":5500.0},{"date":"2021-07-12","close":5540.0},{"date":"2021-07-13","close":5450.0},{"date":"2021-07-14","close":5500.0},{"date":"2021-07-15","close":5420.0},{"date":"2021-07-16","close":5390.0},{"date":"2021-07-19","close":5450.0},{"date":"2021-07-20","close":5380.0},{"date":"2021-07-21","close":5410.0},{"date":"2021-07-22","close":5320.0},{"date":"2021-07-23","close":5320.0},{"date":"2021-07-26","close":5260.0},{"date":"2021-07-27","close":5250.0},{"date":"2021-07-28","close":5250.0},{"date":"2021-07-29","close":5270.0},{"date":"2021-07-30","close":5260.0},{"date":"2021-08-02","close":5220.0},{"date":"2021-08-03","close":5200.0},{"date":"2021-08-04","close":5210.0},{"date":"2021-08-05","close":5300.0},{"date":"2021-08-06","close":5280.0},{"date":"2021-08-09","close":5240.0},{"date":"2021-08-10","close":5120.0},{"date":"2021-08-11","close":5300.0},{"date":"2021-08-12","close":5150.0},{"date":"2021-08-13","close":5010.0},{"date":"2021-08-17","close":4940.0},{"date":"2021-08-18","close":4975.0},{"date":"2021-08-19","close":4910.0},{"date":"2021-08-20","close":4760.0},{"date":"2021-08-23","close":4950.0},{"date":"2021-08-24","close":4960.0},{"date":"2021-08-25","close":5010.0},{"date":"2021-08-26","close":4995.0},{"date":"2021-08-27","close":4935.0},{"date":"2021-08-30","close":4935.0},{"date":"2021-08-31","close":4910.0},{"date":"2021-09-01","close":4875.0},{"date":"2021-09-02","close":4880.0},{"date":"2021-09-03","close":4970.0},{"date":"2021-09-06","close":4940.0},{"date":"2021-09-07","close":4900.0},{"date":"2021-09-08","close":4850.0},{"date":"2021-09-09","close":4800.0},{"date":"2021-09-10","close":4860.0},{"date":"2021-09-13","close":4800.0},{"date":"2021-09-14","close":4890.0},{"date":"2021-09-15","close":4865.0},{"date":"2021-09-16","close":4850.0},{"date":"2021-09-17","close":4895.0},{"date":"2021-09-23","close":4885.0},{"date":"2021-09-24","close":4860.0},{"date":"2021-09-27","close":4700.0},{"date":"2021-09-28","close":4730.0},{"date":"2021-09-29","close":4610.0},{"date":"2021-09-30","close":4695.0},{"date":"2021-10-01","close":4600.0},{"date":"2021-10-05","close":4395.0},{"date":"2021-10-06","close":4150.0},{"date":"2021-10-07","close":4250.0},{"date":"2021-10-08","close":4595.0},{"date":"2021-10-12","close":4580.0},{"date":"2021-10-13","close":4685.0},{"date":"2021-10-14","close":4770.0},{"date":"2021-10-15","close":4745.0},{"date":"2021-10-18","close":4750.0},{"date":"2021-10-19","close":4780.0},{"date":"2021-10-20","close":4780.0},{"date":"2021-10-21","close":4700.0},{"date":"2021-10-22","close":4585.0},{"date":"2021-10-25","close":4505.0},{"date":"2021-10-26","close":4615.0},{"date":"2021-10-27","close":4610.0},{"date":"2021-10-28","close":4430.0},{"date":"2021-10-29","close":4480.0},{"date":"2021-11-01","close":4475.0},{"date":"2021-11-02","close":4500.0},{"date":"2021-11-03","close":4410.0},{"date":"2021-11-04","close":4220.0},{"date":"2021-11-05","close":4215.0},{"date":"2021-11-08","close":4225.0},{"date":"2021-11-09","close":4260.0},{"date":"2021-11-10","close":4195.0},{"date":"2021-11-11","close":4195.0},{"date":"2021-11-12","close":4175.0},{"date":"2021-11-15","close":4190.0},{"date":"2021-11-16","close":4200.0},{"date":"2021-11-17","close":4195.0},{"date":"2021-11-18","close":4125.0},{"date":"2021-11-19","close":4135.0},{"date":"2021-11-22","close":4085.0},{"date":"2021-11-23","close":4030.0},{"date":"2021-11-24","close":4060.0},{"date":"2021-11-25","close":4040.0},{"date":"2021-11-26","close":4050.0},{"date":"2021-11-29","close":3865.0},{"date":"2021-11-30","close":3705.0},{"date":"2021-12-01","close":3760.0},{"date":"2021-12-02","close":4000.0},{"date":"2021-12-03","close":4105.0},{"date":"2021-12-06","close":4020.0},{"date":"2021-12-07","close":4160.0},{"date":"2021-12-08","close":4180.0},{"date":"2021-12-09","close":4195.0},{"date":"2021-12-10","close":4470.0},{"date":"2021-12-13","close":4360.0},{"date":"2021-12-14","close":4270.0},{"date":"2021-12-15","close":4335.0},{"date":"2021-12-16","close":4320.0},{"date":"2021-12-17","close":4290.0},{"date":"2021-12-20","close":4270.0},{"date":"2021-12-21","close":4080.0},{"date":"2021-12-22","close":4055.0},{"date":"2021-12-23","close":4000.0},{"date":"2021-12-24","close":3985.0},{"date":"2021-12-27","close":3980.0},{"date":"2021-12-28","close":3975.0},{"date":"2021-12-29","close":3935.0},{"date":"2021-12-30","close":3945.0},{"date":"2022-01-03","close":3975.0},{"date":"2022-01-04","close":3985.0},{"date":"2022-01-05","close":3885.0},{"date":"2022-01-06","close":3885.0},{"date":"2022-01-07","close":3875.0},{"date":"2022-01-10","close":3895.0},{"date":"2022-01-11","close":3875.0},{"date":"2022-01-12","close":3895.0},{"date":"2022-01-13","close":3885.0},{"date":"2022-01-14","close":3795.0},{"date":"2022-01-17","close":3800.0},{"date":"2022-01-18","close":3815.0},{"date":"2022-01-19","close":3795.0},{"date":"2022-01-20","close":3810.0},{"date":"2022-01-21","close":3895.0},{"date":"2022-01-24","close":4100.0},{"date":"2022-01-25","close":3750.0},{"date":"2022-01-26","close":3820.0},{"date":"2022-01-27","close":3700.0},{"date":"2022-01-28","close":3710.0},{"date":"2022-02-03","close":3800.0},{"date":"2022-02-04","close":3925.0},{"date":"2022-02-07","close":4050.0},{"date":"2022-02-08","close":4045.0},{"date":"2022-02-09","close":4065.0},{"date":"2022-02-10","close":4045.0},{"date":"2022-02-11","close":4110.0},{"date":"2022-02-14","close":3995.0},{"date":"2022-02-15","close":3980.0},{"date":"2022-02-16","close":4000.0},{"date":"2022-02-17","close":4000.0},{"date":"2022-02-18","close":4085.0},{"date":"2022-02-21","close":4035.0},{"date":"2022-02-22","close":3995.0},{"date":"2022-02-23","close":4040.0},{"date":"2022-02-24","close":3970.0},{"date":"2022-02-25","close":3920.0},{"date":"2022-02-28","close":3985.0},{"date":"2022-03-02","close":4000.0},{"date":"2022-03-03","close":4080.0},{"date":"2022-03-04","close":4030.0},{"date":"2022-03-07","close":4035.0},{"date":"2022-03-08","close":3930.0},{"date":"2022-03-10","close":3990.0},{"date":"2022-03-11","close":3995.0},{"date":"2022-03-14","close":3975.0},{"date":"2022-03-15","close":3940.0},{"date":"2022-03-16","close":3985.0},{"date":"2022-03-17","close":3995.0},{"date":"2022-03-18","close":3970.0},{"date":"2022-03-21","close":3950.0},{"date":"2022-03-22","close":3900.0},{"date":"2022-03-23","close":3880.0},{"date":"2022-03-24","close":3885.0},{"date":"2022-03-25","close":3875.0},{"date":"2022-03-28","close":3860.0},{"date":"2022-03-29","close":3875.0},{"date":"2022-03-30","close":3985.0},{"date":"2022-03-31","close":3985.0},{"date":"2022-04-01","close":3995.0},{"date":"2022-04-04","close":3965.0},{"date":"2022-04-05","close":3975.0},{"date":"2022-04-06","close":4000.0},{"date":"2022-04-07","close":3950.0},{"date":"2022-04-08","close":3960.0},{"date":"2022-04-11","close":3955.0},{"date":"2022-04-12","close":3960.0},{"date":"2022-04-13","close":3990.0},{"date":"2022-04-14","close":4000.0},{"date":"2022-04-15","close":4005.0},{"date":"2022-04-18","close":5200.0},{"date":"2022-04-19","close":4505.0},{"date":"2022-04-20","close":4915.0},{"date":"2022-04-21","close":4495.0},{"date":"2022-04-22","close":4505.0},{"date":"2022-04-25","close":4530.0},{"date":"2022-04-26","close":4565.0},{"date":"2022-04-27","close":4210.0},{"date":"2022-04-28","close":4180.0},{"date":"2022-04-29","close":4155.0},{"date":"2022-05-02","close":4245.0},{"date":"2022-05-03","close":4140.0},{"date":"2022-05-04","close":4130.0},{"date":"2022-05-06","close":4105.0},{"date":"2022-05-09","close":4085.0},{"date":"2022-05-10","close":3960.0},{"date":"2022-05-11","close":3960.0},{"date":"2022-05-12","close":3785.0},{"date":"2022-05-13","close":3780.0},{"date":"2022-05-16","close":3845.0},{"date":"2022-05-17","close":3770.0},{"date":"2022-05-18","close":3795.0},{"date":"2022-05-19","close":3600.0},{"date":"2022-05-20","close":3640.0},{"date":"2022-05-23","close":3640.0},{"date":"2022-05-24","close":3690.0},{"date":"2022-05-25","close":3650.0},{"date":"2022-05-26","close":3630.0},{"date":"2022-05-27","close":3700.0},{"date":"2022-05-30","close":3730.0},{"date":"2022-05-31","close":3770.0},{"date":"2022-06-02","close":3880.0},{"date":"2022-06-03","close":3890.0},{"date":"2022-06-07","close":3810.0},{"date":"2022-06-08","close":3780.0},{"date":"2022-06-09","close":3770.0},{"date":"2022-06-10","close":3740.0},{"date":"2022-06-13","close":3675.0},{"date":"2022-06-14","close":3630.0},{"date":"2022-06-15","close":3610.0},{"date":"2022-06-16","close":3615.0},{"date":"2022-06-17","close":3690.0},{"date":"2022-06-20","close":3455.0},{"date":"2022-06-21","close":3450.0},{"date":"2022-06-22","close":3305.0},{"date":"2022-06-23","close":3180.0},{"date":"2022-06-24","close":3215.0},{"date":"2022-06-27","close":3355.0},{"date":"2022-06-28","close":3365.0},{"date":"2022-06-29","close":3495.0},{"date":"2022-06-30","close":3330.0},{"date":"2022-07-01","close":3300.0},{"date":"2022-07-04","close":3240.0},{"date":"2022-07-05","close":3225.0},{"date":"2022-07-06","close":3200.0},{"date":"2022-07-07","close":3240.0},{"date":"2022-07-08","close":3230.0},{"date":"2022-07-11","close":3245.0},{"date":"2022-07-12","close":3170.0},{"date":"2022-07-13","close":3235.0},{"date":"2022-07-14","close":3175.0},{"date":"2022-07-15","close":3165.0},{"date":"2022-07-18","close":3270.0},{"date":"2022-07-19","close":3270.0},{"date":"2022-07-20","close":3295.0},{"date":"2022-07-21","close":3295.0},{"date":"2022-07-22","close":3395.0},{"date":"2022-07-25","close":3350.0},{"date":"2022-07-26","close":3350.0},{"date":"2022-07-27","close":3350.0},{"date":"2022-07-28","close":3395.0},{"date":"2022-07-29","close":3350.0},{"date":"2022-08-01","close":3355.0},{"date":"2022-08-02","close":3295.0},{"date":"2022-08-03","close":3415.0},{"date":"2022-08-04","close":3390.0},{"date":"2022-08-05","close":3375.0},{"date":"2022-08-08","close":3370.0},{"date":"2022-08-09","close":3440.0},{"date":"2022-08-10","close":3400.0},{"date":"2022-08-11","close":3405.0},{"date":"2022-08-12","close":3400.0},{"date":"2022-08-16","close":3360.0},{"date":"2022-08-17","close":3370.0},{"date":"2022-08-18","close":3400.0},{"date":"2022-08-19","close":3400.0},{"date":"2022-08-22","close":3300.0},{"date":"2022-08-23","close":3225.0},{"date":"2022-08-24","close":3235.0},{"date":"2022-08-25","close":3235.0},{"date":"2022-08-26","close":3210.0},{"date":"2022-08-29","close":3185.0},{"date":"2022-08-30","close":3155.0},{"date":"2022-08-31","close":3165.0},{"date":"2022-09-01","close":3130.0},{"date":"2022-09-02","close":3130.0},{"date":"2022-09-05","close":3140.0},{"date":"2022-09-06","close":3125.0},{"date":"2022-09-07","close":3070.0},{"date":"2022-09-08","close":3040.0},{"date":"2022-09-13","close":3070.0},{"date":"2022-09-14","close":3105.0},{"date":"2022-09-15","close":3060.0},{"date":"2022-09-16","close":3005.0},{"date":"2022-09-19","close":2955.0},{"date":"2022-09-20","close":3000.0},{"date":"2022-09-21","close":3095.0},{"date":"2022-09-22","close":3065.0},{"date":"2022-09-23","close":3000.0},{"date":"2022-09-26","close":2850.0},{"date":"2022-09-27","close":2810.0},{"date":"2022-09-28","close":2860.0},{"date":"2022-09-29","close":2970.0},{"date":"2022-09-30","close":2970.0},{"date":"2022-10-04","close":3000.0},{"date":"2022-10-05","close":3000.0},{"date":"2022-10-06","close":3035.0},{"date":"2022-10-07","close":3010.0},{"date":"2022-10-11","close":2920.0},{"date":"2022-10-12","close":2895.0},{"date":"2022-10-13","close":2815.0},{"date":"2022-10-14","close":3090.0},{"date":"2022-10-17","close":2945.0},{"date":"2022-10-18","close":2915.0},{"date":"2022-10-19","close":2920.0},{"date":"2022-10-20","close":2935.0},{"date":"2022-10-21","close":2935.0},{"date":"2022-10-24","close":2935.0},{"date":"2022-10-25","close":2970.0},{"date":"2022-10-26","close":2940.0},{"date":"2022-10-27","close":2965.0},{"date":"2022-10-28","close":2955.0},{"date":"2022-10-31","close":2940.0},{"date":"2022-11-01","close":2940.0},{"date":"2022-11-02","close":2955.0},{"date":"2022-11-03","close":2880.0},{"date":"2022-11-04","close":2895.0},{"date":"2022-11-07","close":2935.0},{"date":"2022-11-08","close":2930.0},{"date":"2022-11-09","close":2900.0},{"date":"2022-11-10","close":2920.0},{"date":"2022-11-11","close":2930.0},{"date":"2022-11-14","close":2910.0},{"date":"2022-11-15","close":2935.0},{"date":"2022-11-16","close":2940.0},{"date":"2022-11-17","close":2925.0},{"date":"2022-11-18","close":2890.0},{"date":"2022-11-21","close":2760.0},{"date":"2022-11-22","close":2760.0},{"date":"2022-11-23","close":2835.0},{"date":"2022-11-24","close":2840.0},{"date":"2022-11-25","close":2840.0},{"date":"2022-11-28","close":2775.0},{"date":"2022-11-29","close":2770.0},{"date":"2022-11-30","close":2770.0},{"date":"2022-12-01","close":2865.0},{"date":"2022-12-02","close":2850.0},{"date":"2022-12-05","close":2815.0},{"date":"2022-12-06","close":2865.0},{"date":"2022-12-07","close":2790.0},{"date":"2022-12-08","close":2780.0},{"date":"2022-12-09","close":2785.0},{"date":"2022-12-12","close":2775.0},{"date":"2022-12-13","close":2840.0},{"date":"2022-12-14","close":2880.0},{"date":"2022-12-15","close":2815.0},{"date":"2022-12-16","close":2840.0},{"date":"2022-12-19","close":2800.0},{"date":"2022-12-20","close":2870.0},{"date":"2022-12-21","close":2825.0},{"date":"2022-12-22","close":2800.0},{"date":"2022-12-23","close":2755.0},{"date":"2022-12-26","close":2770.0},{"date":"2022-12-27","close":2750.0},{"date":"2022-12-28","close":2725.0},{"date":"2022-12-29","close":2710.0},{"date":"2023-01-02","close":2645.0},{"date":"2023-01-03","close":2665.0},{"date":"2023-01-04","close":2715.0},{"date":"2023-01-05","close":2700.0},{"date":"2023-01-06","close":2720.0},{"date":"2023-01-09","close":2720.0},{"date":"2023-01-10","close":2730.0},{"date":"2023-01-11","close":2725.0},{"date":"2023-01-12","close":2730.0},{"date":"2023-01-13","close":2730.0},{"date":"2023-01-16","close":2745.0},{"date":"2023-01-17","close":2770.0},{"date":"2023-01-18","close":2760.0},{"date":"2023-01-19","close":2740.0},{"date":"2023-01-20","close":2760.0},{"date":"2023-01-25","close":2765.0},{"date":"2023-01-26","close":2725.0},{"date":"2023-01-27","close":2735.0},{"date":"2023-01-30","close":2730.0},{"date":"2023-01-31","close":2740.0},{"date":"2023-02-01","close":2735.0},{"date":"2023-02-02","close":2740.0},{"date":"2023-02-03","close":2715.0},{"date":"2023-02-06","close":2715.0},{"date":"2023-02-07","close":2730.0},{"date":"2023-02-08","close":2735.0},{"date":"2023-02-09","close":2745.0},{"date":"2023-02-10","close":2790.0},{"date":"2023-02-13","close":2830.0},{"date":"2023-02-14","close":2810.0},{"date":"2023-02-15","close":2810.0},{"date":"2023-02-16","close":2815.0},{"date":"2023-02-17","close":2830.0},{"date":"2023-02-20","close":2835.0},{"date":"2023-02-21","close":2820.0},{"date":"2023-02-22","close":2820.0},{"date":"2023-02-23","close":2830.0},{"date":"2023-02-24","close":2825.0},{"date":"2023-02-27","close":2780.0},{"date":"2023-02-28","close":2790.0},{"date":"2023-03-02","close":2785.0},{"date":"2023-03-03","close":2765.0},{"date":"2023-03-06","close":2730.0},{"date":"2023-03-07","close":2710.0},{"date":"2023-03-08","close":2700.0},{"date":"2023-03-09","close":2685.0},{"date":"2023-03-10","close":2725.0},{"date":"2023-03-13","close":2665.0},{"date":"2023-03-14","close":2535.0},{"date":"2023-03-15","close":2575.0},{"date":"2023-03-16","close":2500.0},{"date":"2023-03-17","close":2480.0},{"date":"2023-03-20","close":2465.0},{"date":"2023-03-21","close":2455.0},{"date":"2023-03-22","close":2450.0},{"date":"2023-03-23","close":2405.0},{"date":"2023-03-24","close":2400.0},{"date":"2023-03-27","close":2315.0},{"date":"2023-03-28","close":2265.0},{"date":"2023-03-29","close":2270.0},{"date":"2023-03-30","close":2230.0},{"date":"2023-03-31","close":2200.0},{"date":"2023-04-03","close":2160.0},{"date":"2023-04-04","close":2175.0},{"date":"2023-04-05","close":2245.0},{"date":"2023-04-06","close":2260.0},{"date":"2023-04-07","close":2220.0},{"date":"2023-04-10","close":2195.0},{"date":"2023-04-11","close":2195.0},{"date":"2023-04-12","close":2250.0},{"date":"2023-04-13","close":2215.0},{"date":"2023-04-14","close":2250.0},{"date":"2023-04-17","close":2250.0},{"date":"2023-04-18","close":2270.0},{"date":"2023-04-19","close":2345.0},{"date":"2023-04-20","close":2325.0},{"date":"2023-04-21","close":2365.0},{"date":"2023-04-24","close":2325.0},{"date":"2023-04-25","close":2310.0},{"date":"2023-04-26","close":2290.0},{"date":"2023-04-27","close":2285.0},{"date":"2023-04-28","close":2285.0},{"date":"2023-05-02","close":2270.0},{"date":"2023-05-03","close":2290.0},{"date":"2023-05-04","close":2310.0},{"date":"2023-05-08","close":2350.0},{"date":"2023-05-09","close":2300.0},{"date":"2023-05-10","close":2320.0},{"date":"2023-05-11","close":2330.0},{"date":"2023-05-12","close":2330.0},{"date":"2023-05-15","close":2330.0},{"date":"2023-05-16","close":2400.0},{"date":"2023-05-17","close":2430.0},{"date":"2023-05-18","close":2400.0},{"date":"2023-05-19","close":2375.0},{"date":"2023-05-22","close":2390.0},{"date":"2023-05-23","close":2370.0},{"date":"2023-05-24","close":2420.0},{"date":"2023-05-25","close":2430.0},{"date":"2023-05-26","close":2395.0},{"date":"2023-05-30","close":2395.0},{"date":"2023-05-31","close":2410.0},{"date":"2023-06-01","close":2410.0},{"date":"2023-06-02","close":2410.0},{"date":"2023-06-05","close":2410.0},{"date":"2023-06-07","close":2455.0},{"date":"2023-06-08","close":2450.0},{"date":"2023-06-09","close":2435.0},{"date":"2023-06-12","close":2430.0},{"date":"2023-06-13","close":2430.0},{"date":"2023-06-14","close":2460.0},{"date":"2023-06-15","close":2405.0},{"date":"2023-06-16","close":2445.0},{"date":"2023-06-19","close":2420.0},{"date":"2023-06-20","close":2430.0},{"date":"2023-06-21","close":2430.0},{"date":"2023-06-22","close":2425.0},{"date":"2023-06-23","close":2400.0},{"date":"2023-06-26","close":2380.0},{"date":"2023-06-27","close":2310.0},{"date":"2023-06-28","close":2395.0},{"date":"2023-06-29","close":2315.0},{"date":"2023-06-30","close":2315.0},{"date":"2023-07-03","close":2320.0},{"date":"2023-07-04","close":2275.0},{"date":"2023-07-05","close":2260.0},{"date":"2023-07-06","close":2260.0},{"date":"2023-07-07","close":2250.0},{"date":"2023-07-10","close":2250.0},{"date":"2023-07-11","close":2250.0},{"date":"2023-07-12","close":2230.0},{"date":"2023-07-13","close":2200.0},{"date":"2023-07-14","close":2180.0},{"date":"2023-07-17","close":2175.0},{"date":"2023-07-18","close":2185.0},{"date":"2023-07-19","close":2160.0},{"date":"2023-07-20","close":2150.0},{"date":"2023-07-21","close":2145.0},{"date":"2023-07-24","close":2100.0},{"date":"2023-07-25","close":1999.0},{"date":"2023-07-26","close":1920.0},{"date":"2023-07-27","close":1896.0},{"date":"2023-07-28","close":1913.0},{"date":"2023-07-31","close":1933.0},{"date":"2023-08-01","close":1999.0},{"date":"2023-08-02","close":2010.0},{"date":"2023-08-03","close":2170.0},{"date":"2023-08-04","close":2145.0},{"date":"2023-08-07","close":2145.0},{"date":"2023-08-08","close":2045.0},{"date":"2023-08-09","close":2000.0},{"date":"2023-08-10","close":1910.0},{"date":"2023-08-11","close":1923.0},{"date":"2023-08-14","close":1814.0},{"date":"2023-08-16","close":1721.0},{"date":"2023-08-17","close":1654.0},{"date":"2023-08-18","close":1695.0},{"date":"2023-08-21","close":1748.0},{"date":"2023-08-22","close":1748.0},{"date":"2023-08-23","close":1736.0},{"date":"2023-08-24","close":1755.0},{"date":"2023-08-25","close":1778.0},{"date":"2023-08-28","close":1794.0},{"date":"2023-08-29","close":1798.0},{"date":"2023-08-30","close":1788.0},{"date":"2023-08-31","close":1763.0},{"date":"2023-09-01","close":1801.0},{"date":"2023-09-04","close":1793.0},{"date":"2023-09-05","close":1790.0},{"date":"2023-09-06","close":1790.0},{"date":"2023-09-07","close":1790.0},{"date":"2023-09-08","close":1790.0},{"date":"2023-09-11","close":1768.0},{"date":"2023-09-12","close":1758.0},{"date":"2023-09-13","close":1761.0},{"date":"2023-09-14","close":1796.0},{"date":"2023-09-15","close":1811.0},{"date":"2023-09-18","close":1795.0},{"date":"2023-09-19","close":1801.0},{"date":"2023-09-20","close":1813.0},{"date":"2023-09-21","close":1802.0},{"date":"2023-09-22","close":1803.0},{"date":"2023-09-25","close":1795.0},{"date":"2023-09-26","close":1795.0},{"date":"2023-09-27","close":1787.0},{"date":"2023-10-04","close":1760.0},{"date":"2023-10-05","close":1780.0},{"date":"2023-10-06","close":1773.0},{"date":"2023-10-10","close":1758.0},{"date":"2023-10-11","close":1788.0},{"date":"2023-10-12","close":1770.0},{"date":"2023-10-13","close":1815.0},{"date":"2023-10-16","close":1746.0},{"date":"2023-10-17","close":1780.0},{"date":"2023-10-18","close":1775.0},{"date":"2023-10-19","close":1770.0},{"date":"2023-10-20","close":1742.0},{"date":"2023-10-23","close":1750.0},{"date":"2023-10-24","close":1707.0},{"date":"2023-10-25","close":1716.0},{"date":"2023-10-26","close":1715.0},{"date":"2023-10-27","close":1712.0},{"date":"2023-10-30","close":1701.0},{"date":"2023-10-31","close":1680.0},{"date":"2023-11-01","close":1670.0},{"date":"2023-11-02","close":1700.0},{"date":"2023-11-03","close":1700.0},{"date":"2023-11-06","close":1750.0},{"date":"2023-11-07","close":1720.0},{"date":"2023-11-08","close":1713.0},{"date":"2023-11-09","close":1713.0},{"date":"2023-11-10","close":1707.0},{"date":"2023-11-13","close":1700.0},{"date":"2023-11-14","close":1700.0},{"date":"2023-11-15","close":1704.0},{"date":"2023-11-16","close":1733.0},{"date":"2023-11-17","close":1725.0},{"date":"2023-11-20","close":1720.0},{"date":"2023-11-21","close":1720.0},{"date":"2023-11-22","close":1826.0},{"date":"2023-11-23","close":1877.0},{"date":"2023-11-24","close":1877.0},{"date":"2023-11-27","close":1881.0},{"date":"2023-11-28","close":1912.0},{"date":"2023-11-29","close":1956.0},{"date":"2023-11-30","close":2010.0},{"date":"2023-12-01","close":2200.0},{"date":"2023-12-04","close":2155.0},{"date":"2023-12-05","close":2150.0},{"date":"2023-12-06","close":2090.0},{"date":"2023-12-07","close":2135.0},{"date":"2023-12-08","close":2090.0},{"date":"2023-12-11","close":2100.0},{"date":"2023-12-12","close":2105.0},{"date":"2023-12-13","close":2085.0},{"date":"2023-12-14","close":2080.0},{"date":"2023-12-15","close":2070.0},{"date":"2023-12-18","close":2075.0},{"date":"2023-12-19","close":1930.0},{"date":"2023-12-20","close":1969.0},{"date":"2023-12-21","close":1944.0},{"date":"2023-12-22","close":1906.0},{"date":"2023-12-26","close":1901.0},{"date":"2023-12-27","close":1948.0},{"date":"2023-12-28","close":1947.0},{"date":"2024-01-02","close":1946.0},{"date":"2024-01-03","close":1942.0},{"date":"2024-01-04","close":1949.0},{"date":"2024-01-05","close":1920.0},{"date":"2024-01-08","close":1935.0},{"date":"2024-01-09","close":1917.0},{"date":"2024-01-10","close":1927.0},{"date":"2024-01-11","close":1932.0},{"date":"2024-01-12","close":1920.0},{"date":"2024-01-15","close":1936.0},{"date":"2024-01-16","close":1903.0},{"date":"2024-01-17","close":1920.0},{"date":"2024-01-18","close":1911.0},{"date":"2024-01-19","close":1908.0},{"date":"2024-01-22","close":1908.0},{"date":"2024-01-23","close":1935.0},{"date":"2024-01-24","close":1900.0},{"date":"2024-01-25","close":1920.0},{"date":"2024-01-26","close":1900.0},{"date":"2024-01-29","close":1889.0},{"date":"2024-01-30","close":1920.0},{"date":"2024-01-31","close":1905.0},{"date":"2024-02-01","close":1896.0},{"date":"2024-02-02","close":1921.0},{"date":"2024-02-05","close":1910.0},{"date":"2024-02-06","close":1896.0},{"date":"2024-02-07","close":1896.0},{"date":"2024-02-08","close":1863.0},{"date":"2024-02-13","close":1863.0},{"date":"2024-02-14","close":1870.0},{"date":"2024-02-15","close":1867.0},{"date":"2024-02-16","close":1880.0},{"date":"2024-02-19","close":1869.0},{"date":"2024-02-20","close":1869.0},{"date":"2024-02-21","close":1840.0},{"date":"2024-02-22","close":1860.0},{"date":"2024-02-23","close":1879.0},{"date":"2024-02-26","close":1876.0},{"date":"2024-02-27","close":1855.0},{"date":"2024-02-28","close":1855.0},{"date":"2024-02-29","close":1840.0},{"date":"2024-03-04","close":1832.0},{"date":"2024-03-05","close":1834.0},{"date":"2024-03-06","close":1798.0},{"date":"2024-03-07","close":1790.0},{"date":"2024-03-08","close":1819.0},{"date":"2024-03-11","close":1829.0},{"date":"2024-03-12","close":1815.0},{"date":"2024-03-13","close":1810.0},{"date":"2024-03-14","close":1785.0},{"date":"2024-03-15","close":1765.0},{"date":"2024-03-18","close":1784.0},{"date":"2024-03-19","close":1778.0},{"date":"2024-03-20","close":1761.0},{"date":"2024-03-21","close":1768.0},{"date":"2024-03-22","close":1769.0},{"date":"2024-03-25","close":1785.0},{"date":"2024-03-26","close":1775.0},{"date":"2024-03-27","close":1769.0},{"date":"2024-03-28","close":1745.0},{"date":"2024-03-29","close":1738.0},{"date":"2024-04-01","close":1745.0},{"date":"2024-04-02","close":1728.0},{"date":"2024-04-03","close":1723.0},{"date":"2024-04-04","close":1718.0},{"date":"2024-04-05","close":1708.0},{"date":"2024-04-08","close":1714.0},{"date":"2024-05-02","close":1718.0},{"date":"2024-05-03","close":1721.0},{"date":"2024-05-07","close":1724.0},{"date":"2024-05-08","close":1725.0},{"date":"2024-05-09","close":1725.0},{"date":"2024-05-10","close":1726.0},{"date":"2024-05-13","close":1725.0},{"date":"2024-05-14","close":1725.0},{"date":"2024-05-16","close":1726.0},{"date":"2024-05-17","close":1726.0},{"date":"2024-05-20","close":1730.0},{"date":"2024-05-21","close":1722.0},{"date":"2024-05-22","close":1724.0},{"date":"2024-05-23","close":1725.0},{"date":"2024-05-24","close":1737.0},{"date":"2024-05-27","close":1730.0},{"date":"2024-05-28","close":1725.0},{"date":"2024-05-29","close":1727.0},{"date":"2024-05-30","close":1730.0},{"date":"2024-05-31","close":1720.0},{"date":"2024-06-03","close":1724.0},{"date":"2024-06-04","close":1730.0},{"date":"2024-06-05","close":1725.0},{"date":"2024-06-07","close":1727.0},{"date":"2024-06-10","close":1727.0},{"date":"2024-06-11","close":1730.0},{"date":"2024-06-12","close":1727.0},{"date":"2024-06-13","close":1727.0},{"date":"2024-06-14","close":1735.0},{"date":"2024-06-17","close":1733.0},{"date":"2024-06-18","close":1725.0},{"date":"2024-06-19","close":1728.0},{"date":"2024-06-20","close":1725.0},{"date":"2024-06-21","close":1711.0},{"date":"2024-06-24","close":1710.0},{"date":"2024-06-25","close":1704.0},{"date":"2024-06-26","close":1705.0},{"date":"2024-06-27","close":1700.0},{"date":"2024-06-28","close":1640.0},{"date":"2024-07-01","close":1607.0},{"date":"2024-07-02","close":1605.0},{"date":"2024-07-03","close":1591.0},{"date":"2024-07-04","close":1597.0},{"date":"2024-07-05","close":1595.0},{"date":"2024-07-08","close":1544.0},{"date":"2024-07-09","close":1534.0},{"date":"2024-07-10","close":1520.0},{"date":"2024-07-11","close":1529.0},{"date":"2024-07-12","close":1437.0},{"date":"2024-07-15","close":1446.0},{"date":"2024-07-16","close":1447.0},{"date":"2024-07-17","close":1436.0},{"date":"2024-07-18","close":1440.0},{"date":"2024-07-19","close":1456.0},{"date":"2024-07-22","close":1453.0},{"date":"2024-07-23","close":1454.0},{"date":"2024-07-24","close":1454.0},{"date":"2024-07-25","close":1449.0},{"date":"2024-07-26","close":1448.0},{"date":"2024-07-29","close":1432.0},{"date":"2024-07-30","close":1432.0},{"date":"2024-07-31","close":1426.0},{"date":"2024-08-01","close":1428.0},{"date":"2024-08-02","close":1420.0},{"date":"2024-08-05","close":1360.0},{"date":"2024-08-06","close":1340.0},{"date":"2024-08-07","close":1340.0},{"date":"2024-08-08","close":1342.0},{"date":"2024-08-09","close":1355.0},{"date":"2024-08-12","close":1349.0},{"date":"2024-08-13","close":1359.0},{"date":"2024-08-14","close":1351.0},{"date":"2024-08-16","close":1341.0},{"date":"2024-08-19","close":1331.0},{"date":"2024-08-20","close":1337.0},{"date":"2024-08-21","close":1359.0},{"date":"2024-08-22","close":1351.0},{"date":"2024-08-23","close":1356.0},{"date":"2024-08-26","close":1360.0},{"date":"2024-08-27","close":1341.0},{"date":"2024-08-28","close":1354.0},{"date":"2024-08-29","close":1350.0},{"date":"2024-08-30","close":1354.0},{"date":"2024-09-02","close":1377.0},{"date":"2024-09-03","close":1374.0},{"date":"2024-09-04","close":1359.0},{"date":"2024-09-05","close":1344.0},{"date":"2024-09-06","close":1356.0},{"date":"2024-09-09","close":1308.0},{"date":"2024-09-10","close":1330.0},{"date":"2024-09-11","close":1315.0},{"date":"2024-09-12","close":1320.0},{"date":"2024-09-13","close":1340.0},{"date":"2024-09-19","close":1335.0},{"date":"2024-09-20","close":1330.0},{"date":"2024-09-23","close":1335.0},{"date":"2024-09-24","close":1325.0},{"date":"2024-09-25","close":1325.0},{"date":"2024-09-26","close":1328.0},{"date":"2024-09-27","close":1335.0},{"date":"2024-09-30","close":1339.0},{"date":"2024-10-02","close":1315.0},{"date":"2024-10-04","close":1319.0},{"date":"2024-10-07","close":1316.0},{"date":"2024-10-08","close":1314.0},{"date":"2024-10-10","close":1311.0},{"date":"2024-10-11","close":1315.0},{"date":"2024-10-14","close":1320.0},{"date":"2024-10-15","close":1309.0},{"date":"2024-10-16","close":1310.0},{"date":"2024-10-17","close":1315.0},{"date":"2024-10-18","close":1315.0},{"date":"2024-10-21","close":1395.0},{"date":"2024-10-22","close":1327.0},{"date":"2024-10-23","close":1319.0},{"date":"2024-10-24","close":1310.0},{"date":"2024-10-25","close":1309.0},{"date":"2024-10-28","close":1301.0},{"date":"2024-10-29","close":1304.0},{"date":"2024-10-30","close":1310.0},{"date":"2024-10-31","close":1304.0},{"date":"2024-11-01","close":1324.0},{"date":"2024-11-04","close":1420.0},{"date":"2024-11-05","close":1450.0},{"date":"2024-11-06","close":1287.0},{"date":"2024-11-07","close":1278.0},{"date":"2024-11-08","close":1278.0},{"date":"2024-11-11","close":1221.0},{"date":"2024-11-12","close":1200.0},{"date":"2024-11-13","close":1188.0},{"date":"2024-11-14","close":1175.0},{"date":"2024-11-15","close":1198.0},{"date":"2024-11-18","close":1146.0},{"date":"2024-11-19","close":1160.0},{"date":"2024-11-20","close":1161.0},{"date":"2024-11-21","close":1080.0},{"date":"2024-11-22","close":1263.0},{"date":"2024-11-25","close":1178.0},{"date":"2024-11-26","close":1165.0},{"date":"2024-11-27","close":1182.0},{"date":"2024-11-28","close":1200.0},{"date":"2024-11-29","close":1200.0},{"date":"2024-12-02","close":1171.0},{"date":"2024-12-03","close":1160.0},{"date":"2024-12-04","close":1185.0},{"date":"2024-12-05","close":1170.0},{"date":"2024-12-06","close":1150.0},{"date":"2024-12-09","close":1100.0},{"date":"2024-12-10","close":1148.0},{"date":"2024-12-11","close":1179.0},{"date":"2024-12-12","close":1179.0},{"date":"2024-12-13","close":1178.0},{"date":"2024-12-16","close":1230.0},{"date":"2024-12-17","close":1230.0},{"date":"2024-12-18","close":1226.0},{"date":"2024-12-19","close":1220.0},{"date":"2024-12-20","close":1220.0},{"date":"2024-12-23","close":1207.0},{"date":"2024-12-24","close":1202.0},{"date":"2024-12-26","close":1199.0},{"date":"2024-12-27","close":1205.0},{"date":"2024-12-30","close":1200.0},{"date":"2025-01-02","close":1190.0},{"date":"2025-01-03","close":1168.0},{"date":"2025-01-06","close":1184.0},{"date":"2025-01-07","close":1200.0},{"date":"2025-01-08","close":1199.0},{"date":"2025-01-09","close":1192.0},{"date":"2025-01-10","close":1215.0},{"date":"2025-01-13","close":1181.0},{"date":"2025-01-14","close":1182.0},{"date":"2025-01-15","close":1166.0},{"date":"2025-01-16","close":1197.0},{"date":"2025-01-17","close":1230.0},{"date":"2025-01-20","close":1235.0},{"date":"2025-01-21","close":1200.0},{"date":"2025-01-22","close":1182.0},{"date":"2025-01-23","close":1196.0},{"date":"2025-01-24","close":1234.0},{"date":"2025-01-31","close":1203.0},{"date":"2025-02-03","close":1227.0},{"date":"2025-02-04","close":1267.0},{"date":"2025-02-05","close":1293.0},{"date":"2025-02-06","close":1300.0},{"date":"2025-02-07","close":1293.0},{"date":"2025-02-10","close":1388.0},{"date":"2025-02-11","close":1255.0},{"date":"2025-02-12","close":1223.0},{"date":"2025-02-13","close":1191.0},{"date":"2025-02-14","close":1202.0},{"date":"2025-02-17","close":1216.0},{"date":"2025-02-18","close":1200.0},{"date":"2025-02-19","close":1207.0},{"date":"2025-02-20","close":1191.0},{"date":"2025-02-21","close":1202.0},{"date":"2025-02-24","close":1223.0},{"date":"2025-02-25","close":1284.0},{"date":"2025-02-26","close":1373.0},{"date":"2025-02-27","close":1206.0},{"date":"2025-02-28","close":1196.0},{"date":"2025-03-04","close":1184.0},{"date":"2025-03-05","close":1181.0},{"date":"2025-03-06","close":1187.0},{"date":"2025-03-07","close":1193.0},{"date":"2025-03-10","close":1195.0},{"date":"2025-03-11","close":1228.0},{"date":"2025-03-12","close":1333.0},{"date":"2025-03-13","close":1199.0},{"date":"2025-03-14","close":1199.0},{"date":"2025-03-17","close":1197.0},{"date":"2025-03-18","close":1202.0},{"date":"2025-03-19","close":1206.0},{"date":"2025-03-20","close":1205.0},{"date":"2025-03-21","close":1203.0},{"date":"2025-03-24","close":1208.0},{"date":"2025-03-25","close":1207.0},{"date":"2025-03-26","close":1206.0},{"date":"2025-03-27","close":1203.0},{"date":"2025-03-28","close":1199.0},{"date":"2025-03-31","close":1202.0},{"date":"2025-04-01","close":1203.0},{"date":"2025-04-02","close":1195.0},{"date":"2025-04-03","close":1200.0},{"date":"2025-04-04","close":1199.0},{"date":"2025-04-07","close":1196.0},{"date":"2025-04-08","close":1190.0},{"date":"2025-04-09","close":1175.0},{"date":"2025-04-10","close":1188.0},{"date":"2025-04-11","close":1166.0},{"date":"2025-04-14","close":1178.0},{"date":"2025-04-15","close":1189.0},{"date":"2025-04-16","close":1300.0},{"date":"2025-04-17","close":1513.0},{"date":"2025-04-18","close":1410.0},{"date":"2025-04-21","close":1299.0},{"date":"2025-04-22","close":1252.0},{"date":"2025-04-23","close":1201.0},{"date":"2025-04-24","close":1255.0},{"date":"2025-04-25","close":1237.0},{"date":"2025-04-28","close":1290.0},{"date":"2025-04-29","close":1300.0},{"date":"2025-04-30","close":1251.0},{"date":"2025-05-02","close":1295.0},{"date":"2025-05-07","close":1271.0},{"date":"2025-05-08","close":1262.0},{"date":"2025-05-09","close":1245.0},{"date":"2025-05-12","close":1239.0},{"date":"2025-05-13","close":1227.0},{"date":"2025-05-14","close":1228.0},{"date":"2025-05-15","close":1229.0},{"date":"2025-05-16","close":1225.0},{"date":"2025-05-19","close":1237.0},{"date":"2025-05-20","close":1240.0},{"date":"2025-05-21","close":1242.0},{"date":"2025-05-22","close":1241.0},{"date":"2025-05-23","close":1232.0},{"date":"2025-05-26","close":1225.0},{"date":"2025-05-27","close":1250.0},{"date":"2025-05-28","close":1258.0},{"date":"2025-05-29","close":1263.0},{"date":"2025-05-30","close":1258.0},{"date":"2025-06-02","close":1252.0},{"date":"2025-06-04","close":1219.0},{"date":"2025-06-05","close":1238.0},{"date":"2025-06-09","close":1238.0},{"date":"2025-06-10","close":1237.0},{"date":"2025-06-11","close":1247.0},{"date":"2025-06-12","close":1234.0},{"date":"2025-06-13","close":1226.0},{"date":"2025-06-16","close":1242.0},{"date":"2025-06-17","close":1241.0},{"date":"2025-06-18","close":1242.0},{"date":"2025-06-19","close":1233.0},{"date":"2025-06-20","close":1260.0},{"date":"2025-06-23","close":1260.0},{"date":"2025-06-24","close":1428.0},{"date":"2025-06-25","close":1251.0},{"date":"2025-06-26","close":1241.0},{"date":"2025-06-27","close":1265.0},{"date":"2025-06-30","close":1249.0},{"date":"2025-07-01","close":1222.0},{"date":"2025-07-02","close":1235.0},{"date":"2025-07-03","close":1203.0},{"date":"2025-07-04","close":1237.0},{"date":"2025-07-07","close":1249.0},{"date":"2025-07-08","close":1249.0},{"date":"2025-07-09","close":1260.0},{"date":"2025-07-10","close":1266.0},{"date":"2025-07-11","close":1253.0},{"date":"2025-07-14","close":1258.0},{"date":"2025-07-15","close":1256.0},{"date":"2025-07-16","close":1253.0},{"date":"2025-07-17","close":1258.0},{"date":"2025-07-18","close":1269.0},{"date":"2025-07-21","close":1267.0},{"date":"2025-07-22","close":1265.0},{"date":"2025-07-23","close":1271.0},{"date":"2025-07-24","close":1265.0},{"date":"2025-07-25","close":1267.0},{"date":"2025-07-28","close":1224.0},{"date":"2025-07-29","close":1250.0},{"date":"2025-07-30","close":1261.0},{"date":"2025-07-31","close":1259.0},{"date":"2025-08-01","close":1238.0},{"date":"2025-08-04","close":1226.0},{"date":"2025-08-05","close":1237.0},{"date":"2025-08-06","close":1251.0},{"date":"2025-08-07","close":1258.0},{"date":"2025-08-08","close":1259.0},{"date":"2025-08-11","close":1258.0},{"date":"2025-08-12","close":1253.0},{"date":"2025-08-13","close":1250.0},{"date":"2025-08-14","close":1256.0},{"date":"2025-08-18","close":1236.0},{"date":"2025-08-19","close":1229.0},{"date":"2025-08-20","close":1216.0},{"date":"2025-08-21","close":1216.0},{"date":"2025-08-22","close":1247.0},{"date":"2025-08-25","close":1222.0},{"date":"2025-08-26","close":1249.0},{"date":"2025-08-27","close":1226.0},{"date":"2025-08-28","close":1231.0},{"date":"2025-08-29","close":1250.0},{"date":"2025-09-01","close":1231.0},{"date":"2025-09-02","close":1235.0},{"date":"2025-09-03","close":1248.0},{"date":"2025-09-04","close":1236.0},{"date":"2025-09-05","close":1224.0},{"date":"2025-09-08","close":1231.0},{"date":"2025-09-09","close":1249.0},{"date":"2025-09-10","close":1247.0},{"date":"2025-09-11","close":1237.0},{"date":"2025-09-12","close":1236.0},{"date":"2025-09-15","close":1237.0},{"date":"2025-09-16","close":1242.0},{"date":"2025-09-17","close":1237.0},{"date":"2025-09-18","close":1236.0},{"date":"2025-09-19","close":1235.0},{"date":"2025-09-22","close":1235.0},{"date":"2025-09-23","close":1234.0},{"date":"2025-09-24","close":1186.0},{"date":"2025-09-25","close":1217.0},{"date":"2025-09-26","close":1082.0},{"date":"2025-09-29","close":1406.0},{"date":"2025-09-30","close":1300.0},{"date":"2025-10-01","close":1311.0},{"date":"2025-10-02","close":1269.0},{"date":"2025-10-10","close":1230.0},{"date":"2025-10-13","close":1224.0},{"date":"2025-10-14","close":1214.0},{"date":"2025-10-15","close":1221.0},{"date":"2025-10-16","close":1200.0},{"date":"2025-10-17","close":1390.0},{"date":"2025-10-20","close":1277.0},{"date":"2025-10-21","close":1234.0},{"date":"2025-10-22","close":1218.0},{"date":"2025-10-23","close":1218.0},{"date":"2025-10-24","close":1211.0},{"date":"2025-10-27","close":1197.0},{"date":"2025-10-28","close":1184.0},{"date":"2025-10-29","close":1245.0},{"date":"2025-10-30","close":1245.0},{"date":"2025-10-31","close":1245.0},{"date":"2025-11-03","close":1219.0},{"date":"2025-11-04","close":1185.0},{"date":"2025-11-05","close":1185.0},{"date":"2025-11-06","close":1200.0},{"date":"2025-11-07","close":1201.0},{"date":"2025-11-10","close":1199.0},{"date":"2025-11-11","close":1210.0},{"date":"2025-11-12","close":1194.0},{"date":"2025-11-13","close":1200.0},{"date":"2025-11-14","close":1200.0},{"date":"2025-11-17","close":1209.0},{"date":"2025-11-18","close":1209.0},{"date":"2025-11-19","close":1215.0},{"date":"2025-11-20","close":1202.0},{"date":"2025-11-21","close":1209.0},{"date":"2025-11-24","close":1208.0},{"date":"2025-11-25","close":1215.0},{"date":"2025-11-26","close":1209.0},{"date":"2025-11-27","close":1209.0},{"date":"2025-11-28","close":1202.0},{"date":"2025-12-01","close":1203.0},{"date":"2025-12-02","close":1200.0},{"date":"2025-12-03","close":1206.0},{"date":"2025-12-04","close":1201.0},{"date":"2025-12-05","close":1205.0},{"date":"2025-12-08","close":1183.0},{"date":"2025-12-09","close":1222.0},{"date":"2025-12-10","close":1198.0},{"date":"2025-12-11","close":1206.0},{"date":"2025-12-12","close":1224.0},{"date":"2025-12-15","close":1224.0},{"date":"2025-12-16","close":1223.0},{"date":"2025-12-17","close":1229.0},{"date":"2025-12-18","close":1247.0},{"date":"2025-12-19","close":1311.0},{"date":"2025-12-22","close":1260.0},{"date":"2025-12-23","close":1210.0},{"date":"2025-12-24","close":1335.0},{"date":"2025-12-26","close":1325.0},{"date":"2025-12-29","close":1303.0},{"date":"2025-12-30","close":1340.0},{"date":"2026-01-02","close":1340.0},{"date":"2026-01-05","close":1338.0},{"date":"2026-01-06","close":1297.0},{"date":"2026-01-07","close":1292.0},{"date":"2026-01-08","close":1330.0},{"date":"2026-01-09","close":1315.0},{"date":"2026-01-12","close":1263.0},{"date":"2026-01-13","close":1242.0},{"date":"2026-01-14","close":1255.0},{"date":"2026-01-15","close":1254.0},{"date":"2026-01-16","close":1255.0},{"date":"2026-01-19","close":1241.0},{"date":"2026-01-20","close":1237.0},{"date":"2026-01-21","close":1224.0},{"date":"2026-01-22","close":1209.0},{"date":"2026-01-23","close":1209.0},{"date":"2026-01-26","close":1201.0},{"date":"2026-01-27","close":1210.0},{"date":"2026-01-28","close":1211.0},{"date":"2026-01-29","close":1210.0},{"date":"2026-01-30","close":1220.0},{"date":"2026-02-02","close":1202.0},{"date":"2026-02-03","close":1222.0},{"date":"2026-02-04","close":1230.0},{"date":"2026-02-05","close":1219.0},{"date":"2026-02-06","close":1219.0},{"date":"2026-02-09","close":1210.0},{"date":"2026-02-10","close":1214.0},{"date":"2026-02-11","close":1215.0},{"date":"2026-02-12","close":1214.0},{"date":"2026-02-13","close":1223.0},{"date":"2026-02-19","close":1278.0},{"date":"2026-02-20","close":1254.0},{"date":"2026-02-23","close":13610.0},{"date":"2026-02-24","close":13220.0},{"date":"2026-02-25","close":13220.0},{"date":"2026-02-26","close":12770.0},{"date":"2026-02-27","close":12750.0},{"date":"2026-03-03","close":12220.0},{"date":"2026-03-04","close":11240.0},{"date":"2026-03-05","close":11570.0},{"date":"2026-03-06","close":11570.0},{"date":"2026-03-09","close":11420.0},{"date":"2026-03-10","close":11650.0},{"date":"2026-03-11","close":13100.0},{"date":"2026-03-12","close":11950.0},{"date":"2026-03-13","close":11970.0},{"date":"2026-03-16","close":11810.0},{"date":"2026-03-17","close":11860.0},{"date":"2026-03-18","close":12140.0},{"date":"2026-03-19","close":11900.0},{"date":"2026-03-20","close":11650.0},{"date":"2026-03-23","close":12040.0},{"date":"2026-03-24","close":11990.0},{"date":"2026-03-25","close":11840.0},{"date":"2026-03-26","close":11960.0},{"date":"2026-03-27","close":11970.0},{"date":"2026-03-30","close":11880.0},{"date":"2026-03-31","close":11800.0},{"date":"2026-04-01","close":11790.0},{"date":"2026-04-02","close":11580.0},{"date":"2026-04-03","close":11770.0},{"date":"2026-04-06","close":11510.0},{"date":"2026-04-07","close":11540.0},{"date":"2026-04-08","close":11840.0},{"date":"2026-04-09","close":11700.0},{"date":"2026-04-10","close":11900.0},{"date":"2026-04-13","close":12010.0},{"date":"2026-04-14","close":11990.0},{"date":"2026-04-15","close":11940.0},{"date":"2026-04-16","close":11970.0},{"date":"2026-04-17","close":12000.0},{"date":"2026-04-20","close":12000.0},{"date":"2026-04-21","close":11860.0},{"date":"2026-04-22","close":11930.0},{"date":"2026-04-23","close":12790.0},{"date":"2026-04-24","close":11930.0},{"date":"2026-04-27","close":11930.0},{"date":"2026-04-28","close":11930.0},{"date":"2026-04-29","close":11930.0},{"date":"2026-04-30","close":11930.0},{"date":"2026-05-04","close":11930.0},{"date":"2026-05-06","close":11930.0},{"date":"2026-05-07","close":11930.0},{"date":"2026-05-08","close":11930.0},{"date":"2026-05-11","close":11930.0},{"date":"2026-05-12","close":11930.0},{"date":"2026-05-13","close":11930.0},{"date":"2026-05-14","close":11930.0},{"date":"2026-05-15","close":11930.0},{"date":"2026-05-18","close":11930.0},{"date":"2026-05-19","close":11930.0},{"date":"2026-05-20","close":11930.0},{"date":"2026-05-21","close":11400.0},{"date":"2026-05-22","close":10020.0},{"date":"2026-05-26","close":9370.0},{"date":"2026-05-27","close":8470.0},{"date":"2026-05-28","close":7750.0},{"date":"2026-05-29","close":10070.0},{"date":"2026-06-01","close":8590.0},{"date":"2026-06-02","close":8410.0},{"date":"2026-06-04","close":8140.0},{"date":"2026-06-05","close":8170.0},{"date":"2026-06-08","close":8100.0},{"date":"2026-06-09","close":7670.0},{"date":"2026-06-10","close":7270.0},{"date":"2026-06-11","close":7200.0},{"date":"2026-06-12","close":7400.0},{"date":"2026-06-15","close":7840.0},{"date":"2026-06-16","close":7760.0},{"date":"2026-06-17","close":7710.0},{"date":"2026-06-18","close":7700.0},{"date":"2026-06-19","close":7380.0},{"date":"2026-06-22","close":7370.0},{"date":"2026-06-23","close":7250.0},{"date":"2026-06-24","close":7230.0},{"date":"2026-06-25","close":7080.0},{"date":"2026-06-26","close":7000.0},{"date":"2026-06-29","close":6930.0},{"date":"2026-06-30","close":6700.0},{"date":"2026-07-01","close":6830.0},{"date":"2026-07-02","close":7030.0},{"date":"2026-07-03","close":7020.0},{"date":"2026-07-06","close":7130.0},{"date":"2026-07-07","close":7240.0},{"date":"2026-07-08","close":7580.0},{"date":"2026-07-09","close":7310.0},{"date":"2026-07-10","close":7160.0},{"date":"2026-07-13","close":7170.0},{"date":"2026-07-14","close":7170.0},{"date":"2026-07-15","close":5250.0},{"date":"2026-07-16","close":4935.0},{"date":"2026-07-20","close":4790.0},{"date":"2026-07-21","close":4050.0},{"date":"2026-07-22","close":3920.0},{"date":"2026-07-23","close":5090.0},{"date":"2026-07-24","close":6600.0},{"date":"2026-07-27","close":4810.0},{"date":"2026-07-28","close":5800.0},{"date":"2026-07-29","close":4605.0},{"date":"2026-07-30","close":4940.0},{"date":"2026-07-31","close":4675.0},{"date":"2026-08-03","close":4805.0},{"date":"2026-08-04","close":4845.0},{"date":"2026-08-05","close":4895.0},{"date":"2026-08-06","close":4945.0},{"date":"2026-08-07","close":5350.0},{"date":"2026-08-10","close":5060.0},{"date":"2026-08-11","close":5190.0},{"date":"2026-08-12","close":5050.0},{"date":"2026-08-13","close":5120.0},{"date":"2026-08-14","close":5730.0},{"date":"2026-08-18","close":5410.0},{"date":"2026-08-19","close":5250.0},{"date":"2026-08-20","close":5160.0},{"date":"2026-08-21","close":5420.0},{"date":"2026-08-24","close":5260.0},{"date":"2026-08-25","close":5230.0},{"date":"2026-08-26","close":5100.0},{"date":"2026-08-27","close":5370.0},{"date":"2026-08-28","close":5470.0},{"date":"2026-08-31","close":5150.0},{"date":"2026-09-01","close":5350.0},{"date":"2026-09-02","close":5110.0},{"date":"2026-09-03","close":4220.0},{"date":"2026-09-04","close":5480.0},{"date":"2026-09-07","close":5160.0},{"date":"2026-09-08","close":5130.0},{"date":"2026-09-09","close":5360.0},{"date":"2026-09-10","close":4885.0},{"date":"2026-09-11","close":4860.0},{"date":"2026-09-14","close":4715.0},{"date":"2026-09-15","close":4630.0},{"date":"2026-09-16","close":4300.0},{"date":"2026-09-17","close":4310.0},{"date":"2026-09-18","close":4365.0},{"date":"2026-09-21","close":4310.0},{"date":"2026-09-22","close":4305.0},{"date":"2026-09-23","close":4320.0},{"date":"2026-09-28","close":4315.0},{"date":"2026-09-29","close":4100.0},{"date":"2026-09-30","close":3855.0},{"date":"2026-10-01","close":3790.0},{"date":"2026-10-02","close":3800.0},{"date":"2026-10-06","close":3905.0},{"date":"2026-10-07","close":3915.0},{"date":"2026-10-08","close":4040.0},{"date":"2026-10-12","close":3850.0},{"date":"2026-10-13","close":3485.0},{"date":"2026-10-14","close":3550.0},{"date":"2026-10-15","close":3800.0},{"date":"2026-10-16","close":3800.0},{"date":"2026-10-19","close":3800.0},{"date":"2026-10-20","close":3800.0},{"date":"2026-10-21","close":2100.0},{"date":"2026-10-22","close":1305.0},{"date":"2026-10-23","close":1511.0}],"chart_data":[{"date":"2024-10-23","open":1313,"high":1328,"low":1313,"close":1319,"volume":1906},{"date":"2024-10-24","open":1295,"high":1318,"low":1295,"close":1310,"volume":5808},{"date":"2024-10-25","open":1301,"high":1309,"low":1301,"close":1309,"volume":1471},{"date":"2024-10-28","open":1282,"high":1330,"low":1282,"close":1301,"volume":285},{"date":"2024-10-29","open":1302,"high":1332,"low":1302,"close":1304,"volume":658},{"date":"2024-10-30","open":1304,"high":1310,"low":1304,"close":1310,"volume":570},{"date":"2024-10-31","open":1327,"high":1327,"low":1303,"close":1304,"volume":9187},{"date":"2024-11-01","open":1301,"high":1336,"low":1301,"close":1324,"volume":111},{"date":"2024-11-04","open":1303,"high":1420,"low":1303,"close":1420,"volume":943},{"date":"2024-11-05","open":1360,"high":1450,"low":1301,"close":1450,"volume":26516},{"date":"2024-11-06","open":1309,"high":1313,"low":1287,"close":1287,"volume":51095},{"date":"2024-11-07","open":1272,"high":1280,"low":1272,"close":1278,"volume":2398},{"date":"2024-11-08","open":1270,"high":1284,"low":1270,"close":1278,"volume":8219},{"date":"2024-11-11","open":1278,"high":1278,"low":1220,"close":1221,"volume":14706},{"date":"2024-11-12","open":1236,"high":1236,"low":1200,"close":1200,"volume":6393},{"date":"2024-11-13","open":1183,"high":1284,"low":1183,"close":1188,"volume":19218},{"date":"2024-11-14","open":1190,"high":1199,"low":1171,"close":1175,"volume":481},{"date":"2024-11-15","open":1200,"high":1200,"low":1131,"close":1198,"volume":1602},{"date":"2024-11-18","open":1152,"high":1190,"low":1146,"close":1146,"volume":2986},{"date":"2024-11-19","open":1146,"high":1167,"low":1146,"close":1160,"volume":7893},{"date":"2024-11-20","open":1146,"high":1168,"low":1146,"close":1161,"volume":5068},{"date":"2024-11-21","open":1161,"high":1165,"low":1080,"close":1080,"volume":1825},{"date":"2024-11-22","open":1130,"high":1404,"low":1130,"close":1263,"volume":268080},{"date":"2024-11-25","open":1191,"high":1220,"low":1177,"close":1178,"volume":79284},{"date":"2024-11-26","open":1204,"high":1210,"low":1160,"close":1165,"volume":31798},{"date":"2024-11-27","open":1190,"high":1199,"low":1172,"close":1182,"volume":14731},{"date":"2024-11-28","open":1160,"high":1200,"low":1160,"close":1200,"volume":12566},{"date":"2024-11-29","open":1202,"high":1303,"low":1200,"close":1200,"volume":50397},{"date":"2024-12-02","open":1210,"high":1210,"low":1171,"close":1171,"volume":19272},{"date":"2024-12-03","open":1171,"high":1180,"low":1160,"close":1160,"volume":14680},{"date":"2024-12-04","open":1130,"high":1185,"low":1130,"close":1185,"volume":6963},{"date":"2024-12-05","open":1185,"high":1189,"low":1170,"close":1170,"volume":17724},{"date":"2024-12-06","open":1190,"high":1190,"low":1136,"close":1150,"volume":17701},{"date":"2024-12-09","open":1100,"high":1115,"low":1100,"close":1100,"volume":24305},{"date":"2024-12-10","open":1100,"high":1150,"low":1100,"close":1148,"volume":3843},{"date":"2024-12-11","open":1148,"high":1198,"low":1148,"close":1179,"volume":3283},{"date":"2024-12-12","open":1200,"high":1200,"low":1178,"close":1179,"volume":8345},{"date":"2024-12-13","open":1153,"high":1192,"low":1153,"close":1178,"volume":11823},{"date":"2024-12-16","open":1200,"high":1245,"low":1172,"close":1230,"volume":14523},{"date":"2024-12-17","open":1230,"high":1230,"low":1188,"close":1230,"volume":11449},{"date":"2024-12-18","open":1239,"high":1239,"low":1201,"close":1226,"volume":2669},{"date":"2024-12-19","open":1235,"high":1235,"low":1200,"close":1220,"volume":1111},{"date":"2024-12-20","open":1259,"high":1259,"low":1195,"close":1220,"volume":638},{"date":"2024-12-23","open":1249,"high":1250,"low":1207,"close":1207,"volume":1231},{"date":"2024-12-24","open":1229,"high":1239,"low":1202,"close":1202,"volume":6031},{"date":"2024-12-26","open":1206,"high":1236,"low":1196,"close":1199,"volume":5369},{"date":"2024-12-27","open":1191,"high":1219,"low":1185,"close":1205,"volume":1335},{"date":"2024-12-30","open":1195,"high":1239,"low":1184,"close":1200,"volume":1108},{"date":"2025-01-02","open":1220,"high":1220,"low":1190,"close":1190,"volume":1319},{"date":"2025-01-03","open":1218,"high":1218,"low":1168,"close":1168,"volume":23352},{"date":"2025-01-06","open":1208,"high":1208,"low":1177,"close":1184,"volume":1122},{"date":"2025-01-07","open":1185,"high":1224,"low":1185,"close":1200,"volume":1104},{"date":"2025-01-08","open":1213,"high":1213,"low":1184,"close":1199,"volume":728},{"date":"2025-01-09","open":1218,"high":1218,"low":1192,"close":1192,"volume":3305},{"date":"2025-01-10","open":1215,"high":1215,"low":1192,"close":1215,"volume":347},{"date":"2025-01-13","open":1207,"high":1213,"low":1181,"close":1181,"volume":801},{"date":"2025-01-14","open":1208,"high":1208,"low":1182,"close":1182,"volume":3690},{"date":"2025-01-15","open":1190,"high":1195,"low":1166,"close":1166,"volume":8273},{"date":"2025-01-16","open":1222,"high":1223,"low":1197,"close":1197,"volume":7812},{"date":"2025-01-17","open":1198,"high":1233,"low":1198,"close":1230,"volume":1117},{"date":"2025-01-20","open":1198,"high":1235,"low":1198,"close":1235,"volume":236},{"date":"2025-01-21","open":1235,"high":1235,"low":1200,"close":1200,"volume":18492},{"date":"2025-01-22","open":1200,"high":1200,"low":1181,"close":1182,"volume":13293},{"date":"2025-01-23","open":1186,"high":1196,"low":1186,"close":1196,"volume":1323},{"date":"2025-01-24","open":1215,"high":1234,"low":1215,"close":1234,"volume":220},{"date":"2025-01-31","open":1202,"high":1259,"low":1202,"close":1203,"volume":3250},{"date":"2025-02-03","open":1239,"high":1239,"low":1227,"close":1227,"volume":188},{"date":"2025-02-04","open":1226,"high":1267,"low":1226,"close":1267,"volume":8062},{"date":"2025-02-05","open":1267,"high":1293,"low":1219,"close":1293,"volume":4279},{"date":"2025-02-06","open":1290,"high":1300,"low":1243,"close":1300,"volume":3453},{"date":"2025-02-07","open":1256,"high":1300,"low":1256,"close":1293,"volume":1115},{"date":"2025-02-10","open":1256,"high":1396,"low":1256,"close":1388,"volume":11413},{"date":"2025-02-11","open":1328,"high":1328,"low":1255,"close":1255,"volume":17219},{"date":"2025-02-12","open":1255,"high":1255,"low":1215,"close":1223,"volume":3357},{"date":"2025-02-13","open":1202,"high":1222,"low":1187,"close":1191,"volume":12728},{"date":"2025-02-14","open":1196,"high":1222,"low":1196,"close":1202,"volume":5081},{"date":"2025-02-17","open":1217,"high":1222,"low":1204,"close":1216,"volume":3180},{"date":"2025-02-18","open":1216,"high":1224,"low":1191,"close":1200,"volume":2116},{"date":"2025-02-19","open":1198,"high":1216,"low":1196,"close":1207,"volume":5490},{"date":"2025-02-20","open":1215,"high":1215,"low":1189,"close":1191,"volume":9613},{"date":"2025-02-21","open":1194,"high":1209,"low":1194,"close":1202,"volume":3461},{"date":"2025-02-24","open":1202,"high":1224,"low":1202,"close":1223,"volume":452},{"date":"2025-02-25","open":1230,"high":1285,"low":1205,"close":1284,"volume":3992},{"date":"2025-02-26","open":1226,"high":1373,"low":1226,"close":1373,"volume":6508},{"date":"2025-02-27","open":1250,"high":1250,"low":1203,"close":1206,"volume":42740},{"date":"2025-02-28","open":1215,"high":1215,"low":1181,"close":1196,"volume":5185},{"date":"2025-03-04","open":1196,"high":1196,"low":1180,"close":1184,"volume":3114},{"date":"2025-03-05","open":1180,"high":1195,"low":1178,"close":1181,"volume":5949},{"date":"2025-03-06","open":1182,"high":1190,"low":1182,"close":1187,"volume":4788},{"date":"2025-03-07","open":1182,"high":1196,"low":1182,"close":1193,"volume":6904},{"date":"2025-03-10","open":1193,"high":1209,"low":1185,"close":1195,"volume":4863},{"date":"2025-03-11","open":1185,"high":1228,"low":1185,"close":1228,"volume":3161},{"date":"2025-03-12","open":1194,"high":1349,"low":1194,"close":1333,"volume":47331},{"date":"2025-03-13","open":1200,"high":1209,"low":1199,"close":1199,"volume":33393},{"date":"2025-03-14","open":1185,"high":1202,"low":1185,"close":1199,"volume":10912},{"date":"2025-03-17","open":1192,"high":1202,"low":1192,"close":1197,"volume":9146},{"date":"2025-03-18","open":1191,"high":1202,"low":1191,"close":1202,"volume":2730},{"date":"2025-03-19","open":1195,"high":1210,"low":1195,"close":1206,"volume":763},{"date":"2025-03-20","open":1208,"high":1208,"low":1194,"close":1205,"volume":11931},{"date":"2025-03-21","open":1200,"high":1204,"low":1197,"close":1203,"volume":5827},{"date":"2025-03-24","open":1198,"high":1220,"low":1197,"close":1208,"volume":8128},{"date":"2025-03-25","open":1215,"high":1215,"low":1202,"close":1207,"volume":7888},{"date":"2025-03-26","open":1207,"high":1212,"low":1199,"close":1206,"volume":6133},{"date":"2025-03-27","open":1214,"high":1214,"low":1196,"close":1203,"volume":7585},{"date":"2025-03-28","open":1204,"high":1204,"low":1199,"close":1199,"volume":831},{"date":"2025-03-31","open":1203,"high":1203,"low":1181,"close":1202,"volume":12075},{"date":"2025-04-01","open":1204,"high":1220,"low":1193,"close":1203,"volume":25936},{"date":"2025-04-02","open":1214,"high":1214,"low":1191,"close":1195,"volume":6953},{"date":"2025-04-03","open":1195,"high":1201,"low":1180,"close":1200,"volume":3134},{"date":"2025-04-04","open":1199,"high":1199,"low":1191,"close":1199,"volume":5039},{"date":"2025-04-07","open":1199,"high":1199,"low":1193,"close":1196,"volume":1330},{"date":"2025-04-08","open":1196,"high":1196,"low":1172,"close":1190,"volume":2131},{"date":"2025-04-09","open":1189,"high":1189,"low":1175,"close":1175,"volume":22417},{"date":"2025-04-10","open":1195,"high":1195,"low":1185,"close":1188,"volume":2035},{"date":"2025-04-11","open":1188,"high":1188,"low":1156,"close":1166,"volume":40632},{"date":"2025-04-14","open":1185,"high":1185,"low":1168,"close":1178,"volume":3747},{"date":"2025-04-15","open":1196,"high":1196,"low":1176,"close":1189,"volume":11610},{"date":"2025-04-16","open":1209,"high":1327,"low":1200,"close":1300,"volume":153793},{"date":"2025-04-17","open":1500,"high":1685,"low":1400,"close":1513,"volume":674908},{"date":"2025-04-18","open":1375,"high":1449,"low":1355,"close":1410,"volume":167843},{"date":"2025-04-21","open":1358,"high":1360,"low":1299,"close":1299,"volume":151435},{"date":"2025-04-22","open":1274,"high":1320,"low":1231,"close":1252,"volume":64583},{"date":"2025-04-23","open":1226,"high":1231,"low":1150,"close":1201,"volume":85035},{"date":"2025-04-24","open":1186,"high":1255,"low":1186,"close":1255,"volume":16386},{"date":"2025-04-25","open":1236,"high":1247,"low":1206,"close":1237,"volume":41445},{"date":"2025-04-28","open":1248,"high":1300,"low":1248,"close":1290,"volume":56921},{"date":"2025-04-29","open":1282,"high":1369,"low":1258,"close":1300,"volume":62757},{"date":"2025-04-30","open":1313,"high":1313,"low":1251,"close":1251,"volume":26527},{"date":"2025-05-02","open":1265,"high":1295,"low":1262,"close":1295,"volume":9733},{"date":"2025-05-07","open":1294,"high":1294,"low":1270,"close":1271,"volume":7746},{"date":"2025-05-08","open":1253,"high":1269,"low":1253,"close":1262,"volume":8875},{"date":"2025-05-09","open":1260,"high":1260,"low":1245,"close":1245,"volume":27932},{"date":"2025-05-12","open":1280,"high":1280,"low":1212,"close":1239,"volume":55626},{"date":"2025-05-13","open":1238,"high":1238,"low":1213,"close":1227,"volume":4410},{"date":"2025-05-14","open":1227,"high":1249,"low":1227,"close":1228,"volume":6054},{"date":"2025-05-15","open":1258,"high":1258,"low":1222,"close":1229,"volume":3005},{"date":"2025-05-16","open":1218,"high":1230,"low":1218,"close":1225,"volume":20373},{"date":"2025-05-19","open":1232,"high":1240,"low":1214,"close":1237,"volume":6791},{"date":"2025-05-20","open":1220,"high":1240,"low":1220,"close":1240,"volume":3473},{"date":"2025-05-21","open":1228,"high":1242,"low":1228,"close":1242,"volume":3914},{"date":"2025-05-22","open":1230,"high":1242,"low":1228,"close":1241,"volume":5047},{"date":"2025-05-23","open":1219,"high":1257,"low":1219,"close":1232,"volume":15034},{"date":"2025-05-26","open":1248,"high":1248,"low":1225,"close":1225,"volume":3341},{"date":"2025-05-27","open":1225,"high":1250,"low":1225,"close":1250,"volume":4341},{"date":"2025-05-28","open":1258,"high":1258,"low":1250,"close":1258,"volume":2381},{"date":"2025-05-29","open":1280,"high":1280,"low":1232,"close":1263,"volume":1545},{"date":"2025-05-30","open":1266,"high":1266,"low":1244,"close":1258,"volume":6629},{"date":"2025-06-02","open":1278,"high":1278,"low":1240,"close":1252,"volume":1644},{"date":"2025-06-04","open":1251,"high":1251,"low":1202,"close":1219,"volume":7738},{"date":"2025-06-05","open":1236,"high":1238,"low":1231,"close":1238,"volume":17326},{"date":"2025-06-09","open":1238,"high":1245,"low":1230,"close":1238,"volume":8951},{"date":"2025-06-10","open":1250,"high":1250,"low":1237,"close":1237,"volume":362},{"date":"2025-06-11","open":1240,"high":1247,"low":1240,"close":1247,"volume":16128},{"date":"2025-06-12","open":1254,"high":1260,"low":1234,"close":1234,"volume":5347},{"date":"2025-06-13","open":1238,"high":1248,"low":1226,"close":1226,"volume":6167},{"date":"2025-06-16","open":1230,"high":1242,"low":1230,"close":1242,"volume":8225},{"date":"2025-06-17","open":1232,"high":1242,"low":1232,"close":1241,"volume":3042},{"date":"2025-06-18","open":1241,"high":1257,"low":1241,"close":1242,"volume":3500},{"date":"2025-06-19","open":1256,"high":1256,"low":1233,"close":1233,"volume":66329},{"date":"2025-06-20","open":1235,"high":1265,"low":1235,"close":1260,"volume":15955},{"date":"2025-06-23","open":1252,"high":1260,"low":1252,"close":1260,"volume":1769},{"date":"2025-06-24","open":1279,"high":1430,"low":1255,"close":1428,"volume":44671},{"date":"2025-06-25","open":1346,"high":1346,"low":1243,"close":1251,"volume":88954},{"date":"2025-06-26","open":1251,"high":1251,"low":1228,"close":1241,"volume":31616},{"date":"2025-06-27","open":1239,"high":1265,"low":1239,"close":1265,"volume":7070},{"date":"2025-06-30","open":1239,"high":1250,"low":1239,"close":1249,"volume":10929},{"date":"2025-07-01","open":1267,"high":1267,"low":1222,"close":1222,"volume":38487},{"date":"2025-07-02","open":1234,"high":1247,"low":1230,"close":1235,"volume":8230},{"date":"2025-07-03","open":1247,"high":1247,"low":1203,"close":1203,"volume":4563},{"date":"2025-07-04","open":1232,"high":1245,"low":1232,"close":1237,"volume":1413},{"date":"2025-07-07","open":1249,"high":1249,"low":1245,"close":1249,"volume":2077},{"date":"2025-07-08","open":1245,"high":1250,"low":1245,"close":1249,"volume":4435},{"date":"2025-07-09","open":1252,"high":1261,"low":1252,"close":1260,"volume":21216},{"date":"2025-07-10","open":1265,"high":1268,"low":1260,"close":1266,"volume":10484},{"date":"2025-07-11","open":1266,"high":1266,"low":1253,"close":1253,"volume":10076},{"date":"2025-07-14","open":1267,"high":1267,"low":1258,"close":1258,"volume":16485},{"date":"2025-07-15","open":1242,"high":1258,"low":1242,"close":1256,"volume":5536},{"date":"2025-07-16","open":1255,"high":1256,"low":1253,"close":1253,"volume":2049},{"date":"2025-07-17","open":1253,"high":1263,"low":1250,"close":1258,"volume":12721},{"date":"2025-07-18","open":1260,"high":1269,"low":1258,"close":1269,"volume":18344},{"date":"2025-07-21","open":1272,"high":1272,"low":1254,"close":1267,"volume":4358},{"date":"2025-07-22","open":1273,"high":1273,"low":1252,"close":1265,"volume":4206},{"date":"2025-07-23","open":1271,"high":1274,"low":1267,"close":1271,"volume":2908},{"date":"2025-07-24","open":1274,"high":1280,"low":1251,"close":1265,"volume":5304},{"date":"2025-07-25","open":1271,"high":1271,"low":1265,"close":1267,"volume":669},{"date":"2025-07-28","open":1270,"high":1270,"low":1220,"close":1224,"volume":4918},{"date":"2025-07-29","open":1235,"high":1261,"low":1232,"close":1250,"volume":8958},{"date":"2025-07-30","open":1260,"high":1261,"low":1259,"close":1261,"volume":1166},{"date":"2025-07-31","open":1227,"high":1265,"low":1227,"close":1259,"volume":11437},{"date":"2025-08-01","open":1264,"high":1264,"low":1233,"close":1238,"volume":12317},{"date":"2025-08-04","open":1227,"high":1250,"low":1226,"close":1226,"volume":2475},{"date":"2025-08-05","open":1239,"high":1240,"low":1231,"close":1237,"volume":7146},{"date":"2025-08-06","open":1237,"high":1251,"low":1237,"close":1251,"volume":1837},{"date":"2025-08-07","open":1237,"high":1258,"low":1237,"close":1258,"volume":1663},{"date":"2025-08-08","open":1258,"high":1260,"low":1236,"close":1259,"volume":1444},{"date":"2025-08-11","open":1258,"high":1258,"low":1255,"close":1258,"volume":2119},{"date":"2025-08-12","open":1242,"high":1255,"low":1242,"close":1253,"volume":385},{"date":"2025-08-13","open":1264,"high":1264,"low":1202,"close":1250,"volume":1385},{"date":"2025-08-14","open":1245,"high":1256,"low":1240,"close":1256,"volume":564},{"date":"2025-08-18","open":1262,"high":1262,"low":1236,"close":1236,"volume":3882},{"date":"2025-08-19","open":1236,"high":1249,"low":1202,"close":1229,"volume":18279},{"date":"2025-08-20","open":1229,"high":1240,"low":1216,"close":1216,"volume":3597},{"date":"2025-08-21","open":1222,"high":1254,"low":1216,"close":1216,"volume":2828},{"date":"2025-08-22","open":1225,"high":1248,"low":1225,"close":1247,"volume":355},{"date":"2025-08-25","open":1240,"high":1248,"low":1222,"close":1222,"volume":1934},{"date":"2025-08-26","open":1246,"high":1250,"low":1246,"close":1249,"volume":5449},{"date":"2025-08-27","open":1223,"high":1248,"low":1223,"close":1226,"volume":1599},{"date":"2025-08-28","open":1230,"high":1246,"low":1230,"close":1231,"volume":966},{"date":"2025-08-29","open":1233,"high":1250,"low":1233,"close":1250,"volume":3193},{"date":"2025-09-01","open":1230,"high":1252,"low":1230,"close":1231,"volume":1320},{"date":"2025-09-02","open":1231,"high":1237,"low":1231,"close":1235,"volume":2616},{"date":"2025-09-03","open":1255,"high":1255,"low":1248,"close":1248,"volume":135},{"date":"2025-09-04","open":1256,"high":1256,"low":1230,"close":1236,"volume":1097},{"date":"2025-09-05","open":1245,"high":1245,"low":1211,"close":1224,"volume":1609},{"date":"2025-09-08","open":1230,"high":1246,"low":1230,"close":1231,"volume":9523},{"date":"2025-09-09","open":1232,"high":1258,"low":1232,"close":1249,"volume":1160},{"date":"2025-09-10","open":1226,"high":1249,"low":1226,"close":1247,"volume":720},{"date":"2025-09-11","open":1246,"high":1246,"low":1236,"close":1237,"volume":744},{"date":"2025-09-12","open":1244,"high":1256,"low":1232,"close":1236,"volume":3947},{"date":"2025-09-15","open":1240,"high":1240,"low":1233,"close":1237,"volume":1975},{"date":"2025-09-16","open":1237,"high":1243,"low":1233,"close":1242,"volume":746},{"date":"2025-09-17","open":1240,"high":1240,"low":1234,"close":1237,"volume":6691},{"date":"2025-09-18","open":1246,"high":1246,"low":1231,"close":1236,"volume":168},{"date":"2025-09-19","open":1235,"high":1235,"low":1230,"close":1235,"volume":3115},{"date":"2025-09-22","open":1235,"high":1235,"low":1235,"close":1235,"volume":163},{"date":"2025-09-23","open":1220,"high":1235,"low":1220,"close":1234,"volume":3604},{"date":"2025-09-24","open":1221,"high":1234,"low":1180,"close":1186,"volume":6563},{"date":"2025-09-25","open":1215,"high":1217,"low":1200,"close":1217,"volume":1088},{"date":"2025-09-26","open":1215,"high":1224,"low":1082,"close":1082,"volume":9741},{"date":"2025-09-29","open":1267,"high":1406,"low":1267,"close":1406,"volume":181079},{"date":"2025-09-30","open":1435,"high":1435,"low":1233,"close":1300,"volume":301359},{"date":"2025-10-01","open":1276,"high":1349,"low":1251,"close":1311,"volume":53307},{"date":"2025-10-02","open":1295,"high":1295,"low":1269,"close":1269,"volume":20421},{"date":"2025-10-10","open":1234,"high":1234,"low":1222,"close":1230,"volume":36202},{"date":"2025-10-13","open":1220,"high":1239,"low":1220,"close":1224,"volume":4920},{"date":"2025-10-14","open":1222,"high":1222,"low":1210,"close":1214,"volume":14563},{"date":"2025-10-15","open":1210,"high":1254,"low":1210,"close":1221,"volume":12707},{"date":"2025-10-16","open":1223,"high":1225,"low":1200,"close":1200,"volume":10944},{"date":"2025-10-17","open":1210,"high":1390,"low":1210,"close":1390,"volume":109287},{"date":"2025-10-20","open":1321,"high":1321,"low":1259,"close":1277,"volume":47777},{"date":"2025-10-21","open":1277,"high":1277,"low":1230,"close":1234,"volume":12216},{"date":"2025-10-22","open":1237,"high":1240,"low":1190,"close":1218,"volume":11356},{"date":"2025-10-23","open":1219,"high":1248,"low":1211,"close":1218,"volume":13467},{"date":"2025-10-24","open":1210,"high":1227,"low":1210,"close":1211,"volume":3078},{"date":"2025-10-27","open":1181,"high":1208,"low":1181,"close":1197,"volume":46006},{"date":"2025-10-28","open":1220,"high":1220,"low":1183,"close":1184,"volume":11930},{"date":"2025-10-29","open":1200,"high":1245,"low":1200,"close":1245,"volume":14975},{"date":"2025-10-30","open":1245,"high":1245,"low":1213,"close":1245,"volume":9187},{"date":"2025-10-31","open":1245,"high":1254,"low":1244,"close":1245,"volume":3207},{"date":"2025-11-03","open":1240,"high":1240,"low":1202,"close":1219,"volume":18366,"rsi_14":50.49,"sma_20":1242.6,"sma_60":1239.05,"sma_120":1244.02},{"date":"2025-11-04","open":1230,"high":1230,"low":1184,"close":1185,"volume":23336,"rsi_14":46.65,"sma_20":1236.85,"sma_60":1238.37,"sma_120":1243.38},{"date":"2025-11-05","open":1210,"high":1210,"low":1185,"close":1185,"volume":13044,"rsi_14":48.55,"sma_20":1230.55,"sma_60":1237.5,"sma_120":1242.88},{"date":"2025-11-06","open":1187,"high":1200,"low":1187,"close":1200,"volume":3608,"rsi_14":22.22,"sma_20":1227.1,"sma_60":1236.65,"sma_120":1242.55},{"date":"2025-11-07","open":1200,"high":1211,"low":1200,"close":1201,"volume":1039,"rsi_14":33.48,"sma_20":1225.65,"sma_60":1235.7,"sma_120":1242.33},{"date":"2025-11-10","open":1193,"high":1199,"low":1193,"close":1199,"volume":3666,"rsi_14":40.74,"sma_20":1224.4,"sma_60":1234.7,"sma_120":1242.09},{"date":"2025-11-11","open":1199,"high":1216,"low":1199,"close":1210,"volume":1742,"rsi_14":47.83,"sma_20":1224.2,"sma_60":1233.9,"sma_120":1241.93},{"date":"2025-11-12","open":1200,"high":1215,"low":1190,"close":1194,"volume":30193,"rsi_14":44.0,"sma_20":1222.85,"sma_60":1232.92,"sma_120":1241.67},{"date":"2025-11-13","open":1200,"high":1208,"low":1200,"close":1200,"volume":1507,"rsi_14":47.24,"sma_20":1222.85,"sma_60":1232.08,"sma_120":1241.37},{"date":"2025-11-14","open":1200,"high":1212,"low":1200,"close":1200,"volume":2712,"rsi_14":50.81,"sma_20":1213.35,"sma_60":1231.15,"sma_120":1241.03},{"date":"2025-11-17","open":1200,"high":1215,"low":1200,"close":1209,"volume":13309,"rsi_14":56.91,"sma_20":1209.95,"sma_60":1230.7,"sma_120":1240.76},{"date":"2025-11-18","open":1209,"high":1209,"low":1201,"close":1209,"volume":508,"rsi_14":35.0,"sma_20":1208.7,"sma_60":1230.37,"sma_120":1240.49},{"date":"2025-11-19","open":1200,"high":1215,"low":1200,"close":1215,"volume":5600,"rsi_14":38.1,"sma_20":1208.55,"sma_60":1230.35,"sma_120":1240.35},{"date":"2025-11-20","open":1215,"high":1225,"low":1202,"close":1202,"volume":18657,"rsi_14":34.53,"sma_20":1207.75,"sma_60":1230.12,"sma_120":1240.16},{"date":"2025-11-21","open":1213,"high":1213,"low":1204,"close":1209,"volume":1099,"rsi_14":45.83,"sma_20":1207.65,"sma_60":1229.48,"sma_120":1239.82},{"date":"2025-11-24","open":1209,"high":1209,"low":1201,"close":1208,"volume":3825,"rsi_14":63.22,"sma_20":1208.2,"sma_60":1229.25,"sma_120":1239.4},{"date":"2025-11-25","open":1200,"high":1215,"low":1200,"close":1215,"volume":16110,"rsi_14":65.96,"sma_20":1209.75,"sma_60":1228.68,"sma_120":1239.0},{"date":"2025-11-26","open":1201,"high":1210,"low":1200,"close":1209,"volume":3324,"rsi_14":55.29,"sma_20":1207.95,"sma_60":1228.4,"sma_120":1238.59},{"date":"2025-11-27","open":1209,"high":1209,"low":1201,"close":1209,"volume":1576,"rsi_14":54.76,"sma_20":1206.15,"sma_60":1228.03,"sma_120":1238.23},{"date":"2025-11-28","open":1215,"high":1215,"low":1202,"close":1202,"volume":6096,"rsi_14":51.69,"sma_20":1204.0,"sma_60":1227.23,"sma_120":1238.09},{"date":"2025-12-01","open":1210,"high":1210,"low":1203,"close":1203,"volume":6461,"rsi_14":45.57,"sma_20":1203.2,"sma_60":1226.77,"sma_120":1237.8},{"date":"2025-12-02","open":1210,"high":1210,"low":1200,"close":1200,"volume":4933,"rsi_14":54.55,"sma_20":1203.95,"sma_60":1226.18,"sma_120":1237.48},{"date":"2025-12-03","open":1209,"high":1209,"low":1206,"close":1206,"volume":1008,"rsi_14":54.55,"sma_20":1205.0,"sma_60":1225.48,"sma_120":1237.22},{"date":"2025-12-04","open":1207,"high":1207,"low":1200,"close":1201,"volume":8061,"rsi_14":50.7,"sma_20":1205.05,"sma_60":1224.9,"sma_120":1236.84},{"date":"2025-12-05","open":1215,"high":1215,"low":1201,"close":1205,"volume":1288,"rsi_14":46.97,"sma_20":1205.25,"sma_60":1224.58,"sma_120":1236.6},{"date":"2025-12-08","open":1207,"high":1207,"low":1182,"close":1183,"volume":31833,"rsi_14":35.23,"sma_20":1204.45,"sma_60":1223.78,"sma_120":1236.24},{"date":"2025-12-09","open":1190,"high":1225,"low":1190,"close":1222,"volume":6687,"rsi_14":52.89,"sma_20":1205.05,"sma_60":1223.33,"sma_120":1236.08},{"date":"2025-12-10","open":1222,"high":1222,"low":1190,"close":1198,"volume":8739,"rsi_14":48.48,"sma_20":1205.25,"sma_60":1222.52,"sma_120":1235.72},{"date":"2025-12-11","open":1201,"high":1208,"low":1201,"close":1206,"volume":2823,"rsi_14":48.87,"sma_20":1205.55,"sma_60":1222.0,"sma_120":1235.42},{"date":"2025-12-12","open":1225,"high":1225,"low":1224,"close":1224,"volume":15827,"rsi_14":55.33,"sma_20":1206.75,"sma_60":1221.8,"sma_120":1235.34},{"date":"2025-12-15","open":1202,"high":1224,"low":1202,"close":1224,"volume":12322,"rsi_14":53.15,"sma_20":1207.5,"sma_60":1221.58,"sma_120":1235.04},{"date":"2025-12-16","open":1224,"high":1224,"low":1223,"close":1223,"volume":13265,"rsi_14":55.07,"sma_20":1208.2,"sma_60":1221.27,"sma_120":1234.73},{"date":"2025-12-17","open":1229,"high":1229,"low":1229,"close":1229,"volume":13398,"rsi_14":56.94,"sma_20":1208.9,"sma_60":1221.13,"sma_120":1233.08},{"date":"2025-12-18","open":1229,"high":1247,"low":1229,"close":1247,"volume":15714,"rsi_14":64.52,"sma_20":1211.15,"sma_60":1221.32,"sma_120":1233.04},{"date":"2025-12-19","open":1254,"high":1350,"low":1254,"close":1311,"volume":46411,"rsi_14":74.77,"sma_20":1216.25,"sma_60":1222.58,"sma_120":1233.62},{"date":"2025-12-22","open":1298,"high":1298,"low":1255,"close":1260,"volume":17003,"rsi_14":61.28,"sma_20":1218.85,"sma_60":1223.0,"sma_120":1233.58},{"date":"2025-12-23","open":1274,"high":1274,"low":1210,"close":1210,"volume":8560,"rsi_14":50.65,"sma_20":1218.6,"sma_60":1222.6,"sma_120":1233.26},{"date":"2025-12-24","open":1226,"high":1335,"low":1211,"close":1335,"volume":40516,"rsi_14":65.58,"sma_20":1224.9,"sma_60":1225.08,"sma_120":1234.2},{"date":"2025-12-26","open":1320,"high":1325,"low":1270,"close":1325,"volume":36511,"rsi_14":63.76,"sma_20":1230.7,"sma_60":1226.88,"sma_120":1234.95},{"date":"2025-12-29","open":1325,"high":1325,"low":1282,"close":1303,"volume":13065,"rsi_14":63.76,"sma_20":1235.75,"sma_60":1230.57,"sma_120":1235.78},{"date":"2025-12-30","open":1340,"high":1340,"low":1305,"close":1340,"volume":9740,"rsi_14":63.59,"sma_20":1242.6,"sma_60":1229.47,"sma_120":1236.64},{"date":"2026-01-02","open":1385,"high":1390,"low":1308,"close":1340,"volume":20869,"rsi_14":67.32,"sma_20":1249.6,"sma_60":1230.13,"sma_120":1237.4},{"date":"2026-01-05","open":1296,"high":1338,"low":1271,"close":1338,"volume":19517,"rsi_14":66.34,"sma_20":1256.2,"sma_60":1230.58,"sma_120":1238.14},{"date":"2026-01-06","open":1338,"high":1338,"low":1281,"close":1297,"volume":9161,"rsi_14":58.55,"sma_20":1261.0,"sma_60":1231.05,"sma_120":1238.45},{"date":"2026-01-07","open":1315,"high":1315,"low":1292,"close":1292,"volume":3955,"rsi_14":57.87,"sma_20":1265.35,"sma_60":1232.08,"sma_120":1238.67},{"date":"2026-01-08","open":1292,"high":1343,"low":1265,"close":1330,"volume":7867,"rsi_14":61.41,"sma_20":1272.7,"sma_60":1233.85,"sma_120":1239.31},{"date":"2026-01-09","open":1290,"high":1329,"low":1288,"close":1315,"volume":17986,"rsi_14":59.0,"sma_20":1277.35,"sma_60":1235.53,"sma_120":1239.78},{"date":"2026-01-12","open":1339,"high":1339,"low":1262,"close":1263,"volume":13925,"rsi_14":51.56,"sma_20":1280.6,"sma_60":1236.23,"sma_120":1239.84},{"date":"2026-01-13","open":1269,"high":1269,"low":1236,"close":1242,"volume":16915,"rsi_14":42.64,"sma_20":1282.4,"sma_60":1236.93,"sma_120":1239.75},{"date":"2026-01-14","open":1260,"high":1260,"low":1235,"close":1255,"volume":599,"rsi_14":49.42,"sma_20":1283.95,"sma_60":1234.68,"sma_120":1239.72},{"date":"2026-01-15","open":1259,"high":1259,"low":1241,"close":1254,"volume":3960,"rsi_14":55.76,"sma_20":1285.45,"sma_60":1234.3,"sma_120":1239.6},{"date":"2026-01-16","open":1259,"high":1259,"low":1232,"close":1255,"volume":4279,"rsi_14":6.38,"sma_20":1731.15,"sma_60":1828.67,"sma_120":1851.08},{"date":"2026-01-19","open":1256,"high":1256,"low":1238,"close":1241,"volume":10086,"rsi_14":33.97,"sma_20":1287.65,"sma_60":1235.03,"sma_120":1239.3},{"date":"2026-01-20","open":1254,"high":1254,"low":1235,"close":1237,"volume":7839,"rsi_14":36.48,"sma_20":1287.15,"sma_60":1235.35,"sma_120":1239.02},{"date":"2026-01-21","open":1230,"high":1230,"low":1223,"close":1224,"volume":3993,"rsi_14":23.64,"sma_20":1282.8,"sma_60":1235.57,"sma_120":1238.67},{"date":"2026-01-22","open":1224,"high":1224,"low":1203,"close":1209,"volume":13996,"rsi_14":22.13,"sma_20":1280.25,"sma_60":1235.77,"sma_120":1238.19},{"date":"2026-01-23","open":1210,"high":1215,"low":1209,"close":1209,"volume":17995,"rsi_14":22.32,"sma_20":1280.2,"sma_60":1236.18,"sma_120":1238.07},{"date":"2026-01-26","open":1230,"high":1230,"low":1195,"close":1201,"volume":45031,"rsi_14":26.0,"sma_20":1273.5,"sma_60":1235.45,"sma_120":1237.66},{"date":"2026-01-27","open":1197,"high":1225,"low":1197,"close":1210,"volume":3533,"rsi_14":29.9,"sma_20":1267.75,"sma_60":1234.87,"sma_120":1237.23},{"date":"2026-01-28","open":1227,"high":1227,"low":1211,"close":1211,"volume":214,"rsi_14":14.37,"sma_20":1263.15,"sma_60":1234.3,"sma_120":1236.83},{"date":"2026-01-29","open":1208,"high":1210,"low":1203,"close":1210,"volume":6738,"rsi_14":15.69,"sma_20":1256.65,"sma_60":1234.15,"sma_120":1236.6},{"date":"2026-01-30","open":1202,"high":1223,"low":1200,"close":1220,"volume":19450,"rsi_14":30.63,"sma_20":1250.65,"sma_60":1234.73,"sma_120":1236.55},{"date":"2026-02-02","open":1205,"high":1215,"low":1202,"close":1202,"volume":8446,"rsi_14":31.48,"sma_20":1243.85,"sma_60":1235.02,"sma_120":1236.26},{"date":"2026-02-03","open":1202,"high":1223,"low":1202,"close":1222,"volume":2004,"rsi_14":35.65,"sma_20":1240.1,"sma_60":1235.38,"sma_120":1236.02},{"date":"2026-02-04","open":1225,"high":1230,"low":1220,"close":1230,"volume":1658,"rsi_14":40.16,"sma_20":1237.0,"sma_60":1235.87,"sma_120":1235.78},{"date":"2026-02-05","open":1235,"high":1252,"low":1216,"close":1219,"volume":14011,"rsi_14":36.36,"sma_20":1231.45,"sma_60":1236.2,"sma_120":1235.45},{"date":"2026-02-06","open":1228,"high":1230,"low":1219,"close":1219,"volume":8345,"rsi_14":40.68,"sma_20":1226.65,"sma_60":1236.35,"sma_120":1235.12},{"date":"2026-02-09","open":1208,"high":1229,"low":1208,"close":1210,"volume":18833,"rsi_14":39.02,"sma_20":1224.0,"sma_60":1236.62,"sma_120":1234.77},{"date":"2026-02-10","open":1223,"high":1223,"low":1206,"close":1214,"volume":4372,"rsi_14":45.61,"sma_20":1222.6,"sma_60":1236.85,"sma_120":1234.47},{"date":"2026-02-11","open":1219,"high":1219,"low":1209,"close":1215,"volume":938,"rsi_14":53.0,"sma_20":1220.6,"sma_60":1237.1,"sma_120":1234.12},{"date":"2026-02-12","open":1215,"high":1221,"low":1211,"close":1214,"volume":4461,"rsi_14":52.48,"sma_20":1218.6,"sma_60":1237.18,"sma_120":1233.94},{"date":"2026-02-13","open":1205,"high":1223,"low":1205,"close":1223,"volume":2295,"rsi_14":60.78,"sma_20":1217.0,"sma_60":1237.42,"sma_120":1233.89},{"date":"2026-02-19","open":1224,"high":1540,"low":1224,"close":1278,"volume":608992,"rsi_14":72.97,"sma_20":1218.85,"sma_60":1238.47,"sma_120":1234.41},{"date":"2026-02-20","open":1246,"high":1257,"low":1241,"close":1254,"volume":141799,"rsi_14":62.57,"sma_20":1219.7,"sma_60":1239.33,"sma_120":1234.72},{"date":"2026-02-23","open":12370,"high":13900,"low":12370,"close":13610,"volume":21989,"rsi_14":99.5,"sma_20":1839.0,"sma_60":1446.02,"sma_120":1337.75},{"date":"2026-02-24","open":13270,"high":14500,"low":13180,"close":13220,"volume":12747,"rsi_14":96.49,"sma_20":2439.55,"sma_60":1646.22,"sma_120":1437.73},{"date":"2026-02-25","open":13160,"high":13590,"low":13030,"close":13220,"volume":4295,"rsi_14":96.62,"sma_20":3040.1,"sma_60":1846.3,"sma_120":1537.49},{"date":"2026-02-26","open":13220,"high":13220,"low":12550,"close":12770,"volume":2967,"rsi_14":93.35,"sma_20":3618.55,"sma_60":2038.98,"sma_120":1633.69},{"date":"2026-02-27","open":12770,"high":12850,"low":12530,"close":12750,"volume":1527,"rsi_14":93.21,"sma_20":4195.55,"sma_60":2231.33,"sma_120":1729.68},{"date":"2026-03-03","open":12510,"high":12510,"low":12220,"close":12220,"volume":1489,"rsi_14":89.72,"sma_20":4746.0,"sma_60":2414.97,"sma_120":1821.1},{"date":"2026-03-04","open":12220,"high":12240,"low":11220,"close":11240,"volume":2849,"rsi_14":83.79,"sma_20":5247.5,"sma_60":2582.25,"sma_120":1904.51},{"date":"2026-03-05","open":11830,"high":11830,"low":11570,"close":11570,"volume":1583,"rsi_14":84.19,"sma_20":5765.0,"sma_60":2755.08,"sma_120":1990.63},{"date":"2026-03-06","open":11260,"high":12150,"low":11260,"close":11570,"volume":882,"rsi_14":84.19,"sma_20":6283.4,"sma_60":2927.82,"sma_120":2076.65},{"date":"2026-03-09","open":11570,"high":11710,"low":11370,"close":11420,"volume":3722,"rsi_14":83.36,"sma_20":6793.3,"sma_60":3098.13,"sma_120":2161.52},{"date":"2026-03-10","open":11640,"high":12000,"low":11640,"close":11650,"volume":459,"rsi_14":83.61,"sma_20":7314.3,"sma_60":3272.22,"sma_120":2248.4},{"date":"2026-03-11","open":11850,"high":13670,"low":11850,"close":13100,"volume":16858,"rsi_14":85.0,"sma_20":7908.35,"sma_60":3470.83,"sma_120":2347.31},{"date":"2026-03-12","open":12330,"high":12330,"low":11900,"close":11950,"volume":7580,"rsi_14":79.55,"sma_20":8444.9,"sma_60":3649.63,"sma_120":2436.48},{"date":"2026-03-13","open":11950,"high":12100,"low":11650,"close":11970,"volume":1393,"rsi_14":79.67,"sma_20":8982.9,"sma_60":3829.17,"sma_120":2525.84},{"date":"2026-03-16","open":12000,"high":12000,"low":11810,"close":11810,"volume":1895,"rsi_14":34.64,"sma_20":9512.7,"sma_60":4005.9,"sma_120":2613.95},{"date":"2026-03-17","open":11960,"high":11960,"low":11830,"close":11860,"volume":574,"rsi_14":37.68,"sma_20":1228.1,"sma_60":1536.9,"sma_120":1743.97},{"date":"2026-03-18","open":12000,"high":12200,"low":12000,"close":12140,"volume":929,"rsi_14":40.69,"sma_20":1228.1,"sma_60":1526.47,"sma_120":1738.87},{"date":"2026-03-19","open":11920,"high":12080,"low":11800,"close":11900,"volume":295,"rsi_14":42.22,"sma_20":1226.45,"sma_60":1515.3,"sma_120":1733.14},{"date":"2026-03-20","open":12000,"high":12000,"low":11650,"close":11650,"volume":941,"rsi_14":40.55,"sma_20":1220.8,"sma_60":1503.4,"sma_120":1727.21},{"date":"2026-03-23","open":11900,"high":12050,"low":11900,"close":12040,"volume":786,"rsi_14":48.42,"sma_20":1218.3,"sma_60":1492.2,"sma_120":1721.57},{"date":"2026-03-24","open":11930,"high":12140,"low":11930,"close":11990,"volume":2393,"rsi_14":57.89,"sma_20":1210.2,"sma_60":1481.27,"sma_120":1715.62},{"date":"2026-03-25","open":12090,"high":12090,"low":11830,"close":11840,"volume":413,"rsi_14":52.95,"sma_20":1203.3,"sma_60":1470.08,"sma_120":1709.19},{"date":"2026-03-26","open":11950,"high":11960,"low":11840,"close":11960,"volume":925,"rsi_14":54.16,"sma_20":1197.0,"sma_60":1459.35,"sma_120":1702.41},{"date":"2026-03-27","open":11960,"high":12000,"low":11810,"close":11970,"volume":1104,"rsi_14":56.04,"sma_20":1193.0,"sma_60":1448.77,"sma_120":1694.05},{"date":"2026-03-30","open":11770,"high":11960,"low":11770,"close":11880,"volume":253,"rsi_14":52.61,"sma_20":1188.65,"sma_60":1438.0,"sma_120":1685.99},{"date":"2026-03-31","open":11880,"high":11880,"low":11720,"close":11800,"volume":1970,"rsi_14":28.62,"sma_20":1186.55,"sma_60":1427.7,"sma_120":1677.91},{"date":"2026-04-01","open":11800,"high":11900,"low":11790,"close":11790,"volume":251,"rsi_14":45.79,"sma_20":1189.3,"sma_60":1417.52,"sma_120":1670.32},{"date":"2026-04-02","open":11920,"high":11920,"low":11570,"close":11580,"volume":451,"rsi_14":40.67,"sma_20":1189.35,"sma_60":1406.5,"sma_120":1662.17},{"date":"2026-04-03","open":11730,"high":11790,"low":11730,"close":11770,"volume":602,"rsi_14":49.06,"sma_20":1190.35,"sma_60":1395.63,"sma_120":1654.57},{"date":"2026-04-06","open":11820,"high":11900,"low":11400,"close":11510,"volume":429,"rsi_14":42.49,"sma_20":1190.8,"sma_60":1384.57,"sma_120":1646.66},{"date":"2026-04-07","open":11700,"high":11870,"low":11510,"close":11540,"volume":762,"rsi_14":35.58,"sma_20":1190.25,"sma_60":1373.63,"sma_120":1638.73},{"date":"2026-04-08","open":11850,"high":11850,"low":11700,"close":11840,"volume":764,"rsi_14":48.6,"sma_20":1183.95,"sma_60":1363.62,"sma_120":1631.22},{"date":"2026-04-09","open":11890,"high":11890,"low":11700,"close":11700,"volume":348,"rsi_14":51.23,"sma_20":1182.7,"sma_60":1353.7,"sma_120":1623.64},{"date":"2026-04-10","open":11740,"high":11900,"low":11740,"close":11900,"volume":334,"rsi_14":46.2,"sma_20":1182.35,"sma_60":1343.8,"sma_120":1616.31},{"date":"2026-04-13","open":12000,"high":12010,"low":11810,"close":12010,"volume":385,"rsi_14":50.53,"sma_20":1183.35,"sma_60":1334.18,"sma_120":1609.03},{"date":"2026-04-14","open":12010,"high":12010,"low":11850,"close":11990,"volume":55,"rsi_14":54.24,"sma_20":1184.0,"sma_60":1324.82,"sma_120":1602.93},{"date":"2026-04-15","open":12070,"high":12070,"low":11920,"close":11940,"volume":282,"rsi_14":49.41,"sma_20":1183.0,"sma_60":1315.25,"sma_120":1596.47},{"date":"2026-04-16","open":11940,"high":11970,"low":11900,"close":11970,"volume":270,"rsi_14":50.0,"sma_20":1183.35,"sma_60":1305.72,"sma_120":1590.25},{"date":"2026-04-17","open":12000,"high":12000,"low":11830,"close":12000,"volume":190,"rsi_14":53.61,"sma_20":1185.1,"sma_60":1295.97,"sma_120":1584.37},{"date":"2026-04-20","open":11990,"high":12030,"low":11850,"close":12000,"volume":217,"rsi_14":56.33,"sma_20":1184.9,"sma_60":1286.38,"sma_120":1578.53},{"date":"2026-04-21","open":11910,"high":12050,"low":11860,"close":11860,"volume":1156,"rsi_14":52.05,"sma_20":1184.25,"sma_60":1276.67,"sma_120":1572.17},{"date":"2026-04-22","open":11750,"high":11980,"low":11750,"close":11930,"volume":275,"rsi_14":61.15,"sma_20":1184.7,"sma_60":1267.47,"sma_120":1565.89},{"date":"2026-04-23","open":11930,"high":12900,"low":11850,"close":12790,"volume":1470,"rsi_14":72.77,"sma_20":1188.85,"sma_60":1259.82,"sma_120":1560.33},{"date":"2026-04-24","open":12160,"high":12160,"low":11910,"close":11930,"volume":1746,"rsi_14":57.39,"sma_20":1188.65,"sma_60":1250.62,"sma_120":1554.09},{"date":"2026-04-27","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":56.94,"sma_20":1188.9,"sma_60":1241.7,"sma_120":1547.79},{"date":"2026-04-28","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":51.79,"sma_20":11895.5,"sma_60":9502.33,"sma_120":5368.32},{"date":"2026-04-29","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":54.85,"sma_20":1190.25,"sma_60":1206.85,"sma_120":1220.86},{"date":"2026-04-30","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":49.75,"sma_20":1199.75,"sma_60":1188.27,"sma_120":1207.35},{"date":"2026-05-04","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":48.06,"sma_20":1192.8,"sma_60":1206.3,"sma_120":1220.66},{"date":"2026-05-06","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":48.53,"sma_20":1194.9,"sma_60":1205.82,"sma_120":1220.6},{"date":"2026-05-07","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":49.75,"sma_20":1196.85,"sma_60":1205.2,"sma_120":1220.53},{"date":"2026-05-08","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":48.98,"sma_20":1197.3,"sma_60":1204.77,"sma_120":1220.48},{"date":"2026-05-11","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":48.19,"sma_20":1198.45,"sma_60":1204.33,"sma_120":1220.34},{"date":"2026-05-12","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":48.19,"sma_20":1198.6,"sma_60":1204.05,"sma_120":1220.33},{"date":"2026-05-13","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":51.96,"sma_20":1198.2,"sma_60":1203.7,"sma_120":1220.28},{"date":"2026-05-14","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":50.0,"sma_20":1197.9,"sma_60":1203.33,"sma_120":1220.22},{"date":"2026-05-15","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":0.0,"sma_20":1197.85,"sma_60":1202.98,"sma_120":1220.08},{"date":"2026-05-18","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":100.0,"sma_20":11976.5,"sma_60":11645.03,"sma_120":6441.23},{"date":"2026-05-19","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":100.0,"sma_20":11973.0,"sma_60":11822.57,"sma_120":6530.52},{"date":"2026-05-20","open":11930,"high":11930,"low":11930,"close":11930,"volume":0,"rsi_14":100.0,"sma_20":11969.5,"sma_60":12000.5,"sma_120":6619.92},{"date":"2026-05-21","open":11110,"high":11420,"low":11110,"close":11400,"volume":2581,"rsi_14":95.3,"sma_20":2244.5,"sma_60":1546.32,"sma_120":1394.09},{"date":"2026-05-22","open":11430,"high":11430,"low":10020,"close":10020,"volume":2829,"rsi_14":0.0,"sma_20":11851.0,"sma_60":11910.33,"sma_120":6778.27},{"date":"2026-05-26","open":9810,"high":9810,"low":9350,"close":9370,"volume":2395,"rsi_14":0.0,"sma_20":11680.0,"sma_60":11846.17,"sma_120":6846.23},{"date":"2026-05-27","open":9200,"high":9200,"low":8210,"close":8470,"volume":2468,"rsi_14":0.0,"sma_20":11507.0,"sma_60":11774.5,"sma_120":6906.74},{"date":"2026-05-28","open":8460,"high":8960,"low":7750,"close":7750,"volume":4815,"rsi_14":0.0,"sma_20":11298.0,"sma_60":11691.17,"sma_120":6961.25},{"date":"2026-05-29","open":9480,"high":10070,"low":9480,"close":10070,"volume":15221,"rsi_14":35.69,"sma_20":11205.0,"sma_60":11655.33,"sma_120":7035.15},{"date":"2026-06-01","open":10070,"high":10070,"low":8590,"close":8590,"volume":15121,"rsi_14":29.07,"sma_20":11038.0,"sma_60":11611.17,"sma_120":7096.71},{"date":"2026-06-02","open":8510,"high":8510,"low":8290,"close":8410,"volume":2806,"rsi_14":28.43,"sma_20":10862.0,"sma_60":11558.5,"sma_120":7156.79},{"date":"2026-06-04","open":8400,"high":8690,"low":7700,"close":8140,"volume":2802,"rsi_14":27.52,"sma_20":10672.5,"sma_60":11501.33,"sma_120":7214.57},{"date":"2026-06-05","open":7970,"high":8230,"low":7900,"close":8170,"volume":318,"rsi_14":27.78,"sma_20":10484.5,"sma_60":11447.17,"sma_120":7272.65},{"date":"2026-06-08","open":8190,"high":8260,"low":8100,"close":8100,"volume":1781,"rsi_14":27.55,"sma_20":10293.0,"sma_60":11388.0,"sma_120":7330.11},{"date":"2026-06-09","open":7890,"high":7890,"low":7600,"close":7670,"volume":1800,"rsi_14":26.23,"sma_20":10080.0,"sma_60":11297.5,"sma_120":7384.17},{"date":"2026-06-10","open":7630,"high":7630,"low":7270,"close":7270,"volume":1557,"rsi_14":25.11,"sma_20":9847.0,"sma_60":11219.5,"sma_120":7434.57},{"date":"2026-06-11","open":7100,"high":7670,"low":7100,"close":7200,"volume":1201,"rsi_14":24.92,"sma_20":9610.5,"sma_60":11140.0,"sma_120":7484.58},{"date":"2026-06-12","open":7200,"high":7410,"low":7200,"close":7400,"volume":513,"rsi_14":28.02,"sma_20":9384.0,"sma_60":11066.5,"sma_120":7536.2},{"date":"2026-06-15","open":7400,"high":7840,"low":7400,"close":7840,"volume":290,"rsi_14":36.64,"sma_20":9179.5,"sma_60":10999.5,"sma_120":7591.33},{"date":"2026-06-16","open":7600,"high":7810,"low":7600,"close":7760,"volume":1473,"rsi_14":39.39,"sma_20":8971.0,"sma_60":10926.5,"sma_120":7645.8},{"date":"2026-06-17","open":7750,"high":7750,"low":7520,"close":7710,"volume":654,"rsi_14":36.78,"sma_20":7932.0,"sma_60":10441.83,"sma_120":8024.59},{"date":"2026-06-18","open":7690,"high":7700,"low":7580,"close":7700,"volume":737,"rsi_14":49.59,"sma_20":8548.5,"sma_60":10790.83,"sma_120":7753.78},{"date":"2026-06-19","open":7700,"high":7700,"low":7010,"close":7380,"volume":1848,"rsi_14":16.63,"sma_20":8321.0,"sma_60":10713.17,"sma_120":7804.89},{"date":"2026-06-22","open":7250,"high":7580,"low":7250,"close":7370,"volume":405,"rsi_14":26.17,"sma_20":8119.5,"sma_60":10636.17,"sma_120":7855.38},{"date":"2026-06-23","open":7250,"high":7360,"low":7250,"close":7250,"volume":72,"rsi_14":26.8,"sma_20":7981.0,"sma_60":10559.67,"sma_120":7905.3},{"date":"2026-06-24","open":7250,"high":7250,"low":7010,"close":7230,"volume":213,"rsi_14":29.78,"sma_20":7874.0,"sma_60":10480.83,"sma_120":7955.47},{"date":"2026-06-25","open":7230,"high":7230,"low":7080,"close":7080,"volume":7,"rsi_14":27.0,"sma_20":7804.5,"sma_60":10399.33,"sma_120":8003.34},{"date":"2026-06-26","open":7000,"high":7000,"low":6800,"close":7000,"volume":172,"rsi_14":26.89,"sma_20":7767.0,"sma_60":10318.0,"sma_120":8050.63},{"date":"2026-06-29","open":6930,"high":6930,"low":6860,"close":6930,"volume":74,"rsi_14":31.68,"sma_20":7610.0,"sma_60":10236.83,"sma_120":8097.52},{"date":"2026-06-30","open":6920,"high":6920,"low":6700,"close":6700,"volume":298,"rsi_14":34.59,"sma_20":7515.5,"sma_60":10152.0,"sma_120":8142.19},{"date":"2026-07-01","open":6810,"high":6830,"low":6810,"close":6830,"volume":1332,"rsi_14":40.31,"sma_20":7436.5,"sma_60":10072.83,"sma_120":8187.94},{"date":"2026-07-02","open":6820,"high":7040,"low":6820,"close":7030,"volume":669,"rsi_14":40.31,"sma_20":7381.0,"sma_60":9993.83,"sma_120":8235.38},{"date":"2026-07-03","open":7030,"high":7030,"low":6840,"close":7020,"volume":161,"rsi_14":22.3,"sma_20":7323.5,"sma_60":9919.0,"sma_120":8283.07},{"date":"2026-07-06","open":7020,"high":7130,"low":7020,"close":7130,"volume":439,"rsi_14":29.14,"sma_20":7275.0,"sma_60":9845.5,"sma_120":8331.72},{"date":"2026-07-07","open":7150,"high":7240,"low":7150,"close":7240,"volume":80,"rsi_14":35.03,"sma_20":7253.5,"sma_60":9768.83,"sma_120":8380.97},{"date":"2026-07-08","open":7240,"high":8700,"low":7240,"close":7580,"volume":7754,"rsi_14":46.84,"sma_20":7269.0,"sma_60":9700.17,"sma_120":8433.17},{"date":"2026-07-09","open":7300,"high":7620,"low":7270,"close":7310,"volume":1580,"rsi_14":48.11,"sma_20":7274.5,"sma_60":9623.67,"sma_120":8483.57},{"date":"2026-07-10","open":7090,"high":7240,"low":7090,"close":7160,"volume":577,"rsi_14":44.72,"sma_20":7262.5,"sma_60":9542.83,"sma_120":8532.88},{"date":"2026-07-13","open":7230,"high":7440,"low":7160,"close":7170,"volume":288,"rsi_14":47.87,"sma_20":7229.0,"sma_60":9462.5,"sma_120":8582.17},{"date":"2026-07-14","open":7170,"high":7170,"low":7170,"close":7170,"volume":0,"rsi_14":48.39,"sma_20":7199.5,"sma_60":9383.0,"sma_120":8631.48},{"date":"2026-07-15","open":6800,"high":6800,"low":5020,"close":5250,"volume":40391,"rsi_14":24.79,"sma_20":7076.5,"sma_60":9271.0,"sma_120":8664.77},{"date":"2026-07-16","open":5250,"high":5250,"low":4820,"close":4935,"volume":5088,"rsi_14":23.29,"sma_20":6938.25,"sma_60":9153.25,"sma_120":8695.55},{"date":"2026-07-20","open":4800,"high":4805,"low":4775,"close":4790,"volume":1807,"rsi_14":22.84,"sma_20":6808.75,"sma_60":9033.08,"sma_120":8725.16},{"date":"2026-07-21","open":4750,"high":4750,"low":3355,"close":4050,"volume":2809,"rsi_14":20.22,"sma_20":6642.75,"sma_60":8902.92,"sma_120":8748.71},{"date":"2026-07-22","open":3930,"high":3930,"low":3900,"close":3920,"volume":1140,"rsi_14":17.3,"sma_20":6476.25,"sma_60":8769.42,"sma_120":8771.3},{"date":"2026-07-23","open":3920,"high":5090,"low":3920,"close":5090,"volume":13989,"rsi_14":32.1,"sma_20":6369.25,"sma_60":8641.08,"sma_120":8803.64},{"date":"2026-07-24","open":5500,"high":6610,"low":5500,"close":6600,"volume":62435,"rsi_14":46.97,"sma_20":6345.25,"sma_60":8552.25,"sma_120":8848.63},{"date":"2026-07-27","open":5130,"high":5780,"low":4720,"close":4810,"volume":27829,"rsi_14":36.51,"sma_20":6235.75,"sma_60":8433.58,"sma_120":8878.63},{"date":"2026-07-28","open":4720,"high":6250,"low":4720,"close":5800,"volume":38427,"rsi_14":42.41,"sma_20":6179.25,"sma_60":8331.42,"sma_120":8916.88},{"date":"2026-07-29","open":4500,"high":4945,"low":4090,"close":4605,"volume":31967,"rsi_14":35.61,"sma_20":6074.5,"sma_60":8209.33,"sma_120":8945.17},{"date":"2026-07-30","open":4500,"high":4940,"low":4500,"close":4940,"volume":8569,"rsi_14":38.61,"sma_20":5980.0,"sma_60":8092.83,"sma_120":8976.17},{"date":"2026-07-31","open":4580,"high":4890,"low":4580,"close":4675,"volume":11987,"rsi_14":38.18,"sma_20":5862.25,"sma_60":7971.92,"sma_120":9005.11},{"date":"2026-08-03","open":4690,"high":5450,"low":4605,"close":4805,"volume":15360,"rsi_14":38.88,"sma_20":5751.5,"sma_60":7853.17,"sma_120":9034.97},{"date":"2026-08-04","open":4980,"high":5200,"low":4835,"close":4845,"volume":7957,"rsi_14":39.11,"sma_20":5637.25,"sma_60":7735.08,"sma_120":9065.09},{"date":"2026-08-05","open":4885,"high":5050,"low":4885,"close":4895,"volume":5031,"rsi_14":47.98,"sma_20":5520.0,"sma_60":7617.83,"sma_120":9095.73},{"date":"2026-08-06","open":4905,"high":4945,"low":4900,"close":4945,"volume":3128,"rsi_14":50.06,"sma_20":5388.25,"sma_60":7501.42,"sma_120":9126.77},{"date":"2026-08-07","open":4950,"high":6330,"low":4950,"close":5350,"volume":39714,"rsi_14":53.18,"sma_20":5290.25,"sma_60":7391.75,"sma_120":9161.27},{"date":"2026-08-10","open":5140,"high":5380,"low":5050,"close":5060,"volume":13785,"rsi_14":56.05,"sma_20":5185.25,"sma_60":7277.25,"sma_120":9193.33},{"date":"2026-08-11","open":5090,"high":5260,"low":5050,"close":5190,"volume":5936,"rsi_14":57.6,"sma_20":5086.25,"sma_60":7164.92,"sma_120":9226.45},{"date":"2026-08-12","open":5060,"high":5110,"low":5030,"close":5050,"volume":3686,"rsi_14":49.73,"sma_20":4980.25,"sma_60":7050.25,"sma_120":9258.42},{"date":"2026-08-13","open":5030,"high":5120,"low":5030,"close":5120,"volume":1461,"rsi_14":37.41,"sma_20":4973.75,"sma_60":6936.75,"sma_120":9290.89},{"date":"2026-08-14","open":5120,"high":6260,"low":5120,"close":5730,"volume":34801,"rsi_14":59.79,"sma_20":5013.5,"sma_60":6833.42,"sma_120":9327.99},{"date":"2026-08-18","open":5680,"high":5680,"low":5310,"close":5410,"volume":11377,"rsi_14":45.16,"sma_20":5044.5,"sma_60":6724.75,"sma_120":9362.62},{"date":"2026-08-19","open":5330,"high":5470,"low":5250,"close":5250,"volume":5037,"rsi_14":60.77,"sma_20":5104.5,"sma_60":6622.25,"sma_120":9292.96},{"date":"2026-08-20","open":5300,"high":5330,"low":5160,"close":5160,"volume":1747,"rsi_14":54.0,"sma_20":5166.5,"sma_60":6541.25,"sma_120":9225.79},{"date":"2026-08-21","open":5280,"high":5750,"low":5280,"close":5420,"volume":6197,"rsi_14":63.57,"sma_20":5183.0,"sma_60":6475.42,"sma_120":9160.79},{"date":"2026-08-24","open":5230,"high":5360,"low":5230,"close":5260,"volume":1905,"rsi_14":58.2,"sma_20":5116.0,"sma_60":6421.92,"sma_120":9098.21},{"date":"2026-08-25","open":5310,"high":5480,"low":5230,"close":5230,"volume":940,"rsi_14":56.96,"sma_20":5137.0,"sma_60":6379.92,"sma_120":9035.54},{"date":"2026-08-26","open":5250,"high":5330,"low":5100,"close":5100,"volume":3856,"rsi_14":53.6,"sma_20":5102.0,"sma_60":6297.08,"sma_120":8976.21},{"date":"2026-08-27","open":5220,"high":5670,"low":5220,"close":5370,"volume":3215,"rsi_14":56.93,"sma_20":5140.25,"sma_60":6243.42,"sma_120":8927.29},{"date":"2026-08-28","open":5370,"high":5470,"low":5370,"close":5470,"volume":630,"rsi_14":52.17,"sma_20":5166.75,"sma_60":6194.42,"sma_120":8876.46},{"date":"2026-08-31","open":5450,"high":5450,"low":5150,"close":5150,"volume":1736,"rsi_14":51.61,"sma_20":5190.5,"sma_60":6144.58,"sma_120":8822.96},{"date":"2026-09-01","open":5300,"high":5440,"low":5300,"close":5350,"volume":1142,"rsi_14":52.8,"sma_20":5217.75,"sma_60":6097.58,"sma_120":8772.38},{"date":"2026-09-02","open":5190,"high":5350,"low":5110,"close":5110,"volume":2613,"rsi_14":51.01,"sma_20":5231.0,"sma_60":6047.75,"sma_120":8717.88},{"date":"2026-09-03","open":5220,"high":5220,"low":4220,"close":4220,"volume":2914,"rsi_14":38.1,"sma_20":5197.25,"sma_60":5990.25,"sma_120":8643.88},{"date":"2026-09-04","open":5290,"high":5480,"low":5290,"close":5480,"volume":12694,"rsi_14":47.18,"sma_20":5224.0,"sma_60":5960.42,"sma_120":8589.96},{"date":"2026-09-07","open":5300,"high":5900,"low":5070,"close":5160,"volume":32544,"rsi_14":47.18,"sma_20":5214.5,"sma_60":5926.42,"sma_120":8533.21},{"date":"2026-09-08","open":5130,"high":5130,"low":5000,"close":5130,"volume":4607,"rsi_14":48.6,"sma_20":5218.0,"sma_60":5888.58,"sma_120":8477.54},{"date":"2026-09-09","open":5130,"high":5360,"low":5000,"close":5360,"volume":3000,"rsi_14":52.25,"sma_20":5226.5,"sma_60":5847.25,"sma_120":8423.38},{"date":"2026-09-10","open":4995,"high":5030,"low":4885,"close":4885,"volume":7127,"rsi_14":44.25,"sma_20":5218.25,"sma_60":5799.33,"sma_120":8362.92},{"date":"2026-09-11","open":4800,"high":4860,"low":4700,"close":4860,"volume":1620,"rsi_14":45.58,"sma_20":5205.25,"sma_60":5751.83,"sma_120":8304.25},{"date":"2026-09-14","open":4850,"high":4850,"low":4715,"close":4715,"volume":837,"rsi_14":44.44,"sma_20":5154.5,"sma_60":5702.08,"sma_120":8246.46},{"date":"2026-09-15","open":4720,"high":4720,"low":4560,"close":4630,"volume":2833,"rsi_14":44.88,"sma_20":5115.5,"sma_60":5656.25,"sma_120":8184.71},{"date":"2026-09-16","open":4600,"high":4600,"low":4285,"close":4300,"volume":4510,"rsi_14":38.49,"sma_20":5068.0,"sma_60":5605.08,"sma_120":8120.62},{"date":"2026-09-17","open":4300,"high":4465,"low":4300,"close":4310,"volume":2224,"rsi_14":37.28,"sma_20":5025.5,"sma_60":5556.08,"sma_120":8057.88},{"date":"2026-09-18","open":4330,"high":4405,"low":4150,"close":4365,"volume":2769,"rsi_14":40.86,"sma_20":4972.75,"sma_60":5508.33,"sma_120":7994.58},{"date":"2026-09-21","open":4370,"high":4370,"low":4310,"close":4310,"volume":3356,"rsi_14":37.47,"sma_20":4925.25,"sma_60":5462.17,"sma_120":7930.75},{"date":"2026-09-22","open":4440,"high":4440,"low":4305,"close":4305,"volume":1049,"rsi_14":39.72,"sma_20":4879.0,"sma_60":5417.25,"sma_120":7867.62},{"date":"2026-09-23","open":4305,"high":4320,"low":4300,"close":4320,"volume":455,"rsi_14":51.64,"sma_20":4840.0,"sma_60":5373.75,"sma_120":7805.29},{"date":"2026-09-28","open":4310,"high":4405,"low":4310,"close":4315,"volume":361,"rsi_14":17.37,"sma_20":4787.25,"sma_60":5334.0,"sma_120":7743.0},{"date":"2026-09-29","open":4345,"high":4355,"low":4100,"close":4100,"volume":1417,"rsi_14":18.45,"sma_20":4718.75,"sma_60":5288.5,"sma_120":7680.67},{"date":"2026-09-30","open":4100,"high":4100,"low":3855,"close":3855,"volume":2222,"rsi_14":16.36,"sma_20":4654.0,"sma_60":5235.58,"sma_120":7614.71},{"date":"2026-10-01","open":3820,"high":3820,"low":3790,"close":3790,"volume":3158,"rsi_14":4.62,"sma_20":4576.0,"sma_60":5181.75,"sma_120":7550.38},{"date":"2026-10-02","open":3700,"high":3980,"low":3690,"close":3800,"volume":801,"rsi_14":7.11,"sma_20":4510.5,"sma_60":5126.25,"sma_120":7485.88},{"date":"2026-10-06","open":3795,"high":3910,"low":3735,"close":3905,"volume":1224,"rsi_14":14.5,"sma_20":4494.75,"sma_60":5070.67,"sma_120":7419.75},{"date":"2026-10-07","open":3905,"high":4250,"low":3905,"close":3915,"volume":1362,"rsi_14":16.94,"sma_20":4416.5,"sma_60":5009.58,"sma_120":7354.88},{"date":"2026-10-08","open":4035,"high":4140,"low":4035,"close":4040,"volume":1490,"rsi_14":26.4,"sma_20":4360.5,"sma_60":4955.08,"sma_120":7289.38},{"date":"2026-10-12","open":4185,"high":4190,"low":3850,"close":3850,"volume":528,"rsi_14":29.73,"sma_20":4296.5,"sma_60":4899.92,"sma_120":7221.38},{"date":"2026-10-13","open":3795,"high":3795,"low":3485,"close":3485,"volume":2496,"rsi_14":21.84,"sma_20":4202.75,"sma_60":4838.5,"sma_120":7150.5},{"date":"2026-10-14","open":3520,"high":3750,"low":3520,"close":3550,"volume":620,"rsi_14":22.37,"sma_20":4136.0,"sma_60":4778.17,"sma_120":7080.58},{"date":"2026-10-15","open":3550,"high":4610,"low":3550,"close":3800,"volume":22363,"rsi_14":34.73,"sma_20":4083.0,"sma_60":4754.0,"sma_120":7012.5},{"date":"2026-10-16","open":3800,"high":3800,"low":3800,"close":3800,"volume":0,"rsi_14":34.83,"sma_20":4037.25,"sma_60":4735.08,"sma_120":6944.17},{"date":"2026-10-19","open":3800,"high":3800,"low":3800,"close":3800,"volume":0,"rsi_14":34.24,"sma_20":3995.75,"sma_60":4718.58,"sma_120":6875.83},{"date":"2026-10-20","open":3800,"high":3800,"low":3800,"close":3800,"volume":0,"rsi_14":34.35,"sma_20":3970.75,"sma_60":4714.42,"sma_120":6808.67},{"date":"2026-10-21","open":3135,"high":3135,"low":2070,"close":2100,"volume":130226,"rsi_14":18.05,"sma_20":3860.25,"sma_60":4684.08,"sma_120":6726.75},{"date":"2026-10-22","open":1850,"high":1850,"low":1305,"close":1305,"volume":112669,"rsi_14":15.35,"sma_20":3707.25,"sma_60":4621.0,"sma_120":6631.04},{"date":"2026-10-23","open":1305,"high":1998,"low":1305,"close":1511,"volume":159274,"rsi_14":20.18,"sma_20":3567.3,"sma_60":4536.18,"sma_120":6544.22}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.55,"ttm_eps":null,"close":1640.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.16,"ttm_eps":null,"close":1339.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.07,"ttm_eps":null,"close":1200.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.17,"ttm_eps":null,"close":1202.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.31,"ttm_eps":null,"close":1249.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.26,"ttm_eps":null,"close":1300.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.99,"ttm_eps":null,"close":1340.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":17.41,"ttm_eps":null,"close":11800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":9.97,"ttm_eps":null,"close":6700.0}],"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":"서울식품우","phase":"above-fold","symbol_resolved":true}