{"status":"ok","report":{"price_analysis":{"current":1880.0,"change_1d":-1.6,"change_7d":-2.4,"change_30d":-3.6,"high_30d":2060.0,"low_30d":1810.0,"position_in_range":28.0,"support":1835.0,"resistance":2035.0},"summary":"상상인(038540)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1040.41억. 현재가 1,880원, 전일 대비 -1.6%, 30일 -3.6%. ROE -1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.51만, 기관 순매수 995.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 1040.41억. 매출 3024.43억, 영업이익 -264.43억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.22,"roe":-1.36,"eps":-141.0,"revenue":302442926458.0,"operating_income":-26442776702.0,"net_income":-109045782822.0,"market_cap":104040690840,"profit_margin":-36.05,"roa":-0.13,"operating_margin":-8.74,"gross_margin":16.21,"debt_ratio":9.49147121576355,"total_assets":4895872921235.0,"total_equity":466652657244.0,"total_debt":4429220263991.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.1로 중립 구간입니다. MACD(-20.04)가 시그널선(-19.57)을 하회합니다(데드크로스). 현재가가 SMA20(1919)과 SMA60(1989) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1845~1993 (현재 위치 24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.07294832826748,"macd":-20.043234987356527,"macd_signal":-19.572530858077897,"sma_20":1918.85,"sma_60":1989.2833333333333,"bb_upper":1992.7100704034324,"bb_lower":1844.9899295965674,"atr_14":107.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.51만, 기관 순매수 995.00. 30일 누적: 외국인 -18.59만, 기관 21.11만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-55133.0,"institutional_flow":995.0,"data":[{"date":"2026-10-23","foreign_net":-12453.0,"institution_net":465.0,"retail_net":11988.0},{"date":"2026-10-22","foreign_net":-24697.0,"institution_net":2242.0,"retail_net":22455.0},{"date":"2026-10-21","foreign_net":-19089.0,"institution_net":-3139.0,"retail_net":22228.0},{"date":"2026-10-20","foreign_net":-651.0,"institution_net":953.0,"retail_net":-302.0},{"date":"2026-10-19","foreign_net":1757.0,"institution_net":474.0,"retail_net":-2231.0},{"date":"2026-10-16","foreign_net":8756.0,"institution_net":194.0,"retail_net":-8950.0},{"date":"2026-10-15","foreign_net":-4959.0,"institution_net":-679.0,"retail_net":5638.0},{"date":"2026-10-14","foreign_net":-9414.0,"institution_net":-58.0,"retail_net":9472.0},{"date":"2026-10-13","foreign_net":-5355.0,"institution_net":520.0,"retail_net":4835.0},{"date":"2026-10-12","foreign_net":-2503.0,"institution_net":-1031.0,"retail_net":3534.0},{"date":"2026-10-08","foreign_net":-2597.0,"institution_net":332.0,"retail_net":2265.0},{"date":"2026-10-07","foreign_net":-4796.0,"institution_net":915.0,"retail_net":3881.0},{"date":"2026-10-06","foreign_net":33625.0,"institution_net":15289.0,"retail_net":-48914.0},{"date":"2026-10-02","foreign_net":-1784.0,"institution_net":1.0,"retail_net":1783.0},{"date":"2026-10-01","foreign_net":-982.0,"institution_net":-2.0,"retail_net":984.0},{"date":"2026-09-30","foreign_net":-2334.0,"institution_net":3.0,"retail_net":2331.0},{"date":"2026-09-29","foreign_net":-6187.0,"institution_net":-46.0,"retail_net":6233.0},{"date":"2026-09-28","foreign_net":2716.0,"institution_net":7.0,"retail_net":-2723.0},{"date":"2026-09-23","foreign_net":-11280.0,"institution_net":19021.0,"retail_net":-7741.0},{"date":"2026-09-22","foreign_net":-21150.0,"institution_net":27762.0,"retail_net":-6612.0},{"date":"2026-09-21","foreign_net":-30032.0,"institution_net":30000.0,"retail_net":32.0},{"date":"2026-09-18","foreign_net":7981.0,"institution_net":30001.0,"retail_net":-37982.0},{"date":"2026-09-17","foreign_net":873.0,"institution_net":2036.0,"retail_net":-2909.0},{"date":"2026-09-16","foreign_net":-343.0,"institution_net":3993.0,"retail_net":-3650.0},{"date":"2026-09-15","foreign_net":-9320.0,"institution_net":11052.0,"retail_net":-1732.0},{"date":"2026-09-14","foreign_net":-126.0,"institution_net":8955.0,"retail_net":-8829.0},{"date":"2026-09-11","foreign_net":14373.0,"institution_net":5001.0,"retail_net":-19374.0},{"date":"2026-09-10","foreign_net":-1196.0,"institution_net":8690.0,"retail_net":-7494.0},{"date":"2026-09-09","foreign_net":-21354.0,"institution_net":18184.0,"retail_net":3170.0},{"date":"2026-09-08","foreign_net":-63408.0,"institution_net":30001.0,"retail_net":33407.0}],"periods":{"d1":{"foreign_net":-12453.0,"institution_net":465.0,"retail_net":11988.0},"d3":{"foreign_net":-56239.0,"institution_net":-432.0,"retail_net":56671.0},"d7":{"foreign_net":-51336.0,"institution_net":510.0,"retail_net":50826.0},"d14":{"foreign_net":-44160.0,"institution_net":16478.0,"retail_net":27682.0},"d30":{"foreign_net":-185929.0,"institution_net":211136.0,"retail_net":-25207.0}}},"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 -141, PBR 0.22x) — 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 -141원"}]},"growth":{"grade":"D","percentile":29,"summary":"매출 -0.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.7,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-130.6,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-36.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.1,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"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":23,"summary":"유동비율 1.0x, 순차입금비율 9.3x","metrics":[{"name":"유동비율","value":1.01,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":9.3,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-25.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -141, PBR 0.22x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -0.7%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":9.49,"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":16.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-36.05,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 9.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 9.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.22,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.3,"pbr_5y_low":0.17,"pbr_5y_avg":0.24,"pbr_percentile":33.3,"per_5y_median":null,"pbr_5y_median":0.24,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.28},{"quarter":"2024-Q3","per":null,"pbr":0.18},{"quarter":"2024-Q4","per":null,"pbr":0.17},{"quarter":"2025-Q1","per":null,"pbr":0.2},{"quarter":"2025-Q2","per":null,"pbr":0.23},{"quarter":"2025-Q3","per":null,"pbr":0.25},{"quarter":"2025-Q4","per":null,"pbr":0.24},{"quarter":"2026-Q1","per":null,"pbr":0.3},{"quarter":"2026-Q2","per":null,"pbr":0.29},{"quarter":"현재","per":null,"pbr":0.22}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"CREDIT SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-1.4%"}],"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":"2026-10-23T23:32:37.759683+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"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":-0.013638600786263564,"dividend_yield":null,"eps":-141.0,"revenue":126036063122.0,"operating_income":-4517111243.0,"net_income":-6364489298.0,"market_cap":null,"profit_margin":-0.05049736670875955,"operating_margin":-0.03583983132373423,"roa":-0.0012999702811719502,"gross_margin":0.16207800352528057,"total_equity":466652657244.0,"total_assets":4895872921235.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.32,"roe":0.024793576912370576,"dividend_yield":null,"eps":212.46,"revenue":126893645590.0,"operating_income":14737954549.0,"net_income":11755315640.0,"market_cap":123400000000.0,"profit_margin":0.09263911983411714,"operating_margin":0.11614414953936386,"roa":0.0022757591277596362,"gross_margin":0.2888446802090179,"total_equity":474127459767.0,"total_assets":5165448090094.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.14189870433875204,"dividend_yield":null,"eps":-1197.93,"revenue":-103949867171.0,"operating_income":22473227754.0,"net_income":-66279613166.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.014670823593344522,"gross_margin":null,"total_equity":467091038462.0,"total_assets":4517784072877.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09091469578175006,"dividend_yield":null,"eps":-870.39,"revenue":153463084917.0,"operating_income":-59136847762.0,"net_income":-48156995998.0,"market_cap":null,"profit_margin":-0.31380182422401814,"operating_margin":-0.38534900946363726,"roa":-0.008795058987310062,"gross_margin":-0.2146101255087674,"total_equity":529694298418.0,"total_assets":5475460263255.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.020206742582310384,"dividend_yield":null,"eps":-208.55,"revenue":188699163466.0,"operating_income":-14663154273.0,"net_income":-11538959334.0,"market_cap":null,"profit_margin":-0.061150029083616476,"operating_margin":-0.07770651445225947,"roa":-0.0020875981059302793,"gross_margin":0.06423841780933018,"total_equity":571045000796.0,"total_assets":5527385420221.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005072439983130481,"dividend_yield":null,"eps":52.26,"revenue":180348813510.0,"operating_income":3113715615.0,"net_income":2891711510.0,"market_cap":null,"profit_margin":0.016033992426790544,"operating_margin":0.01726496312562295,"roa":0.0005358426271638021,"gross_margin":0.17169014274265296,"total_equity":570082942256.0,"total_assets":5396568625579.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.18323727512260904,"dividend_yield":null,"eps":-1888.62,"revenue":218793057049.0,"operating_income":-5997032593.0,"net_income":-104494304406.0,"market_cap":null,"profit_margin":-0.47759424277616763,"operating_margin":-0.027409611044727663,"roa":-0.020472054849217342,"gross_margin":0.1353039015692811,"total_equity":570267727110.0,"total_assets":5104241131417.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.07361889684429439,"dividend_yield":null,"eps":-897.41,"revenue":233893152772.0,"operating_income":-65858555113.0,"net_income":-49652024361.0,"market_cap":null,"profit_margin":-0.2122850702235007,"operating_margin":-0.2815753874471015,"roa":-0.007659248655834194,"gross_margin":-0.1437013634159864,"total_equity":674446731605.0,"total_assets":6482623373662.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1082547639560025,"dividend_yield":null,"eps":-1429.01,"revenue":189051841757.0,"operating_income":-83798406812.0,"net_income":-79064703527.0,"market_cap":null,"profit_margin":-0.41821704984300945,"operating_margin":-0.44325623084757493,"roa":-0.012844000021441182,"gross_margin":-0.26542770502864993,"total_equity":730357728729.0,"total_assets":6155769495096.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022242220063517105,"dividend_yield":null,"eps":328.18,"revenue":228512334881.0,"operating_income":-59175330077.0,"net_income":18157372078.0,"market_cap":null,"profit_margin":0.0794590457773565,"operating_margin":-0.25895901902983104,"roa":0.002744620505285166,"gross_margin":-0.1230462624857538,"total_equity":816347110412.0,"total_assets":6615622102595.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0049675813927601625,"dividend_yield":null,"eps":-71.64,"revenue":247478552581.0,"operating_income":-9128148915.0,"net_income":-3963541629.0,"market_cap":null,"profit_margin":-0.01601569747221925,"operating_margin":-0.03688460603878935,"roa":-0.0005903051944076249,"gross_margin":0.10747244968347199,"total_equity":797881567633.0,"total_assets":6714393955109.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03305691181298145,"dividend_yield":null,"eps":-477.85,"revenue":195111638063.0,"operating_income":-28466781115.0,"net_income":-26438878439.0,"market_cap":null,"profit_margin":-0.13550641418152154,"operating_margin":-0.1458999647463792,"roa":-0.00392327302931562,"gross_margin":-0.0069447267802778745,"total_equity":799798801188.0,"total_assets":6738985087564.0}],"current_price":1880.0,"change_pct":-1.62,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":5793.0},{"date":"2017-01-11","close":5701.0},{"date":"2017-01-12","close":5693.0},{"date":"2017-01-13","close":5685.0},{"date":"2017-01-16","close":5560.0},{"date":"2017-01-17","close":5718.0},{"date":"2017-01-18","close":5868.0},{"date":"2017-01-19","close":6142.0},{"date":"2017-01-20","close":6142.0},{"date":"2017-01-23","close":6125.0},{"date":"2017-01-24","close":6192.0},{"date":"2017-01-25","close":6208.0},{"date":"2017-01-26","close":6242.0},{"date":"2017-01-31","close":6092.0},{"date":"2017-02-01","close":6026.0},{"date":"2017-02-02","close":6217.0},{"date":"2017-02-03","close":6159.0},{"date":"2017-02-06","close":6341.0},{"date":"2017-02-07","close":6358.0},{"date":"2017-02-08","close":6383.0},{"date":"2017-02-09","close":6383.0},{"date":"2017-02-10","close":6557.0},{"date":"2017-02-13","close":6541.0},{"date":"2017-02-14","close":6632.0},{"date":"2017-02-15","close":6599.0},{"date":"2017-02-16","close":6599.0},{"date":"2017-02-17","close":6624.0},{"date":"2017-02-20","close":6616.0},{"date":"2017-02-21","close":6657.0},{"date":"2017-02-22","close":6707.0},{"date":"2017-02-23","close":6724.0},{"date":"2017-02-24","close":6765.0},{"date":"2017-02-27","close":6774.0},{"date":"2017-02-28","close":6774.0},{"date":"2017-03-02","close":6566.0},{"date":"2017-03-03","close":6292.0},{"date":"2017-03-06","close":6350.0},{"date":"2017-03-07","close":6466.0},{"date":"2017-03-08","close":6557.0},{"date":"2017-03-09","close":6557.0},{"date":"2017-03-10","close":6757.0},{"date":"2017-03-13","close":6873.0},{"date":"2017-03-14","close":6882.0},{"date":"2017-03-15","close":6882.0},{"date":"2017-03-16","close":6857.0},{"date":"2017-03-17","close":6815.0},{"date":"2017-03-20","close":6732.0},{"date":"2017-03-21","close":6649.0},{"date":"2017-03-22","close":6541.0},{"date":"2017-03-23","close":6599.0},{"date":"2017-03-24","close":6599.0},{"date":"2017-03-27","close":6483.0},{"date":"2017-03-28","close":6383.0},{"date":"2017-03-29","close":6358.0},{"date":"2017-03-30","close":6283.0},{"date":"2017-03-31","close":6533.0},{"date":"2017-04-03","close":6474.0},{"date":"2017-04-04","close":6358.0},{"date":"2017-04-05","close":6208.0},{"date":"2017-04-06","close":6267.0},{"date":"2017-04-07","close":6242.0},{"date":"2017-04-10","close":6109.0},{"date":"2017-04-11","close":6084.0},{"date":"2017-04-12","close":6109.0},{"date":"2017-04-13","close":6109.0},{"date":"2017-04-14","close":6109.0},{"date":"2017-04-17","close":6109.0},{"date":"2017-04-18","close":6100.0},{"date":"2017-04-19","close":6034.0},{"date":"2017-04-20","close":6075.0},{"date":"2017-04-21","close":6250.0},{"date":"2017-04-24","close":6233.0},{"date":"2017-04-25","close":6183.0},{"date":"2017-04-26","close":6416.0},{"date":"2017-04-27","close":6474.0},{"date":"2017-04-28","close":6292.0},{"date":"2017-05-02","close":6225.0},{"date":"2017-05-04","close":6316.0},{"date":"2017-05-08","close":6192.0},{"date":"2017-05-10","close":6150.0},{"date":"2017-05-11","close":6159.0},{"date":"2017-05-12","close":6233.0},{"date":"2017-05-15","close":6582.0},{"date":"2017-05-16","close":6591.0},{"date":"2017-05-17","close":6632.0},{"date":"2017-05-18","close":6641.0},{"date":"2017-05-19","close":6765.0},{"date":"2017-05-22","close":6790.0},{"date":"2017-05-23","close":6666.0},{"date":"2017-05-24","close":6582.0},{"date":"2017-05-25","close":6524.0},{"date":"2017-05-26","close":6566.0},{"date":"2017-05-29","close":6599.0},{"date":"2017-05-30","close":6616.0},{"date":"2017-05-31","close":6632.0},{"date":"2017-06-01","close":6641.0},{"date":"2017-06-02","close":6641.0},{"date":"2017-06-05","close":6599.0},{"date":"2017-06-07","close":7123.0},{"date":"2017-06-08","close":7671.0},{"date":"2017-06-09","close":7671.0},{"date":"2017-06-12","close":8020.0},{"date":"2017-06-13","close":7995.0},{"date":"2017-06-14","close":7788.0},{"date":"2017-06-15","close":7945.0},{"date":"2017-06-16","close":8220.0},{"date":"2017-06-19","close":8220.0},{"date":"2017-06-20","close":7979.0},{"date":"2017-06-21","close":7829.0},{"date":"2017-06-22","close":7979.0},{"date":"2017-06-23","close":7987.0},{"date":"2017-06-26","close":7704.0},{"date":"2017-06-27","close":8004.0},{"date":"2017-06-28","close":7646.0},{"date":"2017-06-29","close":7862.0},{"date":"2017-06-30","close":7771.0},{"date":"2017-07-03","close":7663.0},{"date":"2017-07-04","close":7721.0},{"date":"2017-07-05","close":7771.0},{"date":"2017-07-06","close":7754.0},{"date":"2017-07-07","close":7646.0},{"date":"2017-07-10","close":7546.0},{"date":"2017-07-11","close":7563.0},{"date":"2017-07-12","close":7389.0},{"date":"2017-07-13","close":7447.0},{"date":"2017-07-14","close":7289.0},{"date":"2017-07-17","close":7414.0},{"date":"2017-07-18","close":7555.0},{"date":"2017-07-19","close":7563.0},{"date":"2017-07-20","close":7829.0},{"date":"2017-07-21","close":7796.0},{"date":"2017-07-24","close":7663.0},{"date":"2017-07-25","close":7613.0},{"date":"2017-07-26","close":7505.0},{"date":"2017-07-27","close":7463.0},{"date":"2017-07-28","close":7738.0},{"date":"2017-07-31","close":8162.0},{"date":"2017-08-01","close":8245.0},{"date":"2017-08-02","close":8477.0},{"date":"2017-08-03","close":8477.0},{"date":"2017-08-04","close":8353.0},{"date":"2017-08-07","close":8236.0},{"date":"2017-08-08","close":8236.0},{"date":"2017-08-09","close":8220.0},{"date":"2017-08-10","close":8095.0},{"date":"2017-08-11","close":7920.0},{"date":"2017-08-14","close":7920.0},{"date":"2017-08-16","close":7954.0},{"date":"2017-08-17","close":7995.0},{"date":"2017-08-18","close":7912.0},{"date":"2017-08-21","close":7804.0},{"date":"2017-08-22","close":7821.0},{"date":"2017-08-23","close":8311.0},{"date":"2017-08-24","close":8270.0},{"date":"2017-08-25","close":8436.0},{"date":"2017-08-28","close":8303.0},{"date":"2017-08-29","close":8087.0},{"date":"2017-08-30","close":7979.0},{"date":"2017-08-31","close":8004.0},{"date":"2017-09-01","close":8162.0},{"date":"2017-09-04","close":7896.0},{"date":"2017-09-05","close":7854.0},{"date":"2017-09-06","close":7854.0},{"date":"2017-09-07","close":7704.0},{"date":"2017-09-08","close":7646.0},{"date":"2017-09-11","close":7638.0},{"date":"2017-09-12","close":7596.0},{"date":"2017-09-13","close":7596.0},{"date":"2017-09-14","close":7605.0},{"date":"2017-09-15","close":7771.0},{"date":"2017-09-18","close":7804.0},{"date":"2017-09-19","close":7729.0},{"date":"2017-09-20","close":7696.0},{"date":"2017-09-21","close":7596.0},{"date":"2017-09-22","close":7630.0},{"date":"2017-09-25","close":7605.0},{"date":"2017-09-26","close":7646.0},{"date":"2017-09-27","close":7729.0},{"date":"2017-09-28","close":7646.0},{"date":"2017-09-29","close":7729.0},{"date":"2017-10-10","close":7729.0},{"date":"2017-10-11","close":7646.0},{"date":"2017-10-12","close":7655.0},{"date":"2017-10-13","close":7463.0},{"date":"2017-10-16","close":7463.0},{"date":"2017-10-17","close":7522.0},{"date":"2017-10-18","close":7538.0},{"date":"2017-10-19","close":7713.0},{"date":"2017-10-20","close":7920.0},{"date":"2017-10-23","close":7920.0},{"date":"2017-10-24","close":8012.0},{"date":"2017-10-25","close":8103.0},{"date":"2017-10-26","close":8228.0},{"date":"2017-10-27","close":8311.0},{"date":"2017-10-30","close":8477.0},{"date":"2017-10-31","close":8311.0},{"date":"2017-11-01","close":8120.0},{"date":"2017-11-02","close":8436.0},{"date":"2017-11-03","close":8394.0},{"date":"2017-11-06","close":8768.0},{"date":"2017-11-07","close":8477.0},{"date":"2017-11-08","close":8353.0},{"date":"2017-11-09","close":8477.0},{"date":"2017-11-10","close":8560.0},{"date":"2017-11-13","close":8685.0},{"date":"2017-11-14","close":9142.0},{"date":"2017-11-15","close":9101.0},{"date":"2017-11-16","close":9599.0},{"date":"2017-11-17","close":9475.0},{"date":"2017-11-20","close":9433.0},{"date":"2017-11-21","close":9308.0},{"date":"2017-11-22","close":9433.0},{"date":"2017-11-23","close":9599.0},{"date":"2017-11-24","close":9516.0},{"date":"2017-11-27","close":9641.0},{"date":"2017-11-28","close":9308.0},{"date":"2017-11-29","close":9558.0},{"date":"2017-11-30","close":10140.0},{"date":"2017-12-01","close":9724.0},{"date":"2017-12-04","close":9308.0},{"date":"2017-12-05","close":9558.0},{"date":"2017-12-06","close":9475.0},{"date":"2017-12-07","close":9142.0},{"date":"2017-12-08","close":8976.0},{"date":"2017-12-11","close":9516.0},{"date":"2017-12-12","close":9350.0},{"date":"2017-12-13","close":9350.0},{"date":"2017-12-14","close":9184.0},{"date":"2017-12-15","close":9599.0},{"date":"2017-12-18","close":9392.0},{"date":"2017-12-19","close":9516.0},{"date":"2017-12-20","close":9142.0},{"date":"2017-12-21","close":8893.0},{"date":"2017-12-22","close":9018.0},{"date":"2017-12-26","close":8934.0},{"date":"2017-12-27","close":9766.0},{"date":"2017-12-28","close":10181.0},{"date":"2018-01-02","close":10168.0684},{"date":"2018-01-03","close":10009.8096},{"date":"2018-01-04","close":10049.375},{"date":"2018-01-05","close":10088.9395},{"date":"2018-01-08","close":9811.9883},{"date":"2018-01-09","close":9614.166},{"date":"2018-01-10","close":9970.2461},{"date":"2018-01-11","close":10326.3271},{"date":"2018-01-12","close":10128.5049},{"date":"2018-01-15","close":10405.4551},{"date":"2018-01-16","close":10642.8428},{"date":"2018-01-17","close":11988.0342},{"date":"2018-01-18","close":12581.5},{"date":"2018-01-19","close":14559.7246},{"date":"2018-01-22","close":14994.9336},{"date":"2018-01-23","close":16735.7715},{"date":"2018-01-24","close":16933.5938},{"date":"2018-01-25","close":17724.8828},{"date":"2018-01-26","close":20138.3125},{"date":"2018-01-29","close":19070.0742},{"date":"2018-01-30","close":19465.7188},{"date":"2018-01-31","close":19228.332},{"date":"2018-02-01","close":18516.1719},{"date":"2018-02-02","close":19465.7188},{"date":"2018-02-05","close":19109.6367},{"date":"2018-02-06","close":18674.4277},{"date":"2018-02-07","close":18080.9629},{"date":"2018-02-08","close":20692.2168},{"date":"2018-02-09","close":21483.5059},{"date":"2018-02-12","close":23184.7793},{"date":"2018-02-13","close":24253.0195},{"date":"2018-02-14","close":24529.9707},{"date":"2018-02-19","close":24925.6133},{"date":"2018-02-20","close":24094.7637},{"date":"2018-02-21","close":23936.502},{"date":"2018-02-22","close":24965.1816},{"date":"2018-02-23","close":23224.3438},{"date":"2018-02-26","close":23857.375},{"date":"2018-02-27","close":24253.0195},{"date":"2018-02-28","close":25083.875},{"date":"2018-03-02","close":22947.3906},{"date":"2018-03-05","close":21602.1992},{"date":"2018-03-06","close":20929.6035},{"date":"2018-03-07","close":21602.1992},{"date":"2018-03-08","close":20929.6035},{"date":"2018-03-09","close":20652.6543},{"date":"2018-03-12","close":21523.0723},{"date":"2018-03-13","close":21523.0723},{"date":"2018-03-14","close":20019.6191},{"date":"2018-03-15","close":20890.0391},{"date":"2018-03-16","close":20494.3945},{"date":"2018-03-19","close":20019.6191},{"date":"2018-03-20","close":20138.3125},{"date":"2018-03-21","close":20059.1855},{"date":"2018-03-22","close":19584.4121},{"date":"2018-03-23","close":17764.4473},{"date":"2018-03-26","close":18713.9941},{"date":"2018-03-27","close":18872.252},{"date":"2018-03-28","close":18080.9629},{"date":"2018-03-29","close":18872.252},{"date":"2018-03-30","close":18555.7344},{"date":"2018-04-02","close":18437.043},{"date":"2018-04-03","close":18516.1719},{"date":"2018-04-04","close":16696.2051},{"date":"2018-04-05","close":17170.9785},{"date":"2018-04-06","close":17487.4961},{"date":"2018-04-09","close":16973.1582},{"date":"2018-04-10","close":17250.1074},{"date":"2018-04-11","close":17843.5762},{"date":"2018-04-12","close":17724.8828},{"date":"2018-04-13","close":18911.8145},{"date":"2018-04-16","close":19188.7676},{"date":"2018-04-17","close":19347.0273},{"date":"2018-04-18","close":18516.1719},{"date":"2018-04-19","close":18674.4277},{"date":"2018-04-20","close":18634.8652},{"date":"2018-04-23","close":18437.043},{"date":"2018-04-24","close":17843.5762},{"date":"2018-04-25","close":16696.2051},{"date":"2018-04-26","close":17289.6719},{"date":"2018-04-27","close":17408.3652},{"date":"2018-04-30","close":17250.1074},{"date":"2018-05-02","close":16933.5938},{"date":"2018-05-03","close":16656.6406},{"date":"2018-05-04","close":16656.6406},{"date":"2018-05-08","close":16181.8672},{"date":"2018-05-09","close":16933.5938},{"date":"2018-05-10","close":17170.9785},{"date":"2018-05-11","close":17962.2676},{"date":"2018-05-14","close":18793.123},{"date":"2018-05-15","close":18239.2207},{"date":"2018-05-16","close":17368.8027},{"date":"2018-05-17","close":17487.4961},{"date":"2018-05-18","close":17922.7051},{"date":"2018-05-21","close":17645.7539},{"date":"2018-05-23","close":17408.3652},{"date":"2018-05-24","close":17645.7539},{"date":"2018-05-25","close":17250.1074},{"date":"2018-05-28","close":17012.7207},{"date":"2018-05-29","close":17210.5449},{"date":"2018-05-30","close":16933.5938},{"date":"2018-05-31","close":17368.8027},{"date":"2018-06-01","close":16973.1582},{"date":"2018-06-04","close":16775.3359},{"date":"2018-06-05","close":16696.2051},{"date":"2018-06-07","close":16498.3867},{"date":"2018-06-08","close":16696.2051},{"date":"2018-06-11","close":16419.2539},{"date":"2018-06-12","close":16260.9961},{"date":"2018-06-14","close":17091.8496},{"date":"2018-06-15","close":16775.3359},{"date":"2018-06-18","close":15192.7549},{"date":"2018-06-19","close":14876.2412},{"date":"2018-06-20","close":15034.4971},{"date":"2018-06-21","close":14994.9336},{"date":"2018-06-22","close":15232.3203},{"date":"2018-06-25","close":15390.5791},{"date":"2018-06-26","close":15430.1426},{"date":"2018-06-27","close":16379.6895},{"date":"2018-06-28","close":16142.3037},{"date":"2018-06-29","close":16775.3359},{"date":"2018-07-02","close":16577.5117},{"date":"2018-07-03","close":16617.0781},{"date":"2018-07-04","close":16577.5117},{"date":"2018-07-05","close":16260.9961},{"date":"2018-07-06","close":16221.4297},{"date":"2018-07-09","close":16379.6895},{"date":"2018-07-10","close":17289.6719},{"date":"2018-07-11","close":16894.0293},{"date":"2018-07-12","close":16617.0781},{"date":"2018-07-13","close":16656.6406},{"date":"2018-07-16","close":16854.4648},{"date":"2018-07-17","close":17250.1074},{"date":"2018-07-18","close":17645.7539},{"date":"2018-07-19","close":17883.1406},{"date":"2018-07-20","close":17764.4473},{"date":"2018-07-23","close":17962.2676},{"date":"2018-07-24","close":18120.5254},{"date":"2018-07-25","close":17883.1406},{"date":"2018-07-26","close":18001.832},{"date":"2018-07-27","close":18160.0898},{"date":"2018-07-30","close":17804.0117},{"date":"2018-07-31","close":18041.3965},{"date":"2018-08-01","close":18199.6562},{"date":"2018-08-02","close":17883.1406},{"date":"2018-08-03","close":17724.8828},{"date":"2018-08-06","close":17329.2363},{"date":"2018-08-07","close":17250.1074},{"date":"2018-08-08","close":17606.1895},{"date":"2018-08-09","close":17645.7539},{"date":"2018-08-10","close":17447.9316},{"date":"2018-08-13","close":17210.5449},{"date":"2018-08-14","close":17368.8027},{"date":"2018-08-16","close":16933.5938},{"date":"2018-08-17","close":17210.5449},{"date":"2018-08-20","close":17645.7539},{"date":"2018-08-21","close":18990.9434},{"date":"2018-08-22","close":18872.252},{"date":"2018-08-23","close":19070.0742},{"date":"2018-08-24","close":19149.2012},{"date":"2018-08-27","close":19584.4121},{"date":"2018-08-28","close":19228.332},{"date":"2018-08-29","close":19228.332},{"date":"2018-08-30","close":18793.123},{"date":"2018-08-31","close":19188.7676},{"date":"2018-09-03","close":18634.8652},{"date":"2018-09-04","close":18239.2207},{"date":"2018-09-05","close":17685.3164},{"date":"2018-09-06","close":17645.7539},{"date":"2018-09-07","close":17250.1074},{"date":"2018-09-10","close":17131.4141},{"date":"2018-09-11","close":17170.9785},{"date":"2018-09-12","close":17091.8496},{"date":"2018-09-13","close":17289.6719},{"date":"2018-09-14","close":17012.7207},{"date":"2018-09-17","close":16775.3359},{"date":"2018-09-18","close":16775.3359},{"date":"2018-09-19","close":16617.0781},{"date":"2018-09-20","close":16775.3359},{"date":"2018-09-21","close":16617.0781},{"date":"2018-09-27","close":16617.0781},{"date":"2018-09-28","close":16419.2539},{"date":"2018-10-01","close":15707.0928},{"date":"2018-10-02","close":15825.7871},{"date":"2018-10-04","close":15588.4014},{"date":"2018-10-05","close":15469.707},{"date":"2018-10-08","close":15746.6582},{"date":"2018-10-10","close":16063.1748},{"date":"2018-10-11","close":16063.1748},{"date":"2018-10-12","close":16063.1748},{"date":"2018-10-15","close":15034.4971},{"date":"2018-10-16","close":15074.0625},{"date":"2018-10-17","close":15074.0625},{"date":"2018-10-18","close":15232.3203},{"date":"2018-10-19","close":15390.5791},{"date":"2018-10-22","close":15113.627},{"date":"2018-10-23","close":14876.2412},{"date":"2018-10-24","close":14915.8057},{"date":"2018-10-25","close":14797.1113},{"date":"2018-10-26","close":14678.418},{"date":"2018-10-29","close":14717.9814},{"date":"2018-10-30","close":14480.5947},{"date":"2018-10-31","close":13887.1289},{"date":"2018-11-01","close":13135.4033},{"date":"2018-11-02","close":13491.4844},{"date":"2018-11-05","close":13491.4844},{"date":"2018-11-06","close":13847.5635},{"date":"2018-11-07","close":13768.4346},{"date":"2018-11-08","close":13728.8711},{"date":"2018-11-09","close":13531.0479},{"date":"2018-11-12","close":13491.4844},{"date":"2018-11-13","close":13372.79},{"date":"2018-11-14","close":13333.2256},{"date":"2018-11-15","close":13531.0479},{"date":"2018-11-16","close":14005.8223},{"date":"2018-11-19","close":14005.8223},{"date":"2018-11-20","close":13531.0479},{"date":"2018-11-21","close":13847.5635},{"date":"2018-11-22","close":13807.998},{"date":"2018-11-23","close":13412.3545},{"date":"2018-11-26","close":13689.3066},{"date":"2018-11-27","close":13926.6934},{"date":"2018-11-28","close":15034.4971},{"date":"2018-11-29","close":14836.6758},{"date":"2018-11-30","close":15034.4971},{"date":"2018-12-03","close":15113.627},{"date":"2018-12-04","close":14638.8535},{"date":"2018-12-05","close":14164.0801},{"date":"2018-12-06","close":13451.9199},{"date":"2018-12-07","close":13451.9199},{"date":"2018-12-10","close":13214.5332},{"date":"2018-12-11","close":13214.5332},{"date":"2018-12-12","close":13531.0479},{"date":"2018-12-13","close":13451.9199},{"date":"2018-12-14","close":13293.6611},{"date":"2018-12-17","close":13135.4033},{"date":"2018-12-18","close":13135.4033},{"date":"2018-12-19","close":13095.8389},{"date":"2018-12-20","close":13135.4033},{"date":"2018-12-21","close":12739.7588},{"date":"2018-12-24","close":12739.7588},{"date":"2018-12-26","close":12502.373},{"date":"2018-12-27","close":13214.5332},{"date":"2018-12-28","close":14124.5156},{"date":"2019-01-02","close":14084.9512},{"date":"2019-01-03","close":14005.8223},{"date":"2019-01-04","close":13491.4844},{"date":"2019-01-07","close":13451.9199},{"date":"2019-01-08","close":13254.0967},{"date":"2019-01-09","close":13847.5635},{"date":"2019-01-10","close":13610.1768},{"date":"2019-01-11","close":13649.7422},{"date":"2019-01-14","close":13531.0479},{"date":"2019-01-15","close":13531.0479},{"date":"2019-01-16","close":13966.2578},{"date":"2019-01-17","close":13610.1768},{"date":"2019-01-18","close":13610.1768},{"date":"2019-01-21","close":13293.6611},{"date":"2019-01-22","close":13847.5635},{"date":"2019-01-23","close":13847.5635},{"date":"2019-01-24","close":13807.998},{"date":"2019-01-25","close":14243.208},{"date":"2019-01-28","close":14124.5156},{"date":"2019-01-29","close":13491.4844},{"date":"2019-01-30","close":13689.3066},{"date":"2019-01-31","close":13847.5635},{"date":"2019-02-01","close":14797.1113},{"date":"2019-02-07","close":14876.2412},{"date":"2019-02-08","close":14955.3691},{"date":"2019-02-11","close":15271.8838},{"date":"2019-02-12","close":15548.8359},{"date":"2019-02-13","close":15667.5293},{"date":"2019-02-14","close":15667.5293},{"date":"2019-02-15","close":15311.4502},{"date":"2019-02-18","close":15707.0928},{"date":"2019-02-19","close":15667.5293},{"date":"2019-02-20","close":15667.5293},{"date":"2019-02-21","close":15430.1426},{"date":"2019-02-22","close":15746.6582},{"date":"2019-02-25","close":15984.0439},{"date":"2019-02-26","close":15944.4795},{"date":"2019-02-27","close":16656.6406},{"date":"2019-02-28","close":16577.5117},{"date":"2019-03-04","close":15825.7871},{"date":"2019-03-05","close":16023.6104},{"date":"2019-03-06","close":15192.7549},{"date":"2019-03-07","close":15351.0146},{"date":"2019-03-08","close":15311.4502},{"date":"2019-03-11","close":15667.5293},{"date":"2019-03-12","close":15746.6582},{"date":"2019-03-13","close":15746.6582},{"date":"2019-03-14","close":15904.917},{"date":"2019-03-15","close":15588.4014},{"date":"2019-03-18","close":15351.0146},{"date":"2019-03-19","close":15153.1914},{"date":"2019-03-20","close":15113.627},{"date":"2019-03-21","close":15153.1914},{"date":"2019-03-22","close":14955.3691},{"date":"2019-03-25","close":14638.8535},{"date":"2019-03-26","close":14797.1113},{"date":"2019-03-27","close":14717.9814},{"date":"2019-03-28","close":14717.9814},{"date":"2019-03-29","close":14955.3691},{"date":"2019-04-01","close":15153.1914},{"date":"2019-04-02","close":14994.9336},{"date":"2019-04-03","close":14994.9336},{"date":"2019-04-04","close":14955.3691},{"date":"2019-04-05","close":14836.6758},{"date":"2019-04-08","close":14559.7246},{"date":"2019-04-09","close":14757.5459},{"date":"2019-04-10","close":14678.418},{"date":"2019-04-11","close":15192.7549},{"date":"2019-04-12","close":15271.8838},{"date":"2019-04-15","close":15074.0625},{"date":"2019-04-16","close":15074.0625},{"date":"2019-04-17","close":15074.0625},{"date":"2019-04-18","close":15034.4971},{"date":"2019-04-19","close":15311.4502},{"date":"2019-04-22","close":15311.4502},{"date":"2019-04-23","close":15311.4502},{"date":"2019-04-24","close":15271.8838},{"date":"2019-04-25","close":15311.4502},{"date":"2019-04-26","close":15192.7549},{"date":"2019-04-29","close":15034.4971},{"date":"2019-04-30","close":15232.3203},{"date":"2019-05-02","close":15192.7549},{"date":"2019-05-03","close":16854.4648},{"date":"2019-05-07","close":17408.3652},{"date":"2019-05-08","close":17408.3652},{"date":"2019-05-09","close":17210.5449},{"date":"2019-05-10","close":18120.5254},{"date":"2019-05-13","close":17962.2676},{"date":"2019-05-14","close":17724.8828},{"date":"2019-05-15","close":17210.5449},{"date":"2019-05-16","close":17250.1074},{"date":"2019-05-17","close":17566.623},{"date":"2019-05-20","close":17843.5762},{"date":"2019-05-21","close":17922.7051},{"date":"2019-05-22","close":17566.623},{"date":"2019-05-23","close":17566.623},{"date":"2019-05-24","close":17408.3652},{"date":"2019-05-27","close":17487.4961},{"date":"2019-05-28","close":17804.0117},{"date":"2019-05-29","close":18160.0898},{"date":"2019-05-30","close":18120.5254},{"date":"2019-05-31","close":17962.2676},{"date":"2019-06-03","close":17329.2363},{"date":"2019-06-04","close":17447.9316},{"date":"2019-06-05","close":17289.6719},{"date":"2019-06-07","close":17210.5449},{"date":"2019-06-10","close":17091.8496},{"date":"2019-06-11","close":16814.8984},{"date":"2019-06-12","close":17131.4141},{"date":"2019-06-13","close":17091.8496},{"date":"2019-06-14","close":16775.3359},{"date":"2019-06-17","close":17329.2363},{"date":"2019-06-18","close":17250.1074},{"date":"2019-06-19","close":17250.1074},{"date":"2019-06-20","close":17250.1074},{"date":"2019-06-21","close":17131.4141},{"date":"2019-06-24","close":16814.8984},{"date":"2019-06-25","close":16933.5938},{"date":"2019-06-26","close":17487.4961},{"date":"2019-06-27","close":17329.2363},{"date":"2019-06-28","close":17764.4473},{"date":"2019-07-01","close":17685.3164},{"date":"2019-07-02","close":17883.1406},{"date":"2019-07-03","close":17804.0117},{"date":"2019-07-04","close":17649.8613},{"date":"2019-07-05","close":17554.4551},{"date":"2019-07-08","close":17506.752},{"date":"2019-07-09","close":17363.6465},{"date":"2019-07-10","close":17506.752},{"date":"2019-07-11","close":18747.0137},{"date":"2019-07-12","close":18985.5254},{"date":"2019-07-15","close":20034.9766},{"date":"2019-07-16","close":19176.334},{"date":"2019-07-17","close":18794.7168},{"date":"2019-07-18","close":19080.9297},{"date":"2019-07-19","close":19080.9297},{"date":"2019-07-22","close":19510.25},{"date":"2019-07-23","close":18890.1211},{"date":"2019-07-24","close":18699.3125},{"date":"2019-07-25","close":18413.0977},{"date":"2019-07-26","close":18174.5859},{"date":"2019-07-29","close":17697.5625},{"date":"2019-07-30","close":18031.4785},{"date":"2019-07-31","close":18031.4785},{"date":"2019-08-01","close":17554.4551},{"date":"2019-08-02","close":16982.0293},{"date":"2019-08-05","close":15884.874},{"date":"2019-08-06","close":11925.582},{"date":"2019-08-07","close":9922.084},{"date":"2019-08-08","close":11257.749},{"date":"2019-08-09","close":11925.582},{"date":"2019-08-12","close":12068.6875},{"date":"2019-08-13","close":11400.8555},{"date":"2019-08-14","close":10589.916},{"date":"2019-08-16","close":10876.1299},{"date":"2019-08-19","close":10876.1299},{"date":"2019-08-20","close":11400.8555},{"date":"2019-08-21","close":11400.8555},{"date":"2019-08-22","close":11066.9395},{"date":"2019-08-23","close":11257.749},{"date":"2019-08-26","close":10923.833},{"date":"2019-08-27","close":10876.1299},{"date":"2019-08-28","close":10876.1299},{"date":"2019-08-29","close":11210.0459},{"date":"2019-08-30","close":11162.3438},{"date":"2019-09-02","close":11639.3682},{"date":"2019-09-03","close":11591.666},{"date":"2019-09-04","close":12164.0938},{"date":"2019-09-05","close":12545.7109},{"date":"2019-09-06","close":12020.9854},{"date":"2019-09-09","close":11639.3682},{"date":"2019-09-10","close":11543.9629},{"date":"2019-09-11","close":12116.3906},{"date":"2019-09-16","close":12498.0098},{"date":"2019-09-17","close":12354.9023},{"date":"2019-09-18","close":12259.498},{"date":"2019-09-19","close":12116.3906},{"date":"2019-09-20","close":12498.0098},{"date":"2019-09-23","close":12450.3076},{"date":"2019-09-24","close":12736.5215},{"date":"2019-09-25","close":12641.1162},{"date":"2019-09-26","close":12068.6875},{"date":"2019-09-27","close":12354.9023},{"date":"2019-09-30","close":12259.498},{"date":"2019-10-01","close":12354.9023},{"date":"2019-10-02","close":12593.4141},{"date":"2019-10-04","close":12116.3906},{"date":"2019-10-07","close":12116.3906},{"date":"2019-10-08","close":12498.0098},{"date":"2019-10-10","close":11973.2832},{"date":"2019-10-11","close":10923.833},{"date":"2019-10-14","close":11496.2607},{"date":"2019-10-15","close":11639.3682},{"date":"2019-10-16","close":11973.2832},{"date":"2019-10-17","close":11734.7715},{"date":"2019-10-18","close":11782.4746},{"date":"2019-10-21","close":11543.9629},{"date":"2019-10-22","close":11782.4746},{"date":"2019-10-23","close":11448.5586},{"date":"2019-10-24","close":11639.3682},{"date":"2019-10-25","close":11305.4512},{"date":"2019-10-28","close":11353.1533},{"date":"2019-10-29","close":10780.7266},{"date":"2019-10-30","close":10923.833},{"date":"2019-10-31","close":11543.9629},{"date":"2019-11-01","close":11353.1533},{"date":"2019-11-04","close":11162.3438},{"date":"2019-11-05","close":11162.3438},{"date":"2019-11-06","close":11353.1533},{"date":"2019-11-07","close":11687.0693},{"date":"2019-11-08","close":11543.9629},{"date":"2019-11-11","close":11734.7715},{"date":"2019-11-12","close":9683.5723},{"date":"2019-11-13","close":9969.7871},{"date":"2019-11-14","close":10256.0},{"date":"2019-11-15","close":10208.2979},{"date":"2019-11-18","close":10256.0},{"date":"2019-11-19","close":9969.7871},{"date":"2019-11-20","close":9969.7871},{"date":"2019-11-21","close":7479.7246},{"date":"2019-11-22","close":7660.9937},{"date":"2019-11-25","close":7994.9092},{"date":"2019-11-26","close":8138.0166},{"date":"2019-11-27","close":7985.3696},{"date":"2019-11-28","close":7994.9092},{"date":"2019-11-29","close":7823.1812},{"date":"2019-12-02","close":8071.2339},{"date":"2019-12-03","close":7918.5859},{"date":"2019-12-04","close":8004.4502},{"date":"2019-12-05","close":7756.3984},{"date":"2019-12-06","close":7785.0195},{"date":"2019-12-09","close":7785.0195},{"date":"2019-12-10","close":7546.5078},{"date":"2019-12-11","close":7737.3169},{"date":"2019-12-12","close":7727.7769},{"date":"2019-12-13","close":8157.0977},{"date":"2019-12-16","close":8061.6934},{"date":"2019-12-17","close":8004.4502},{"date":"2019-12-18","close":8901.2539},{"date":"2019-12-19","close":8491.0146},{"date":"2019-12-20","close":8576.8789},{"date":"2019-12-23","close":8195.2598},{"date":"2019-12-24","close":7804.1011},{"date":"2019-12-26","close":8071.2339},{"date":"2019-12-27","close":8510.9492},{"date":"2019-12-30","close":8471.8643},{"date":"2020-01-02","close":8305.748},{"date":"2020-01-03","close":8354.6064},{"date":"2020-01-06","close":8081.0044},{"date":"2020-01-07","close":8168.9478},{"date":"2020-01-08","close":7817.1753},{"date":"2020-01-09","close":8305.748},{"date":"2020-01-10","close":8139.6333},{"date":"2020-01-13","close":7963.7471},{"date":"2020-01-14","close":8432.7773},{"date":"2020-01-15","close":8423.0059},{"date":"2020-01-16","close":8354.6064},{"date":"2020-01-17","close":8852.9502},{"date":"2020-01-20","close":9116.7803},{"date":"2020-01-21","close":9028.8369},{"date":"2020-01-22","close":8794.3213},{"date":"2020-01-23","close":8589.1211},{"date":"2020-01-28","close":8120.0908},{"date":"2020-01-29","close":8217.8047},{"date":"2020-01-30","close":8100.5479},{"date":"2020-01-31","close":7866.0327},{"date":"2020-02-03","close":7875.8042},{"date":"2020-02-04","close":8090.7764},{"date":"2020-02-05","close":8110.3188},{"date":"2020-02-06","close":8335.0625},{"date":"2020-02-07","close":8335.0625},{"date":"2020-02-10","close":8266.6631},{"date":"2020-02-11","close":8637.9785},{"date":"2020-02-12","close":8598.8926},{"date":"2020-02-13","close":8569.5781},{"date":"2020-02-14","close":8569.5781},{"date":"2020-02-17","close":8383.9209},{"date":"2020-02-18","close":8227.5771},{"date":"2020-02-19","close":8305.748},{"date":"2020-02-20","close":8100.5479},{"date":"2020-02-21","close":8012.6045},{"date":"2020-02-24","close":7787.8608},{"date":"2020-02-25","close":8061.4619},{"date":"2020-02-26","close":7944.2041},{"date":"2020-02-27","close":7807.4038},{"date":"2020-02-28","close":7572.8882},{"date":"2020-03-02","close":7602.2026},{"date":"2020-03-03","close":7582.6597},{"date":"2020-03-04","close":7690.146},{"date":"2020-03-05","close":7719.4604},{"date":"2020-03-06","close":7514.2593},{"date":"2020-03-09","close":7350.0},{"date":"2020-03-10","close":7211.3438},{"date":"2020-03-11","close":6859.5713},{"date":"2020-03-12","close":6322.1406},{"date":"2020-03-13","close":5862.8813},{"date":"2020-03-16","close":5696.7661},{"date":"2020-03-17","close":5804.2524},{"date":"2020-03-18","close":5335.2222},{"date":"2020-03-19","close":4641.4478},{"date":"2020-03-20","close":5432.937},{"date":"2020-03-23","close":5002.9922},{"date":"2020-03-24","close":5178.8789},{"date":"2020-03-25","close":5335.2222},{"date":"2020-03-26","close":5491.5654},{"date":"2020-03-27","close":5511.1084},{"date":"2020-03-30","close":5706.5381},{"date":"2020-03-31","close":5960.5962},{"date":"2020-04-01","close":5989.9106},{"date":"2020-04-02","close":6077.854},{"date":"2020-04-03","close":5931.2817},{"date":"2020-04-06","close":6058.3105},{"date":"2020-04-07","close":6146.2539},{"date":"2020-04-08","close":6331.9121},{"date":"2020-04-09","close":6693.4565},{"date":"2020-04-10","close":6625.0557},{"date":"2020-04-13","close":6683.6846},{"date":"2020-04-14","close":6859.5713},{"date":"2020-04-16","close":7074.5435},{"date":"2020-04-17","close":7846.4897},{"date":"2020-04-20","close":8041.9189},{"date":"2020-04-21","close":7866.0327},{"date":"2020-04-22","close":7680.375},{"date":"2020-04-23","close":7621.7461},{"date":"2020-04-24","close":7348.1445},{"date":"2020-04-27","close":7494.7163},{"date":"2020-04-28","close":7592.4316},{"date":"2020-04-29","close":7651.0605},{"date":"2020-05-04","close":7651.0605},{"date":"2020-05-06","close":7797.6318},{"date":"2020-05-07","close":7934.4331},{"date":"2020-05-08","close":7885.5752},{"date":"2020-05-11","close":7690.146},{"date":"2020-05-12","close":7524.0308},{"date":"2020-05-13","close":7572.8882},{"date":"2020-05-14","close":7328.6016},{"date":"2020-05-15","close":7563.1172},{"date":"2020-05-18","close":7377.459},{"date":"2020-05-19","close":7426.3164},{"date":"2020-05-20","close":7553.3452},{"date":"2020-05-21","close":8129.8628},{"date":"2020-05-22","close":7553.3452},{"date":"2020-05-25","close":7572.8882},{"date":"2020-05-26","close":7856.2607},{"date":"2020-05-27","close":7836.7183},{"date":"2020-05-28","close":7729.2319},{"date":"2020-05-29","close":7455.6309},{"date":"2020-06-01","close":7533.8027},{"date":"2020-06-02","close":7631.5171},{"date":"2020-06-03","close":7914.8896},{"date":"2020-06-04","close":7699.9175},{"date":"2020-06-05","close":7826.9463},{"date":"2020-06-08","close":7914.8896},{"date":"2020-06-09","close":8188.4902},{"date":"2020-06-10","close":7983.29},{"date":"2020-06-11","close":7739.0029},{"date":"2020-06-12","close":7475.1738},{"date":"2020-06-15","close":6830.2568},{"date":"2020-06-16","close":7230.8872},{"date":"2020-06-17","close":7211.3438},{"date":"2020-06-18","close":7191.8013},{"date":"2020-06-19","close":7592.4316},{"date":"2020-06-22","close":7015.9146},{"date":"2020-06-23","close":6410.0835},{"date":"2020-06-24","close":6400.312},{"date":"2020-06-25","close":6048.5396},{"date":"2020-06-26","close":6136.4829},{"date":"2020-06-29","close":5970.3672},{"date":"2020-06-30","close":5999.6816},{"date":"2020-07-01","close":5911.7388},{"date":"2020-07-02","close":5765.167},{"date":"2020-07-03","close":5716.3091},{"date":"2020-07-06","close":5921.5103},{"date":"2020-07-07","close":5901.9673},{"date":"2020-07-08","close":6156.0254},{"date":"2020-07-09","close":6605.5132},{"date":"2020-07-10","close":6283.0542},{"date":"2020-07-13","close":6322.1406},{"date":"2020-07-14","close":6185.3398},{"date":"2020-07-15","close":6195.1108},{"date":"2020-07-16","close":6087.625},{"date":"2020-07-17","close":6087.625},{"date":"2020-07-20","close":6009.4531},{"date":"2020-07-21","close":6165.7964},{"date":"2020-07-22","close":6283.0542},{"date":"2020-07-23","close":6107.1685},{"date":"2020-07-24","close":5960.5962},{"date":"2020-07-27","close":5892.1958},{"date":"2020-07-28","close":5882.4243},{"date":"2020-07-29","close":5794.481},{"date":"2020-07-30","close":5706.5381},{"date":"2020-07-31","close":5481.7939},{"date":"2020-08-03","close":5276.5933},{"date":"2020-08-04","close":5735.8525},{"date":"2020-08-05","close":5716.3091},{"date":"2020-08-06","close":5843.3384},{"date":"2020-08-07","close":5765.167},{"date":"2020-08-10","close":5608.8228},{"date":"2020-08-11","close":6234.1973},{"date":"2020-08-12","close":6253.7397},{"date":"2020-08-13","close":6136.4829},{"date":"2020-08-14","close":6068.082},{"date":"2020-08-18","close":5901.9673},{"date":"2020-08-19","close":6156.0254},{"date":"2020-08-20","close":5814.0239},{"date":"2020-08-21","close":5862.8813},{"date":"2020-08-24","close":5980.1387},{"date":"2020-08-25","close":6136.4829},{"date":"2020-08-26","close":6038.7676},{"date":"2020-08-27","close":5804.2524},{"date":"2020-08-28","close":5980.1387},{"date":"2020-08-31","close":5853.1099},{"date":"2020-09-01","close":5911.7388},{"date":"2020-09-02","close":5862.8813},{"date":"2020-09-03","close":5989.9106},{"date":"2020-09-04","close":5814.0239},{"date":"2020-09-07","close":5823.7954},{"date":"2020-09-08","close":5823.7954},{"date":"2020-09-09","close":5716.3091},{"date":"2020-09-10","close":5814.0239},{"date":"2020-09-11","close":5755.395},{"date":"2020-09-14","close":5726.0806},{"date":"2020-09-15","close":5677.2236},{"date":"2020-09-16","close":5647.9092},{"date":"2020-09-17","close":5667.4517},{"date":"2020-09-18","close":5706.5381},{"date":"2020-09-21","close":5696.7661},{"date":"2020-09-22","close":5520.8799},{"date":"2020-09-23","close":5491.5654},{"date":"2020-09-24","close":5178.8789},{"date":"2020-09-25","close":5325.4502},{"date":"2020-09-28","close":5452.4795},{"date":"2020-09-29","close":5481.7939},{"date":"2020-10-05","close":5657.6807},{"date":"2020-10-06","close":5657.6807},{"date":"2020-10-07","close":5638.1372},{"date":"2020-10-08","close":5599.0518},{"date":"2020-10-12","close":5618.5947},{"date":"2020-10-13","close":5589.2803},{"date":"2020-10-14","close":5481.7939},{"date":"2020-10-15","close":5599.0518},{"date":"2020-10-16","close":5559.9658},{"date":"2020-10-19","close":5638.1372},{"date":"2020-10-20","close":5618.5947},{"date":"2020-10-21","close":5745.6235},{"date":"2020-10-22","close":5853.1099},{"date":"2020-10-23","close":5843.3384},{"date":"2020-10-26","close":5667.4517},{"date":"2020-10-27","close":5599.0518},{"date":"2020-10-28","close":5686.9951},{"date":"2020-10-29","close":5814.0239},{"date":"2020-10-30","close":5696.7661},{"date":"2020-11-02","close":5823.7954},{"date":"2020-11-03","close":5872.6528},{"date":"2020-11-04","close":5872.6528},{"date":"2020-11-05","close":6107.1685},{"date":"2020-11-06","close":5931.2817},{"date":"2020-11-09","close":6028.9961},{"date":"2020-11-10","close":6341.6831},{"date":"2020-11-11","close":6331.9121},{"date":"2020-11-12","close":6312.3687},{"date":"2020-11-13","close":6419.855},{"date":"2020-11-16","close":6595.7412},{"date":"2020-11-17","close":6263.5117},{"date":"2020-11-18","close":6302.5977},{"date":"2020-11-19","close":6390.5405},{"date":"2020-11-20","close":6410.0835},{"date":"2020-11-23","close":6380.769},{"date":"2020-11-24","close":6615.2842},{"date":"2020-11-25","close":6439.3979},{"date":"2020-11-26","close":6576.1987},{"date":"2020-11-27","close":6615.2842},{"date":"2020-11-30","close":6322.1406},{"date":"2020-12-01","close":6400.312},{"date":"2020-12-02","close":6380.769},{"date":"2020-12-03","close":6234.1973},{"date":"2020-12-04","close":6302.5977},{"date":"2020-12-07","close":6331.9121},{"date":"2020-12-08","close":6175.5684},{"date":"2020-12-09","close":6253.7397},{"date":"2020-12-10","close":6292.8262},{"date":"2020-12-11","close":6292.8262},{"date":"2020-12-14","close":6478.4839},{"date":"2020-12-15","close":6507.7983},{"date":"2020-12-16","close":6468.7124},{"date":"2020-12-17","close":6468.7124},{"date":"2020-12-18","close":6439.3979},{"date":"2020-12-21","close":6478.4839},{"date":"2020-12-22","close":6214.6543},{"date":"2020-12-23","close":6204.8828},{"date":"2020-12-24","close":6312.3687},{"date":"2020-12-28","close":6410.0835},{"date":"2020-12-29","close":6243.9688},{"date":"2020-12-30","close":6273.2832},{"date":"2021-01-04","close":6243.9688},{"date":"2021-01-05","close":6224.4253},{"date":"2021-01-06","close":6585.9702},{"date":"2021-01-07","close":6644.5986},{"date":"2021-01-08","close":6732.542},{"date":"2021-01-11","close":6752.085},{"date":"2021-01-12","close":6712.999},{"date":"2021-01-13","close":6927.9712},{"date":"2021-01-14","close":6976.8291},{"date":"2021-01-15","close":6693.4565},{"date":"2021-01-18","close":6654.3701},{"date":"2021-01-19","close":6761.8564},{"date":"2021-01-20","close":7025.686},{"date":"2021-01-21","close":6937.7427},{"date":"2021-01-22","close":6918.2002},{"date":"2021-01-25","close":6996.3716},{"date":"2021-01-26","close":6879.1143},{"date":"2021-01-27","close":6742.3135},{"date":"2021-01-28","close":6644.5986},{"date":"2021-01-29","close":6517.5698},{"date":"2021-02-01","close":6527.3413},{"date":"2021-02-02","close":6566.4268},{"date":"2021-02-03","close":6595.7412},{"date":"2021-02-04","close":6507.7983},{"date":"2021-02-05","close":6527.3413},{"date":"2021-02-08","close":6527.3413},{"date":"2021-02-09","close":6556.6558},{"date":"2021-02-10","close":6615.2842},{"date":"2021-02-15","close":6722.771},{"date":"2021-02-16","close":6654.3701},{"date":"2021-02-17","close":6644.5986},{"date":"2021-02-18","close":6585.9702},{"date":"2021-02-19","close":6585.9702},{"date":"2021-02-22","close":6546.8843},{"date":"2021-02-23","close":6498.0269},{"date":"2021-02-24","close":6214.6543},{"date":"2021-02-25","close":6273.2832},{"date":"2021-02-26","close":6048.5396},{"date":"2021-03-02","close":6283.0542},{"date":"2021-03-03","close":6214.6543},{"date":"2021-03-04","close":6204.8828},{"date":"2021-03-05","close":6156.0254},{"date":"2021-03-08","close":6204.8828},{"date":"2021-03-09","close":6302.5977},{"date":"2021-03-10","close":6253.7397},{"date":"2021-03-11","close":6341.6831},{"date":"2021-03-12","close":6351.4551},{"date":"2021-03-15","close":6292.8262},{"date":"2021-03-16","close":6370.9976},{"date":"2021-03-17","close":6370.9976},{"date":"2021-03-18","close":6507.7983},{"date":"2021-03-19","close":6351.4551},{"date":"2021-03-22","close":6498.0269},{"date":"2021-03-23","close":6390.5405},{"date":"2021-03-24","close":6400.312},{"date":"2021-03-25","close":6468.7124},{"date":"2021-03-26","close":6488.2554},{"date":"2021-03-29","close":6566.4268},{"date":"2021-03-30","close":6478.4839},{"date":"2021-03-31","close":6468.7124},{"date":"2021-04-01","close":6449.1694},{"date":"2021-04-02","close":6429.6265},{"date":"2021-04-05","close":6322.1406},{"date":"2021-04-06","close":6351.4551},{"date":"2021-04-07","close":6400.312},{"date":"2021-04-08","close":6742.3135},{"date":"2021-04-09","close":6654.3701},{"date":"2021-04-12","close":6742.3135},{"date":"2021-04-13","close":6840.0278},{"date":"2021-04-14","close":6791.1709},{"date":"2021-04-15","close":6595.7412},{"date":"2021-04-16","close":6654.3701},{"date":"2021-04-19","close":6673.9131},{"date":"2021-04-20","close":6761.8564},{"date":"2021-04-21","close":6654.3701},{"date":"2021-04-22","close":6683.6846},{"date":"2021-04-23","close":6634.8276},{"date":"2021-04-26","close":6791.1709},{"date":"2021-04-27","close":6800.9424},{"date":"2021-04-28","close":6800.9424},{"date":"2021-04-29","close":6820.4854},{"date":"2021-04-30","close":6644.5986},{"date":"2021-05-03","close":6556.6558},{"date":"2021-05-04","close":6595.7412},{"date":"2021-05-06","close":6820.4854},{"date":"2021-05-07","close":7787.8608},{"date":"2021-05-10","close":7963.7471},{"date":"2021-05-11","close":7739.0029},{"date":"2021-05-12","close":7592.4316},{"date":"2021-05-13","close":7455.6309},{"date":"2021-05-14","close":7494.7163},{"date":"2021-05-17","close":7367.6875},{"date":"2021-05-18","close":7240.6582},{"date":"2021-05-20","close":7191.8013},{"date":"2021-05-21","close":7094.0864},{"date":"2021-05-24","close":7094.0864},{"date":"2021-05-25","close":7318.8301},{"date":"2021-05-26","close":7719.4604},{"date":"2021-05-27","close":7797.6318},{"date":"2021-05-28","close":7660.8315},{"date":"2021-05-31","close":7670.603},{"date":"2021-06-01","close":7699.9175},{"date":"2021-06-02","close":7621.7461},{"date":"2021-06-03","close":7641.2886},{"date":"2021-06-04","close":7856.2607},{"date":"2021-06-07","close":7846.4897},{"date":"2021-06-08","close":8383.9209},{"date":"2021-06-09","close":8188.4902},{"date":"2021-06-10","close":8227.5771},{"date":"2021-06-11","close":8139.6333},{"date":"2021-06-14","close":8159.1763},{"date":"2021-06-15","close":8198.2627},{"date":"2021-06-16","close":8198.2627},{"date":"2021-06-17","close":7973.5186},{"date":"2021-06-18","close":8041.9189},{"date":"2021-06-21","close":7817.1753},{"date":"2021-06-22","close":7944.2041},{"date":"2021-06-23","close":7719.4604},{"date":"2021-06-24","close":7641.2886},{"date":"2021-06-25","close":7641.2886},{"date":"2021-06-28","close":7768.3174},{"date":"2021-06-29","close":7660.8315},{"date":"2021-06-30","close":7660.8315},{"date":"2021-07-01","close":7602.2026},{"date":"2021-07-02","close":7572.8882},{"date":"2021-07-05","close":7660.8315},{"date":"2021-07-06","close":7748.7749},{"date":"2021-07-07","close":7611.9741},{"date":"2021-07-08","close":7543.5737},{"date":"2021-07-09","close":7524.0308},{"date":"2021-07-12","close":7709.689},{"date":"2021-07-13","close":7739.0029},{"date":"2021-07-14","close":7699.9175},{"date":"2021-07-15","close":7953.9756},{"date":"2021-07-16","close":7836.7183},{"date":"2021-07-19","close":7934.4331},{"date":"2021-07-20","close":8081.0044},{"date":"2021-07-21","close":7895.3467},{"date":"2021-07-22","close":7914.8896},{"date":"2021-07-23","close":7797.6318},{"date":"2021-07-26","close":7778.0894},{"date":"2021-07-27","close":7924.6611},{"date":"2021-07-28","close":7748.7749},{"date":"2021-07-29","close":7690.146},{"date":"2021-07-30","close":7592.4316},{"date":"2021-08-02","close":7494.7163},{"date":"2021-08-03","close":7377.459},{"date":"2021-08-04","close":7524.0308},{"date":"2021-08-05","close":7572.8882},{"date":"2021-08-06","close":7572.8882},{"date":"2021-08-09","close":7651.0605},{"date":"2021-08-10","close":7631.5171},{"date":"2021-08-11","close":7787.8608},{"date":"2021-08-12","close":7817.1753},{"date":"2021-08-13","close":7826.9463},{"date":"2021-08-17","close":8051.6904},{"date":"2021-08-18","close":8198.2627},{"date":"2021-08-19","close":7846.4897},{"date":"2021-08-20","close":7670.603},{"date":"2021-08-23","close":7983.29},{"date":"2021-08-24","close":7963.7471},{"date":"2021-08-25","close":7856.2607},{"date":"2021-08-26","close":7973.5186},{"date":"2021-08-27","close":8041.9189},{"date":"2021-08-30","close":7924.6611},{"date":"2021-08-31","close":7993.0615},{"date":"2021-09-01","close":8765.0068},{"date":"2021-09-02","close":8774.7793},{"date":"2021-09-03","close":8559.8066},{"date":"2021-09-06","close":8579.3496},{"date":"2021-09-07","close":8442.5498},{"date":"2021-09-08","close":8442.5498},{"date":"2021-09-09","close":8559.8066},{"date":"2021-09-10","close":8530.4932},{"date":"2021-09-13","close":8315.5195},{"date":"2021-09-14","close":8286.2051},{"date":"2021-09-15","close":8159.1763},{"date":"2021-09-16","close":8168.9478},{"date":"2021-09-17","close":8139.6333},{"date":"2021-09-23","close":8295.9775},{"date":"2021-09-24","close":8550.0352},{"date":"2021-09-27","close":8286.2051},{"date":"2021-09-28","close":8442.5498},{"date":"2021-09-29","close":8579.3496},{"date":"2021-09-30","close":8618.4355},{"date":"2021-10-01","close":8608.6641},{"date":"2021-10-05","close":8813.8652},{"date":"2021-10-06","close":9517.4111},{"date":"2021-10-07","close":9038.6094},{"date":"2021-10-08","close":8823.6357},{"date":"2021-10-12","close":8979.9805},{"date":"2021-10-13","close":9038.6094},{"date":"2021-10-14","close":9097.2383},{"date":"2021-10-15","close":8999.5225},{"date":"2021-10-18","close":9234.0381},{"date":"2021-10-19","close":9224.2666},{"date":"2021-10-20","close":9155.8672},{"date":"2021-10-21","close":9175.4092},{"date":"2021-10-22","close":9077.6943},{"date":"2021-10-25","close":9077.6943},{"date":"2021-10-26","close":9126.5527},{"date":"2021-10-27","close":8794.3213},{"date":"2021-10-28","close":8892.0371},{"date":"2021-10-29","close":8735.6934},{"date":"2021-11-01","close":8872.4941},{"date":"2021-11-02","close":8872.4941},{"date":"2021-11-03","close":8657.5215},{"date":"2021-11-04","close":8813.8652},{"date":"2021-11-05","close":8540.2637},{"date":"2021-11-08","close":8550.0352},{"date":"2021-11-09","close":8530.4932},{"date":"2021-11-10","close":8432.7773},{"date":"2021-11-11","close":8217.8047},{"date":"2021-11-12","close":8208.0342},{"date":"2021-11-15","close":8344.834},{"date":"2021-11-16","close":8012.6045},{"date":"2021-11-17","close":7836.7183},{"date":"2021-11-18","close":7709.689},{"date":"2021-11-19","close":7572.8882},{"date":"2021-11-22","close":7846.4897},{"date":"2021-11-23","close":7719.4604},{"date":"2021-11-24","close":7856.2607},{"date":"2021-11-25","close":7826.9463},{"date":"2021-11-26","close":7758.5464},{"date":"2021-11-29","close":7680.375},{"date":"2021-11-30","close":7514.2593},{"date":"2021-12-01","close":7592.4316},{"date":"2021-12-02","close":7641.2886},{"date":"2021-12-03","close":7934.4331},{"date":"2021-12-06","close":7817.1753},{"date":"2021-12-07","close":7866.0327},{"date":"2021-12-08","close":7826.9463},{"date":"2021-12-09","close":7885.5752},{"date":"2021-12-10","close":7778.0894},{"date":"2021-12-13","close":7817.1753},{"date":"2021-12-14","close":7768.3174},{"date":"2021-12-15","close":7748.7749},{"date":"2021-12-16","close":7866.0327},{"date":"2021-12-17","close":7993.0615},{"date":"2021-12-20","close":7866.0327},{"date":"2021-12-21","close":7953.9756},{"date":"2021-12-22","close":7846.4897},{"date":"2021-12-23","close":7944.2041},{"date":"2021-12-24","close":7953.9756},{"date":"2021-12-27","close":8002.833},{"date":"2021-12-28","close":8178.7197},{"date":"2021-12-29","close":8050.1543},{"date":"2021-12-30","close":8208.3887},{"date":"2022-01-03","close":8190.0},{"date":"2022-01-04","close":8228.168},{"date":"2022-01-05","close":8228.168},{"date":"2022-01-06","close":8297.3955},{"date":"2022-01-07","close":8247.9473},{"date":"2022-01-10","close":8168.8301},{"date":"2022-01-11","close":8119.3818},{"date":"2022-01-12","close":8158.9404},{"date":"2022-01-13","close":8030.3755},{"date":"2022-01-14","close":8257.8369},{"date":"2022-01-17","close":8376.5117},{"date":"2022-01-18","close":8673.2012},{"date":"2022-01-19","close":8574.3047},{"date":"2022-01-20","close":8722.6494},{"date":"2022-01-21","close":8623.7529},{"date":"2022-01-24","close":8702.8701},{"date":"2022-01-25","close":8455.6289},{"date":"2022-01-26","close":8455.6289},{"date":"2022-01-27","close":9078.6758},{"date":"2022-01-28","close":9098.4551},{"date":"2022-02-03","close":8722.6494},{"date":"2022-02-04","close":9533.5986},{"date":"2022-02-07","close":8999.5586},{"date":"2022-02-08","close":8999.5586},{"date":"2022-02-09","close":8999.5586},{"date":"2022-02-10","close":9573.1562},{"date":"2022-02-11","close":9296.2471},{"date":"2022-02-14","close":9395.1436},{"date":"2022-02-15","close":9414.9229},{"date":"2022-02-16","close":9414.9229},{"date":"2022-02-17","close":9474.2607},{"date":"2022-02-18","close":9780.8389},{"date":"2022-02-21","close":9780.8389},{"date":"2022-02-22","close":9560.0},{"date":"2022-02-23","close":9560.0},{"date":"2022-02-24","close":8969.8896},{"date":"2022-02-25","close":9424.8125},{"date":"2022-02-28","close":9424.8125},{"date":"2022-03-02","close":9484.1504},{"date":"2022-03-03","close":9553.3779},{"date":"2022-03-04","close":9553.3779},{"date":"2022-03-07","close":9454.4814},{"date":"2022-03-08","close":9147.9033},{"date":"2022-03-10","close":9147.9033},{"date":"2022-03-11","close":9147.9033},{"date":"2022-03-14","close":9227.0195},{"date":"2022-03-15","close":9227.0195},{"date":"2022-03-16","close":9227.0195},{"date":"2022-03-17","close":9227.0195},{"date":"2022-03-18","close":9325.916},{"date":"2022-03-21","close":9325.916},{"date":"2022-03-22","close":9306.1367},{"date":"2022-03-23","close":9385.2539},{"date":"2022-03-24","close":9325.916},{"date":"2022-03-25","close":9236.9092},{"date":"2022-03-28","close":9335.8057},{"date":"2022-03-29","close":9592.9355},{"date":"2022-03-30","close":9296.2471},{"date":"2022-03-31","close":9414.9229},{"date":"2022-04-01","close":9484.1504},{"date":"2022-04-04","close":9533.5986},{"date":"2022-04-05","close":9672.0527},{"date":"2022-04-06","close":9840.1768},{"date":"2022-04-07","close":9681.9424},{"date":"2022-04-08","close":10087.417},{"date":"2022-04-11","close":10680.7949},{"date":"2022-04-12","close":11224.7236},{"date":"2022-04-13","close":11867.5498},{"date":"2022-04-14","close":11818.1016},{"date":"2022-04-15","close":11768.6533},{"date":"2022-04-18","close":11768.6533},{"date":"2022-04-19","close":11422.5166},{"date":"2022-04-20","close":11274.1719},{"date":"2022-04-21","close":11175.2764},{"date":"2022-04-22","close":11076.3799},{"date":"2022-04-25","close":11818.1016},{"date":"2022-04-26","close":11471.9648},{"date":"2022-04-27","close":11125.8281},{"date":"2022-04-28","close":11175.2764},{"date":"2022-04-29","close":11274.1719},{"date":"2022-05-02","close":10680.7949},{"date":"2022-05-03","close":10532.4502},{"date":"2022-05-04","close":10581.8984},{"date":"2022-05-06","close":10334.6582},{"date":"2022-05-09","close":10250.0},{"date":"2022-05-10","close":10680.7949},{"date":"2022-05-11","close":10977.4834},{"date":"2022-05-12","close":10285.21},{"date":"2022-05-13","close":10829.1387},{"date":"2022-05-16","close":10581.8984},{"date":"2022-05-17","close":10680.7949},{"date":"2022-05-18","close":10384.1055},{"date":"2022-05-19","close":10136.8652},{"date":"2022-05-20","close":9869.8457},{"date":"2022-05-23","close":9721.501},{"date":"2022-05-24","close":9494.04},{"date":"2022-05-25","close":9652.2734},{"date":"2022-05-26","close":9681.9424},{"date":"2022-05-27","close":10087.417},{"date":"2022-05-30","close":10087.417},{"date":"2022-05-31","close":10878.5869},{"date":"2022-06-02","close":10532.4502},{"date":"2022-06-03","close":10532.4502},{"date":"2022-06-07","close":10483.002},{"date":"2022-06-08","close":10779.6914},{"date":"2022-06-09","close":9652.2734},{"date":"2022-06-10","close":9790.7285},{"date":"2022-06-13","close":9553.3779},{"date":"2022-06-14","close":9553.3779},{"date":"2022-06-15","close":10037.9688},{"date":"2022-06-16","close":9573.1562},{"date":"2022-06-17","close":9276.4678},{"date":"2022-06-20","close":9306.1367},{"date":"2022-06-21","close":8950.1104},{"date":"2022-06-22","close":8821.5449},{"date":"2022-06-23","close":8603.9736},{"date":"2022-06-24","close":8742.4287},{"date":"2022-06-27","close":8940.2207},{"date":"2022-06-28","close":8960.0},{"date":"2022-06-29","close":8810.0},{"date":"2022-06-30","close":8530.0},{"date":"2022-07-01","close":8530.0},{"date":"2022-07-04","close":8470.0},{"date":"2022-07-05","close":8850.0},{"date":"2022-07-06","close":8620.0},{"date":"2022-07-07","close":8620.0},{"date":"2022-07-08","close":8740.0},{"date":"2022-07-11","close":8650.0},{"date":"2022-07-12","close":8490.0},{"date":"2022-07-13","close":8630.0},{"date":"2022-07-14","close":8560.0},{"date":"2022-07-15","close":8370.0},{"date":"2022-07-18","close":8750.0},{"date":"2022-07-19","close":8700.0},{"date":"2022-07-20","close":8810.0},{"date":"2022-07-21","close":8850.0},{"date":"2022-07-22","close":8860.0},{"date":"2022-07-25","close":8850.0},{"date":"2022-07-26","close":8930.0},{"date":"2022-07-27","close":9040.0},{"date":"2022-07-28","close":9100.0},{"date":"2022-07-29","close":9080.0},{"date":"2022-08-01","close":8930.0},{"date":"2022-08-02","close":8950.0},{"date":"2022-08-03","close":9030.0},{"date":"2022-08-04","close":8990.0},{"date":"2022-08-05","close":9110.0},{"date":"2022-08-08","close":9020.0},{"date":"2022-08-09","close":9030.0},{"date":"2022-08-10","close":8870.0},{"date":"2022-08-11","close":9170.0},{"date":"2022-08-12","close":9050.0},{"date":"2022-08-16","close":8910.0},{"date":"2022-08-17","close":8490.0},{"date":"2022-08-18","close":8410.0},{"date":"2022-08-19","close":8370.0},{"date":"2022-08-22","close":8120.0},{"date":"2022-08-23","close":8110.0},{"date":"2022-08-24","close":8290.0},{"date":"2022-08-25","close":8500.0},{"date":"2022-08-26","close":8370.0},{"date":"2022-08-29","close":8450.0},{"date":"2022-08-30","close":8590.0},{"date":"2022-08-31","close":8550.0},{"date":"2022-09-01","close":8350.0},{"date":"2022-09-02","close":8350.0},{"date":"2022-09-05","close":8510.0},{"date":"2022-09-06","close":8460.0},{"date":"2022-09-07","close":8260.0},{"date":"2022-09-08","close":8580.0},{"date":"2022-09-13","close":8740.0},{"date":"2022-09-14","close":8550.0},{"date":"2022-09-15","close":8550.0},{"date":"2022-09-16","close":8420.0},{"date":"2022-09-19","close":8460.0},{"date":"2022-09-20","close":8500.0},{"date":"2022-09-21","close":8590.0},{"date":"2022-09-22","close":8550.0},{"date":"2022-09-23","close":8350.0},{"date":"2022-09-26","close":8210.0},{"date":"2022-09-27","close":8100.0},{"date":"2022-09-28","close":7600.0},{"date":"2022-09-29","close":7590.0},{"date":"2022-09-30","close":7370.0},{"date":"2022-10-04","close":7690.0},{"date":"2022-10-05","close":7370.0},{"date":"2022-10-06","close":7550.0},{"date":"2022-10-07","close":7350.0},{"date":"2022-10-11","close":6780.0},{"date":"2022-10-12","close":6690.0},{"date":"2022-10-13","close":6470.0},{"date":"2022-10-14","close":6900.0},{"date":"2022-10-17","close":6680.0},{"date":"2022-10-18","close":6750.0},{"date":"2022-10-19","close":6580.0},{"date":"2022-10-20","close":6460.0},{"date":"2022-10-21","close":6410.0},{"date":"2022-10-24","close":6680.0},{"date":"2022-10-25","close":6590.0},{"date":"2022-10-26","close":6590.0},{"date":"2022-10-27","close":6800.0},{"date":"2022-10-28","close":6500.0},{"date":"2022-10-31","close":6480.0},{"date":"2022-11-01","close":6520.0},{"date":"2022-11-02","close":6510.0},{"date":"2022-11-03","close":6380.0},{"date":"2022-11-04","close":6240.0},{"date":"2022-11-07","close":6450.0},{"date":"2022-11-08","close":6590.0},{"date":"2022-11-09","close":6490.0},{"date":"2022-11-10","close":6250.0},{"date":"2022-11-11","close":6710.0},{"date":"2022-11-14","close":6600.0},{"date":"2022-11-15","close":6720.0},{"date":"2022-11-16","close":6590.0},{"date":"2022-11-17","close":6350.0},{"date":"2022-11-18","close":6260.0},{"date":"2022-11-21","close":6080.0},{"date":"2022-11-22","close":6130.0},{"date":"2022-11-23","close":6370.0},{"date":"2022-11-24","close":6410.0},{"date":"2022-11-25","close":6360.0},{"date":"2022-11-28","close":6020.0},{"date":"2022-11-29","close":6140.0},{"date":"2022-11-30","close":6200.0},{"date":"2022-12-01","close":6550.0},{"date":"2022-12-02","close":6280.0},{"date":"2022-12-05","close":6450.0},{"date":"2022-12-06","close":6260.0},{"date":"2022-12-07","close":6310.0},{"date":"2022-12-08","close":6200.0},{"date":"2022-12-09","close":6470.0},{"date":"2022-12-12","close":6350.0},{"date":"2022-12-13","close":6280.0},{"date":"2022-12-14","close":6350.0},{"date":"2022-12-15","close":6250.0},{"date":"2022-12-16","close":6090.0},{"date":"2022-12-19","close":6150.0},{"date":"2022-12-20","close":6070.0},{"date":"2022-12-21","close":6100.0},{"date":"2022-12-22","close":6510.0},{"date":"2022-12-23","close":6420.0},{"date":"2022-12-26","close":6340.0},{"date":"2022-12-27","close":6980.0},{"date":"2022-12-28","close":6450.0},{"date":"2022-12-29","close":6130.0},{"date":"2023-01-02","close":5910.0},{"date":"2023-01-03","close":5850.0},{"date":"2023-01-04","close":5950.0},{"date":"2023-01-05","close":5930.0},{"date":"2023-01-06","close":6090.0},{"date":"2023-01-09","close":6070.0},{"date":"2023-01-10","close":6020.0},{"date":"2023-01-11","close":6050.0},{"date":"2023-01-12","close":6020.0},{"date":"2023-01-13","close":6090.0},{"date":"2023-01-16","close":6090.0},{"date":"2023-01-17","close":5950.0},{"date":"2023-01-18","close":5910.0},{"date":"2023-01-19","close":5900.0},{"date":"2023-01-20","close":5890.0},{"date":"2023-01-25","close":5930.0},{"date":"2023-01-26","close":5990.0},{"date":"2023-01-27","close":5980.0},{"date":"2023-01-30","close":5960.0},{"date":"2023-01-31","close":5910.0},{"date":"2023-02-01","close":5950.0},{"date":"2023-02-02","close":6040.0},{"date":"2023-02-03","close":6220.0},{"date":"2023-02-06","close":6030.0},{"date":"2023-02-07","close":6050.0},{"date":"2023-02-08","close":6120.0},{"date":"2023-02-09","close":6050.0},{"date":"2023-02-10","close":5990.0},{"date":"2023-02-13","close":5930.0},{"date":"2023-02-14","close":5970.0},{"date":"2023-02-15","close":5770.0},{"date":"2023-02-16","close":5990.0},{"date":"2023-02-17","close":5830.0},{"date":"2023-02-20","close":6180.0},{"date":"2023-02-21","close":6100.0},{"date":"2023-02-22","close":5850.0},{"date":"2023-02-23","close":5920.0},{"date":"2023-02-24","close":5880.0},{"date":"2023-02-27","close":5830.0},{"date":"2023-02-28","close":5950.0},{"date":"2023-03-02","close":5850.0},{"date":"2023-03-03","close":5840.0},{"date":"2023-03-06","close":5790.0},{"date":"2023-03-07","close":5790.0},{"date":"2023-03-08","close":5670.0},{"date":"2023-03-09","close":5700.0},{"date":"2023-03-10","close":5430.0},{"date":"2023-03-13","close":5400.0},{"date":"2023-03-14","close":5000.0},{"date":"2023-03-15","close":4995.0},{"date":"2023-03-16","close":4910.0},{"date":"2023-03-17","close":5190.0},{"date":"2023-03-20","close":5100.0},{"date":"2023-03-21","close":5000.0},{"date":"2023-03-22","close":5060.0},{"date":"2023-03-23","close":4875.0},{"date":"2023-03-24","close":4815.0},{"date":"2023-03-27","close":4775.0},{"date":"2023-03-28","close":4910.0},{"date":"2023-03-29","close":4940.0},{"date":"2023-03-30","close":5020.0},{"date":"2023-03-31","close":4960.0},{"date":"2023-04-03","close":4895.0},{"date":"2023-04-04","close":4995.0},{"date":"2023-04-05","close":5050.0},{"date":"2023-04-06","close":4935.0},{"date":"2023-04-07","close":4990.0},{"date":"2023-04-10","close":4755.0},{"date":"2023-04-11","close":4805.0},{"date":"2023-04-12","close":5070.0},{"date":"2023-04-13","close":5060.0},{"date":"2023-04-14","close":5080.0},{"date":"2023-04-17","close":4990.0},{"date":"2023-04-18","close":4925.0},{"date":"2023-04-19","close":5030.0},{"date":"2023-04-20","close":4860.0},{"date":"2023-04-21","close":4890.0},{"date":"2023-04-24","close":4985.0},{"date":"2023-04-25","close":5020.0},{"date":"2023-04-26","close":4960.0},{"date":"2023-04-27","close":4905.0},{"date":"2023-04-28","close":4920.0},{"date":"2023-05-02","close":4960.0},{"date":"2023-05-03","close":4895.0},{"date":"2023-05-04","close":4895.0},{"date":"2023-05-08","close":5000.0},{"date":"2023-05-09","close":4980.0},{"date":"2023-05-10","close":5000.0},{"date":"2023-05-11","close":5060.0},{"date":"2023-05-12","close":4980.0},{"date":"2023-05-15","close":5070.0},{"date":"2023-05-16","close":5000.0},{"date":"2023-05-17","close":5050.0},{"date":"2023-05-18","close":5000.0},{"date":"2023-05-19","close":5180.0},{"date":"2023-05-22","close":5250.0},{"date":"2023-05-23","close":5320.0},{"date":"2023-05-24","close":5430.0},{"date":"2023-05-25","close":5290.0},{"date":"2023-05-26","close":5250.0},{"date":"2023-05-30","close":5380.0},{"date":"2023-05-31","close":5360.0},{"date":"2023-06-01","close":5390.0},{"date":"2023-06-02","close":5480.0},{"date":"2023-06-05","close":5500.0},{"date":"2023-06-07","close":5540.0},{"date":"2023-06-08","close":5570.0},{"date":"2023-06-09","close":5530.0},{"date":"2023-06-12","close":5330.0},{"date":"2023-06-13","close":5330.0},{"date":"2023-06-14","close":5330.0},{"date":"2023-06-15","close":5130.0},{"date":"2023-06-16","close":5140.0},{"date":"2023-06-19","close":5140.0},{"date":"2023-06-20","close":5140.0},{"date":"2023-06-21","close":5060.0},{"date":"2023-06-22","close":5000.0},{"date":"2023-06-23","close":4895.0},{"date":"2023-06-26","close":4870.0},{"date":"2023-06-27","close":4830.0},{"date":"2023-06-28","close":4820.0},{"date":"2023-06-29","close":4740.0},{"date":"2023-06-30","close":4815.0},{"date":"2023-07-03","close":4850.0},{"date":"2023-07-04","close":4810.0},{"date":"2023-07-05","close":4560.0},{"date":"2023-07-06","close":4105.0},{"date":"2023-07-07","close":4100.0},{"date":"2023-07-10","close":4130.0},{"date":"2023-07-11","close":4215.0},{"date":"2023-07-12","close":4330.0},{"date":"2023-07-13","close":4355.0},{"date":"2023-07-14","close":4420.0},{"date":"2023-07-17","close":4385.0},{"date":"2023-07-18","close":4310.0},{"date":"2023-07-19","close":4365.0},{"date":"2023-07-20","close":4520.0},{"date":"2023-07-21","close":4400.0},{"date":"2023-07-24","close":4230.0},{"date":"2023-07-25","close":4105.0},{"date":"2023-07-26","close":3965.0},{"date":"2023-07-27","close":4165.0},{"date":"2023-07-28","close":4150.0},{"date":"2023-07-31","close":4150.0},{"date":"2023-08-01","close":4325.0},{"date":"2023-08-02","close":4165.0},{"date":"2023-08-03","close":4145.0},{"date":"2023-08-04","close":4140.0},{"date":"2023-08-07","close":4225.0},{"date":"2023-08-08","close":4195.0},{"date":"2023-08-09","close":4160.0},{"date":"2023-08-10","close":4275.0},{"date":"2023-08-11","close":4550.0},{"date":"2023-08-14","close":4420.0},{"date":"2023-08-16","close":4415.0},{"date":"2023-08-17","close":4400.0},{"date":"2023-08-18","close":4425.0},{"date":"2023-08-21","close":4450.0},{"date":"2023-08-22","close":4440.0},{"date":"2023-08-23","close":4445.0},{"date":"2023-08-24","close":4485.0},{"date":"2023-08-25","close":4485.0},{"date":"2023-08-28","close":4515.0},{"date":"2023-08-29","close":4630.0},{"date":"2023-08-30","close":4980.0},{"date":"2023-08-31","close":4605.0},{"date":"2023-09-01","close":4695.0},{"date":"2023-09-04","close":4650.0},{"date":"2023-09-05","close":4550.0},{"date":"2023-09-06","close":4545.0},{"date":"2023-09-07","close":4505.0},{"date":"2023-09-08","close":4650.0},{"date":"2023-09-11","close":4510.0},{"date":"2023-09-12","close":4460.0},{"date":"2023-09-13","close":4585.0},{"date":"2023-09-14","close":4585.0},{"date":"2023-09-15","close":4665.0},{"date":"2023-09-18","close":4700.0},{"date":"2023-09-19","close":4700.0},{"date":"2023-09-20","close":4660.0},{"date":"2023-09-21","close":4765.0},{"date":"2023-09-22","close":4765.0},{"date":"2023-09-25","close":4870.0},{"date":"2023-09-26","close":4845.0},{"date":"2023-09-27","close":4795.0},{"date":"2023-10-04","close":4650.0},{"date":"2023-10-05","close":4840.0},{"date":"2023-10-06","close":4615.0},{"date":"2023-10-10","close":4505.0},{"date":"2023-10-11","close":4660.0},{"date":"2023-10-12","close":4725.0},{"date":"2023-10-13","close":4590.0},{"date":"2023-10-16","close":4565.0},{"date":"2023-10-17","close":4755.0},{"date":"2023-10-18","close":4810.0},{"date":"2023-10-19","close":4605.0},{"date":"2023-10-20","close":4770.0},{"date":"2023-10-23","close":4605.0},{"date":"2023-10-24","close":4695.0},{"date":"2023-10-25","close":4690.0},{"date":"2023-10-26","close":4630.0},{"date":"2023-10-27","close":4470.0},{"date":"2023-10-30","close":4340.0},{"date":"2023-10-31","close":4230.0},{"date":"2023-11-01","close":4150.0},{"date":"2023-11-02","close":4265.0},{"date":"2023-11-03","close":4255.0},{"date":"2023-11-06","close":4485.0},{"date":"2023-11-07","close":4415.0},{"date":"2023-11-08","close":4450.0},{"date":"2023-11-09","close":4460.0},{"date":"2023-11-10","close":4300.0},{"date":"2023-11-13","close":4210.0},{"date":"2023-11-14","close":4280.0},{"date":"2023-11-15","close":4295.0},{"date":"2023-11-16","close":4350.0},{"date":"2023-11-17","close":4365.0},{"date":"2023-11-20","close":4395.0},{"date":"2023-11-21","close":4380.0},{"date":"2023-11-22","close":4350.0},{"date":"2023-11-23","close":4335.0},{"date":"2023-11-24","close":4350.0},{"date":"2023-11-27","close":4220.0},{"date":"2023-11-28","close":4210.0},{"date":"2023-11-29","close":4215.0},{"date":"2023-11-30","close":4145.0},{"date":"2023-12-01","close":4050.0},{"date":"2023-12-04","close":4020.0},{"date":"2023-12-05","close":4020.0},{"date":"2023-12-06","close":3920.0},{"date":"2023-12-07","close":3875.0},{"date":"2023-12-08","close":3900.0},{"date":"2023-12-11","close":3910.0},{"date":"2023-12-12","close":3920.0},{"date":"2023-12-13","close":3925.0},{"date":"2023-12-14","close":3900.0},{"date":"2023-12-15","close":3760.0},{"date":"2023-12-18","close":3720.0},{"date":"2023-12-19","close":3825.0},{"date":"2023-12-20","close":3795.0},{"date":"2023-12-21","close":3755.0},{"date":"2023-12-22","close":3810.0},{"date":"2023-12-26","close":3750.0},{"date":"2023-12-27","close":3725.0},{"date":"2023-12-28","close":3750.0},{"date":"2024-01-02","close":3800.0},{"date":"2024-01-03","close":3705.0},{"date":"2024-01-04","close":3750.0},{"date":"2024-01-05","close":3760.0},{"date":"2024-01-08","close":3775.0},{"date":"2024-01-09","close":3800.0},{"date":"2024-01-10","close":3790.0},{"date":"2024-01-11","close":3790.0},{"date":"2024-01-12","close":3775.0},{"date":"2024-01-15","close":3760.0},{"date":"2024-01-16","close":3750.0},{"date":"2024-01-17","close":3620.0},{"date":"2024-01-18","close":3595.0},{"date":"2024-01-19","close":3560.0},{"date":"2024-01-22","close":3535.0},{"date":"2024-01-23","close":3510.0},{"date":"2024-01-24","close":3485.0},{"date":"2024-01-25","close":3435.0},{"date":"2024-01-26","close":3430.0},{"date":"2024-01-29","close":3385.0},{"date":"2024-01-30","close":3395.0},{"date":"2024-01-31","close":3435.0},{"date":"2024-02-01","close":3590.0},{"date":"2024-02-02","close":3755.0},{"date":"2024-02-05","close":3555.0},{"date":"2024-02-06","close":3555.0},{"date":"2024-02-07","close":3530.0},{"date":"2024-02-08","close":3535.0},{"date":"2024-02-13","close":3515.0},{"date":"2024-02-14","close":3620.0},{"date":"2024-02-15","close":3655.0},{"date":"2024-02-16","close":3505.0},{"date":"2024-02-19","close":3595.0},{"date":"2024-02-20","close":3570.0},{"date":"2024-02-21","close":3560.0},{"date":"2024-02-22","close":3570.0},{"date":"2024-02-23","close":3560.0},{"date":"2024-02-26","close":3520.0},{"date":"2024-02-27","close":3410.0},{"date":"2024-02-28","close":3420.0},{"date":"2024-02-29","close":3410.0},{"date":"2024-03-04","close":3460.0},{"date":"2024-03-05","close":3475.0},{"date":"2024-03-06","close":3525.0},{"date":"2024-03-07","close":3490.0},{"date":"2024-03-08","close":3520.0},{"date":"2024-03-11","close":3515.0},{"date":"2024-03-12","close":3560.0},{"date":"2024-03-13","close":3715.0},{"date":"2024-03-14","close":3715.0},{"date":"2024-03-15","close":3805.0},{"date":"2024-03-18","close":3780.0},{"date":"2024-03-19","close":3720.0},{"date":"2024-03-20","close":3720.0},{"date":"2024-03-21","close":3735.0},{"date":"2024-03-22","close":3750.0},{"date":"2024-03-25","close":3785.0},{"date":"2024-03-26","close":3800.0},{"date":"2024-03-27","close":3775.0},{"date":"2024-03-28","close":3800.0},{"date":"2024-03-29","close":3755.0},{"date":"2024-04-01","close":3675.0},{"date":"2024-04-02","close":3515.0},{"date":"2024-04-03","close":3490.0},{"date":"2024-04-04","close":3425.0},{"date":"2024-04-05","close":3445.0},{"date":"2024-04-08","close":3390.0},{"date":"2024-04-09","close":3390.0},{"date":"2024-04-11","close":3320.0},{"date":"2024-04-12","close":3320.0},{"date":"2024-04-15","close":3240.0},{"date":"2024-04-16","close":3200.0},{"date":"2024-04-17","close":3195.0},{"date":"2024-04-18","close":3255.0},{"date":"2024-04-19","close":3255.0},{"date":"2024-04-22","close":3305.0},{"date":"2024-04-23","close":3260.0},{"date":"2024-04-24","close":3330.0},{"date":"2024-04-25","close":3360.0},{"date":"2024-04-26","close":3415.0},{"date":"2024-04-29","close":3375.0},{"date":"2024-04-30","close":3300.0},{"date":"2024-05-02","close":3330.0},{"date":"2024-05-03","close":3355.0},{"date":"2024-05-07","close":3365.0},{"date":"2024-05-08","close":3380.0},{"date":"2024-05-09","close":3440.0},{"date":"2024-05-10","close":3435.0},{"date":"2024-05-13","close":3390.0},{"date":"2024-05-14","close":3390.0},{"date":"2024-05-16","close":3360.0},{"date":"2024-05-17","close":3335.0},{"date":"2024-05-20","close":3330.0},{"date":"2024-05-21","close":3280.0},{"date":"2024-05-22","close":3190.0},{"date":"2024-05-23","close":3190.0},{"date":"2024-05-24","close":3205.0},{"date":"2024-05-27","close":3245.0},{"date":"2024-05-28","close":3250.0},{"date":"2024-05-29","close":3230.0},{"date":"2024-05-30","close":3190.0},{"date":"2024-05-31","close":3190.0},{"date":"2024-06-03","close":3195.0},{"date":"2024-06-04","close":3150.0},{"date":"2024-06-05","close":3155.0},{"date":"2024-06-07","close":3125.0},{"date":"2024-06-10","close":3135.0},{"date":"2024-06-11","close":3115.0},{"date":"2024-06-12","close":3120.0},{"date":"2024-06-13","close":3090.0},{"date":"2024-06-14","close":3100.0},{"date":"2024-06-17","close":3070.0},{"date":"2024-06-18","close":3060.0},{"date":"2024-06-19","close":3055.0},{"date":"2024-06-20","close":3090.0},{"date":"2024-06-21","close":3115.0},{"date":"2024-06-24","close":3090.0},{"date":"2024-06-25","close":3080.0},{"date":"2024-06-26","close":3110.0},{"date":"2024-06-27","close":3075.0},{"date":"2024-06-28","close":3120.0},{"date":"2024-07-01","close":3125.0},{"date":"2024-07-02","close":3110.0},{"date":"2024-07-03","close":3115.0},{"date":"2024-07-04","close":3060.0},{"date":"2024-07-05","close":3075.0},{"date":"2024-07-08","close":3085.0},{"date":"2024-07-09","close":3070.0},{"date":"2024-07-10","close":3075.0},{"date":"2024-07-11","close":3080.0},{"date":"2024-07-12","close":3100.0},{"date":"2024-07-15","close":3090.0},{"date":"2024-07-16","close":3080.0},{"date":"2024-07-17","close":3070.0},{"date":"2024-07-18","close":3060.0},{"date":"2024-07-19","close":3065.0},{"date":"2024-07-22","close":3060.0},{"date":"2024-07-23","close":3070.0},{"date":"2024-07-24","close":3035.0},{"date":"2024-07-25","close":3000.0},{"date":"2024-07-26","close":2900.0},{"date":"2024-07-29","close":2910.0},{"date":"2024-07-30","close":2825.0},{"date":"2024-07-31","close":2850.0},{"date":"2024-08-01","close":2810.0},{"date":"2024-08-02","close":2795.0},{"date":"2024-08-05","close":2340.0},{"date":"2024-08-06","close":2440.0},{"date":"2024-08-07","close":2450.0},{"date":"2024-08-08","close":2410.0},{"date":"2024-08-09","close":2405.0},{"date":"2024-08-12","close":2450.0},{"date":"2024-08-13","close":2435.0},{"date":"2024-08-14","close":2430.0},{"date":"2024-08-16","close":2440.0},{"date":"2024-08-19","close":2430.0},{"date":"2024-08-20","close":2400.0},{"date":"2024-08-21","close":2395.0},{"date":"2024-08-22","close":2380.0},{"date":"2024-08-23","close":2385.0},{"date":"2024-08-26","close":2295.0},{"date":"2024-08-27","close":2175.0},{"date":"2024-08-28","close":2130.0},{"date":"2024-08-29","close":2090.0},{"date":"2024-08-30","close":2110.0},{"date":"2024-09-02","close":2120.0},{"date":"2024-09-03","close":1934.0},{"date":"2024-09-04","close":1844.0},{"date":"2024-09-05","close":1860.0},{"date":"2024-09-06","close":1846.0},{"date":"2024-09-09","close":1903.0},{"date":"2024-09-10","close":1831.0},{"date":"2024-09-11","close":1762.0},{"date":"2024-09-12","close":1870.0},{"date":"2024-09-13","close":1821.0},{"date":"2024-09-19","close":1750.0},{"date":"2024-09-20","close":1713.0},{"date":"2024-09-23","close":1833.0},{"date":"2024-09-24","close":1864.0},{"date":"2024-09-25","close":1850.0},{"date":"2024-09-26","close":1820.0},{"date":"2024-09-27","close":1817.0},{"date":"2024-09-30","close":1811.0},{"date":"2024-10-02","close":1807.0},{"date":"2024-10-04","close":1738.0},{"date":"2024-10-07","close":1746.0},{"date":"2024-10-08","close":1711.0},{"date":"2024-10-10","close":1660.0},{"date":"2024-10-11","close":1651.0},{"date":"2024-10-14","close":1661.0},{"date":"2024-10-15","close":1621.0},{"date":"2024-10-16","close":1617.0},{"date":"2024-10-17","close":1602.0},{"date":"2024-10-18","close":1579.0},{"date":"2024-10-21","close":1610.0},{"date":"2024-10-22","close":1676.0},{"date":"2024-10-23","close":1632.0},{"date":"2024-10-24","close":1614.0},{"date":"2024-10-25","close":1603.0},{"date":"2024-10-28","close":1590.0},{"date":"2024-10-29","close":1619.0},{"date":"2024-10-30","close":1681.0},{"date":"2024-10-31","close":1676.0},{"date":"2024-11-01","close":1610.0},{"date":"2024-11-04","close":1636.0},{"date":"2024-11-05","close":1636.0},{"date":"2024-11-06","close":1635.0},{"date":"2024-11-07","close":1679.0},{"date":"2024-11-08","close":1749.0},{"date":"2024-11-11","close":1742.0},{"date":"2024-11-12","close":1721.0},{"date":"2024-11-13","close":1703.0},{"date":"2024-11-14","close":1618.0},{"date":"2024-11-15","close":1590.0},{"date":"2024-11-18","close":1576.0},{"date":"2024-11-19","close":1552.0},{"date":"2024-11-20","close":1574.0},{"date":"2024-11-21","close":1605.0},{"date":"2024-11-22","close":1621.0},{"date":"2024-11-25","close":1637.0},{"date":"2024-11-26","close":1630.0},{"date":"2024-11-27","close":1629.0},{"date":"2024-11-28","close":1631.0},{"date":"2024-11-29","close":1601.0},{"date":"2024-12-02","close":1524.0},{"date":"2024-12-03","close":1572.0},{"date":"2024-12-04","close":1559.0},{"date":"2024-12-05","close":1528.0},{"date":"2024-12-06","close":1493.0},{"date":"2024-12-09","close":1404.0},{"date":"2024-12-10","close":1507.0},{"date":"2024-12-11","close":1538.0},{"date":"2024-12-12","close":1512.0},{"date":"2024-12-13","close":1511.0},{"date":"2024-12-16","close":1560.0},{"date":"2024-12-17","close":1560.0},{"date":"2024-12-18","close":1575.0},{"date":"2024-12-19","close":1560.0},{"date":"2024-12-20","close":1520.0},{"date":"2024-12-23","close":1523.0},{"date":"2024-12-24","close":1510.0},{"date":"2024-12-26","close":1496.0},{"date":"2024-12-27","close":1473.0},{"date":"2024-12-30","close":1471.0},{"date":"2025-01-02","close":1482.0},{"date":"2025-01-03","close":1520.0},{"date":"2025-01-06","close":1534.0},{"date":"2025-01-07","close":1533.0},{"date":"2025-01-08","close":1592.0},{"date":"2025-01-09","close":1570.0},{"date":"2025-01-10","close":1570.0},{"date":"2025-01-13","close":1502.0},{"date":"2025-01-14","close":1515.0},{"date":"2025-01-15","close":1550.0},{"date":"2025-01-16","close":1509.0},{"date":"2025-01-17","close":1520.0},{"date":"2025-01-20","close":1518.0},{"date":"2025-01-21","close":1523.0},{"date":"2025-01-22","close":1492.0},{"date":"2025-01-23","close":1470.0},{"date":"2025-01-24","close":1479.0},{"date":"2025-01-31","close":1487.0},{"date":"2025-02-03","close":1467.0},{"date":"2025-02-04","close":1455.0},{"date":"2025-02-05","close":1460.0},{"date":"2025-02-06","close":1470.0},{"date":"2025-02-07","close":1461.0},{"date":"2025-02-10","close":1458.0},{"date":"2025-02-11","close":1454.0},{"date":"2025-02-12","close":1439.0},{"date":"2025-02-13","close":1439.0},{"date":"2025-02-14","close":1428.0},{"date":"2025-02-17","close":1428.0},{"date":"2025-02-18","close":1443.0},{"date":"2025-02-19","close":1427.0},{"date":"2025-02-20","close":1439.0},{"date":"2025-02-21","close":1433.0},{"date":"2025-02-24","close":1433.0},{"date":"2025-02-25","close":1419.0},{"date":"2025-02-26","close":1405.0},{"date":"2025-02-27","close":1407.0},{"date":"2025-02-28","close":1397.0},{"date":"2025-03-04","close":1359.0},{"date":"2025-03-05","close":1377.0},{"date":"2025-03-06","close":1399.0},{"date":"2025-03-07","close":1451.0},{"date":"2025-03-10","close":1555.0},{"date":"2025-03-11","close":1525.0},{"date":"2025-03-12","close":1461.0},{"date":"2025-03-13","close":1565.0},{"date":"2025-03-14","close":1566.0},{"date":"2025-03-17","close":1565.0},{"date":"2025-03-18","close":1674.0},{"date":"2025-03-19","close":1630.0},{"date":"2025-03-20","close":1505.0},{"date":"2025-03-21","close":1682.0},{"date":"2025-03-24","close":1755.0},{"date":"2025-03-25","close":1850.0},{"date":"2025-03-26","close":1841.0},{"date":"2025-03-27","close":1777.0},{"date":"2025-03-28","close":1765.0},{"date":"2025-03-31","close":1683.0},{"date":"2025-04-01","close":1708.0},{"date":"2025-04-02","close":1705.0},{"date":"2025-04-03","close":1706.0},{"date":"2025-04-04","close":1656.0},{"date":"2025-04-07","close":1740.0},{"date":"2025-04-08","close":1830.0},{"date":"2025-04-09","close":1914.0},{"date":"2025-04-10","close":1898.0},{"date":"2025-04-11","close":1900.0},{"date":"2025-04-14","close":1899.0},{"date":"2025-04-15","close":1920.0},{"date":"2025-04-16","close":2395.0},{"date":"2025-04-17","close":2105.0},{"date":"2025-04-18","close":2110.0},{"date":"2025-04-21","close":2095.0},{"date":"2025-04-22","close":2030.0},{"date":"2025-04-23","close":2045.0},{"date":"2025-04-24","close":2050.0},{"date":"2025-04-25","close":2035.0},{"date":"2025-04-28","close":2030.0},{"date":"2025-04-29","close":1994.0},{"date":"2025-04-30","close":2005.0},{"date":"2025-05-02","close":1875.0},{"date":"2025-05-07","close":1886.0},{"date":"2025-05-08","close":1795.0},{"date":"2025-05-09","close":1764.0},{"date":"2025-05-12","close":1803.0},{"date":"2025-05-13","close":1800.0},{"date":"2025-05-14","close":1796.0},{"date":"2025-05-15","close":1738.0},{"date":"2025-05-16","close":1929.0},{"date":"2025-05-19","close":1945.0},{"date":"2025-05-20","close":1874.0},{"date":"2025-05-21","close":1889.0},{"date":"2025-05-22","close":1830.0},{"date":"2025-05-23","close":1855.0},{"date":"2025-05-26","close":1821.0},{"date":"2025-05-27","close":1824.0},{"date":"2025-05-28","close":1871.0},{"date":"2025-05-29","close":2045.0},{"date":"2025-05-30","close":1991.0},{"date":"2025-06-02","close":1977.0},{"date":"2025-06-04","close":2120.0},{"date":"2025-06-05","close":2140.0},{"date":"2025-06-09","close":2100.0},{"date":"2025-06-10","close":2090.0},{"date":"2025-06-11","close":2070.0},{"date":"2025-06-12","close":2050.0},{"date":"2025-06-13","close":2005.0},{"date":"2025-06-16","close":2150.0},{"date":"2025-06-17","close":2105.0},{"date":"2025-06-18","close":2035.0},{"date":"2025-06-19","close":2080.0},{"date":"2025-06-20","close":2060.0},{"date":"2025-06-23","close":2020.0},{"date":"2025-06-24","close":2190.0},{"date":"2025-06-25","close":2140.0},{"date":"2025-06-26","close":2080.0},{"date":"2025-06-27","close":2050.0},{"date":"2025-06-30","close":1999.0},{"date":"2025-07-01","close":2065.0},{"date":"2025-07-02","close":2025.0},{"date":"2025-07-03","close":2030.0},{"date":"2025-07-04","close":2015.0},{"date":"2025-07-07","close":2040.0},{"date":"2025-07-08","close":2060.0},{"date":"2025-07-09","close":2065.0},{"date":"2025-07-10","close":2100.0},{"date":"2025-07-11","close":2175.0},{"date":"2025-07-14","close":2160.0},{"date":"2025-07-15","close":2080.0},{"date":"2025-07-16","close":2020.0},{"date":"2025-07-17","close":2030.0},{"date":"2025-07-18","close":2040.0},{"date":"2025-07-21","close":2045.0},{"date":"2025-07-22","close":2040.0},{"date":"2025-07-23","close":2000.0},{"date":"2025-07-24","close":2005.0},{"date":"2025-07-25","close":1980.0},{"date":"2025-07-28","close":1914.0},{"date":"2025-07-29","close":1900.0},{"date":"2025-07-30","close":1919.0},{"date":"2025-07-31","close":1879.0},{"date":"2025-08-01","close":1869.0},{"date":"2025-08-04","close":1884.0},{"date":"2025-08-05","close":1921.0},{"date":"2025-08-06","close":1956.0},{"date":"2025-08-07","close":2050.0},{"date":"2025-08-08","close":2020.0},{"date":"2025-08-11","close":2010.0},{"date":"2025-08-12","close":2010.0},{"date":"2025-08-13","close":2015.0},{"date":"2025-08-14","close":2005.0},{"date":"2025-08-18","close":1951.0},{"date":"2025-08-19","close":1958.0},{"date":"2025-08-20","close":1945.0},{"date":"2025-08-21","close":1898.0},{"date":"2025-08-22","close":1889.0},{"date":"2025-08-25","close":1903.0},{"date":"2025-08-26","close":1926.0},{"date":"2025-08-27","close":1882.0},{"date":"2025-08-28","close":1914.0},{"date":"2025-08-29","close":1920.0},{"date":"2025-09-01","close":1911.0},{"date":"2025-09-02","close":1921.0},{"date":"2025-09-03","close":1904.0},{"date":"2025-09-04","close":1950.0},{"date":"2025-09-05","close":1946.0},{"date":"2025-09-08","close":1958.0},{"date":"2025-09-09","close":2035.0},{"date":"2025-09-10","close":2065.0},{"date":"2025-09-11","close":2090.0},{"date":"2025-09-12","close":2110.0},{"date":"2025-09-15","close":2115.0},{"date":"2025-09-16","close":2095.0},{"date":"2025-09-17","close":2075.0},{"date":"2025-09-18","close":2080.0},{"date":"2025-09-19","close":2080.0},{"date":"2025-09-22","close":2015.0},{"date":"2025-09-23","close":1983.0},{"date":"2025-09-24","close":1952.0},{"date":"2025-09-25","close":1974.0},{"date":"2025-09-26","close":2005.0},{"date":"2025-09-29","close":1994.0},{"date":"2025-09-30","close":1997.0},{"date":"2025-10-01","close":1991.0},{"date":"2025-10-02","close":1995.0},{"date":"2025-10-10","close":1976.0},{"date":"2025-10-13","close":1945.0},{"date":"2025-10-14","close":1952.0},{"date":"2025-10-15","close":1983.0},{"date":"2025-10-16","close":1982.0},{"date":"2025-10-17","close":1945.0},{"date":"2025-10-20","close":1952.0},{"date":"2025-10-21","close":1940.0},{"date":"2025-10-22","close":1948.0},{"date":"2025-10-23","close":1956.0},{"date":"2025-10-24","close":2010.0},{"date":"2025-10-27","close":2010.0},{"date":"2025-10-28","close":1978.0},{"date":"2025-10-29","close":2000.0},{"date":"2025-10-30","close":2000.0},{"date":"2025-10-31","close":2065.0},{"date":"2025-11-03","close":1839.0},{"date":"2025-11-04","close":1790.0},{"date":"2025-11-05","close":1713.0},{"date":"2025-11-06","close":1690.0},{"date":"2025-11-07","close":1685.0},{"date":"2025-11-10","close":1743.0},{"date":"2025-11-11","close":1745.0},{"date":"2025-11-12","close":1781.0},{"date":"2025-11-13","close":1746.0},{"date":"2025-11-14","close":1705.0},{"date":"2025-11-17","close":1671.0},{"date":"2025-11-18","close":1639.0},{"date":"2025-11-19","close":1681.0},{"date":"2025-11-20","close":1720.0},{"date":"2025-11-21","close":1708.0},{"date":"2025-11-24","close":1719.0},{"date":"2025-11-25","close":1771.0},{"date":"2025-11-26","close":1754.0},{"date":"2025-11-27","close":1731.0},{"date":"2025-11-28","close":1737.0},{"date":"2025-12-01","close":1764.0},{"date":"2025-12-02","close":1766.0},{"date":"2025-12-03","close":1761.0},{"date":"2025-12-04","close":1755.0},{"date":"2025-12-05","close":1758.0},{"date":"2025-12-08","close":1744.0},{"date":"2025-12-09","close":1722.0},{"date":"2025-12-10","close":1714.0},{"date":"2025-12-11","close":1705.0},{"date":"2025-12-12","close":1724.0},{"date":"2025-12-15","close":1729.0},{"date":"2025-12-16","close":1735.0},{"date":"2025-12-17","close":1734.0},{"date":"2025-12-18","close":1713.0},{"date":"2025-12-19","close":1740.0},{"date":"2025-12-22","close":1744.0},{"date":"2025-12-23","close":1728.0},{"date":"2025-12-24","close":1694.0},{"date":"2025-12-26","close":1699.0},{"date":"2025-12-29","close":1754.0},{"date":"2025-12-30","close":1730.0},{"date":"2026-01-02","close":1752.0},{"date":"2026-01-05","close":1747.0},{"date":"2026-01-06","close":1745.0},{"date":"2026-01-07","close":1728.0},{"date":"2026-01-08","close":1735.0},{"date":"2026-01-09","close":1730.0},{"date":"2026-01-12","close":1708.0},{"date":"2026-01-13","close":1710.0},{"date":"2026-01-14","close":1714.0},{"date":"2026-01-15","close":1782.0},{"date":"2026-01-16","close":1896.0},{"date":"2026-01-19","close":1895.0},{"date":"2026-01-20","close":1892.0},{"date":"2026-01-21","close":1890.0},{"date":"2026-01-22","close":1936.0},{"date":"2026-01-23","close":1938.0},{"date":"2026-01-26","close":1934.0},{"date":"2026-01-27","close":1934.0},{"date":"2026-01-28","close":1903.0},{"date":"2026-01-29","close":1891.0},{"date":"2026-01-30","close":1880.0},{"date":"2026-02-02","close":1850.0},{"date":"2026-02-03","close":1903.0},{"date":"2026-02-04","close":1945.0},{"date":"2026-02-05","close":1933.0},{"date":"2026-02-06","close":1892.0},{"date":"2026-02-09","close":1903.0},{"date":"2026-02-10","close":1927.0},{"date":"2026-02-11","close":1941.0},{"date":"2026-02-12","close":1970.0},{"date":"2026-02-13","close":2140.0},{"date":"2026-02-19","close":2115.0},{"date":"2026-02-20","close":2135.0},{"date":"2026-02-23","close":2130.0},{"date":"2026-02-24","close":2130.0},{"date":"2026-02-25","close":2110.0},{"date":"2026-02-26","close":2125.0},{"date":"2026-02-27","close":2130.0},{"date":"2026-03-03","close":2050.0},{"date":"2026-03-04","close":1900.0},{"date":"2026-03-05","close":2100.0},{"date":"2026-03-06","close":2145.0},{"date":"2026-03-09","close":2150.0},{"date":"2026-03-10","close":2190.0},{"date":"2026-03-11","close":2205.0},{"date":"2026-03-12","close":2205.0},{"date":"2026-03-13","close":2200.0},{"date":"2026-03-16","close":2210.0},{"date":"2026-03-17","close":2310.0},{"date":"2026-03-18","close":2345.0},{"date":"2026-03-19","close":2270.0},{"date":"2026-03-20","close":2245.0},{"date":"2026-03-23","close":2190.0},{"date":"2026-03-24","close":2190.0},{"date":"2026-03-25","close":2210.0},{"date":"2026-03-26","close":2255.0},{"date":"2026-03-27","close":2245.0},{"date":"2026-03-30","close":2225.0},{"date":"2026-03-31","close":2170.0},{"date":"2026-04-01","close":2185.0},{"date":"2026-04-02","close":2115.0},{"date":"2026-04-03","close":2130.0},{"date":"2026-04-06","close":2115.0},{"date":"2026-04-07","close":2065.0},{"date":"2026-04-08","close":2160.0},{"date":"2026-04-09","close":2170.0},{"date":"2026-04-10","close":2205.0},{"date":"2026-04-13","close":2180.0},{"date":"2026-04-14","close":2150.0},{"date":"2026-04-15","close":2290.0},{"date":"2026-04-16","close":2290.0},{"date":"2026-04-17","close":2245.0},{"date":"2026-04-20","close":2260.0},{"date":"2026-04-21","close":2270.0},{"date":"2026-04-22","close":2235.0},{"date":"2026-04-23","close":2195.0},{"date":"2026-04-24","close":2170.0},{"date":"2026-04-27","close":2200.0},{"date":"2026-04-28","close":2240.0},{"date":"2026-04-29","close":2285.0},{"date":"2026-04-30","close":2230.0},{"date":"2026-05-04","close":2230.0},{"date":"2026-05-06","close":2200.0},{"date":"2026-05-07","close":2185.0},{"date":"2026-05-08","close":2120.0},{"date":"2026-05-11","close":2095.0},{"date":"2026-05-12","close":2055.0},{"date":"2026-05-13","close":2030.0},{"date":"2026-05-14","close":2080.0},{"date":"2026-05-15","close":2135.0},{"date":"2026-05-18","close":2210.0},{"date":"2026-05-19","close":2170.0},{"date":"2026-05-20","close":2075.0},{"date":"2026-05-21","close":2085.0},{"date":"2026-05-22","close":2170.0},{"date":"2026-05-26","close":2155.0},{"date":"2026-05-27","close":2110.0},{"date":"2026-05-28","close":2075.0},{"date":"2026-05-29","close":1978.0},{"date":"2026-06-01","close":1940.0},{"date":"2026-06-02","close":1943.0},{"date":"2026-06-04","close":2055.0},{"date":"2026-06-05","close":1973.0},{"date":"2026-06-08","close":1873.0},{"date":"2026-06-09","close":1900.0},{"date":"2026-06-10","close":1877.0},{"date":"2026-06-11","close":1900.0},{"date":"2026-06-12","close":1915.0},{"date":"2026-06-15","close":1890.0},{"date":"2026-06-16","close":1888.0},{"date":"2026-06-17","close":2065.0},{"date":"2026-06-18","close":2140.0},{"date":"2026-06-19","close":2065.0},{"date":"2026-06-22","close":2060.0},{"date":"2026-06-23","close":2000.0},{"date":"2026-06-24","close":2025.0},{"date":"2026-06-25","close":1999.0},{"date":"2026-06-26","close":1999.0},{"date":"2026-06-29","close":2060.0},{"date":"2026-06-30","close":2070.0},{"date":"2026-07-01","close":2075.0},{"date":"2026-07-02","close":2095.0},{"date":"2026-07-03","close":2100.0},{"date":"2026-07-06","close":2130.0},{"date":"2026-07-07","close":2125.0},{"date":"2026-07-08","close":2125.0},{"date":"2026-07-09","close":2115.0},{"date":"2026-07-10","close":2105.0},{"date":"2026-07-13","close":2025.0},{"date":"2026-07-14","close":2010.0},{"date":"2026-07-15","close":2025.0},{"date":"2026-07-16","close":1993.0},{"date":"2026-07-20","close":1997.0},{"date":"2026-07-21","close":1942.0},{"date":"2026-07-22","close":1952.0},{"date":"2026-07-23","close":1952.0},{"date":"2026-07-24","close":1950.0},{"date":"2026-07-27","close":1913.0},{"date":"2026-07-28","close":1910.0},{"date":"2026-07-29","close":1905.0},{"date":"2026-07-30","close":1896.0},{"date":"2026-07-31","close":1993.0},{"date":"2026-08-03","close":2020.0},{"date":"2026-08-04","close":2035.0},{"date":"2026-08-05","close":2040.0},{"date":"2026-08-06","close":2265.0},{"date":"2026-08-07","close":2255.0},{"date":"2026-08-10","close":2190.0},{"date":"2026-08-11","close":2170.0},{"date":"2026-08-12","close":2145.0},{"date":"2026-08-13","close":2105.0},{"date":"2026-08-14","close":2130.0},{"date":"2026-08-18","close":2025.0},{"date":"2026-08-19","close":1994.0},{"date":"2026-08-20","close":1973.0},{"date":"2026-08-21","close":1963.0},{"date":"2026-08-24","close":1999.0},{"date":"2026-08-25","close":2030.0},{"date":"2026-08-26","close":2035.0},{"date":"2026-08-27","close":2020.0},{"date":"2026-08-28","close":2075.0},{"date":"2026-08-31","close":2075.0},{"date":"2026-09-01","close":2015.0},{"date":"2026-09-02","close":2050.0},{"date":"2026-09-03","close":2015.0},{"date":"2026-09-04","close":2095.0},{"date":"2026-09-07","close":1980.0},{"date":"2026-09-08","close":1950.0},{"date":"2026-09-09","close":1945.0},{"date":"2026-09-10","close":1972.0},{"date":"2026-09-11","close":1989.0},{"date":"2026-09-14","close":1965.0},{"date":"2026-09-15","close":1970.0},{"date":"2026-09-16","close":1999.0},{"date":"2026-09-17","close":1985.0},{"date":"2026-09-18","close":1980.0},{"date":"2026-09-21","close":1909.0},{"date":"2026-09-22","close":1884.0},{"date":"2026-09-23","close":1903.0},{"date":"2026-09-28","close":1907.0},{"date":"2026-09-29","close":1874.0},{"date":"2026-09-30","close":1870.0},{"date":"2026-10-01","close":1919.0},{"date":"2026-10-02","close":1968.0},{"date":"2026-10-06","close":1990.0},{"date":"2026-10-07","close":1978.0},{"date":"2026-10-08","close":1966.0},{"date":"2026-10-12","close":1954.0},{"date":"2026-10-13","close":1940.0},{"date":"2026-10-14","close":1906.0},{"date":"2026-10-15","close":1852.0},{"date":"2026-10-16","close":1913.0},{"date":"2026-10-19","close":1926.0},{"date":"2026-10-20","close":1925.0},{"date":"2026-10-21","close":1911.0},{"date":"2026-10-22","close":1911.0},{"date":"2026-10-23","close":1867.0}],"chart_data":[{"date":"2024-10-23","open":1676,"high":1676,"low":1624,"close":1632,"volume":53970,"rsi_14":28.12,"sma_20":1715.3,"sma_60":2122.42,"sma_120":2654.79},{"date":"2024-10-24","open":1624,"high":1624,"low":1603,"close":1614,"volume":52551,"rsi_14":27.19,"sma_20":1704.35,"sma_60":2098.15,"sma_120":2640.49},{"date":"2024-10-25","open":1638,"high":1677,"low":1602,"close":1603,"volume":114170,"rsi_14":31.51,"sma_20":1691.3,"sma_60":2074.28,"sma_120":2625.85},{"date":"2024-10-28","open":1603,"high":1634,"low":1512,"close":1590,"volume":175212,"rsi_14":28.92,"sma_20":1678.3,"sma_60":2050.78,"sma_120":2610.64},{"date":"2024-10-29","open":1582,"high":1648,"low":1501,"close":1619,"volume":72899,"rsi_14":37.36,"sma_20":1668.25,"sma_60":2029.43,"sma_120":2596.01},{"date":"2024-10-30","open":1619,"high":1722,"low":1604,"close":1681,"volume":119474,"rsi_14":52.8,"sma_20":1661.45,"sma_60":2008.95,"sma_120":2582.52},{"date":"2024-10-31","open":1675,"high":1695,"low":1626,"close":1676,"volume":31774,"rsi_14":53.37,"sma_20":1654.7,"sma_60":1989.8,"sma_120":2568.73},{"date":"2024-11-01","open":1673,"high":1673,"low":1608,"close":1610,"volume":62589,"rsi_14":44.03,"sma_20":1644.85,"sma_60":1969.13,"sma_120":2554.19},{"date":"2024-11-04","open":1621,"high":1665,"low":1621,"close":1636,"volume":43102,"rsi_14":51.82,"sma_20":1639.75,"sma_60":1949.57,"sma_120":2539.78},{"date":"2024-11-05","open":1668,"high":1668,"low":1632,"close":1636,"volume":36420,"rsi_14":52.32,"sma_20":1634.25,"sma_60":1930.25,"sma_120":2525.25},{"date":"2024-11-06","open":1659,"high":1659,"low":1615,"close":1635,"volume":58867,"rsi_14":54.18,"sma_20":1630.45,"sma_60":1918.5,"sma_120":2510.21},{"date":"2024-11-07","open":1620,"high":1681,"low":1612,"close":1679,"volume":72997,"rsi_14":62.02,"sma_20":1631.4,"sma_60":1905.82,"sma_120":2495.57},{"date":"2024-11-08","open":1687,"high":1770,"low":1684,"close":1749,"volume":265028,"rsi_14":65.27,"sma_20":1636.3,"sma_60":1894.13,"sma_120":2481.9},{"date":"2024-11-11","open":1725,"high":1771,"low":1714,"close":1742,"volume":253416,"rsi_14":58.33,"sma_20":1640.35,"sma_60":1883.0,"sma_120":2468.17},{"date":"2024-11-12","open":1740,"high":1825,"low":1706,"close":1721,"volume":262371,"rsi_14":61.93,"sma_20":1645.35,"sma_60":1871.6,"sma_120":2454.51},{"date":"2024-11-13","open":1721,"high":1734,"low":1670,"close":1703,"volume":121647,"rsi_14":61.93,"sma_20":1649.65,"sma_60":1859.15,"sma_120":2440.91},{"date":"2024-11-14","open":1704,"high":1730,"low":1614,"close":1618,"volume":157616,"rsi_14":51.68,"sma_20":1650.45,"sma_60":1845.53,"sma_120":2426.64},{"date":"2024-11-15","open":1605,"high":1634,"low":1559,"close":1590,"volume":82924,"rsi_14":50.0,"sma_20":1651.0,"sma_60":1831.53,"sma_120":2412.56},{"date":"2024-11-18","open":1611,"high":1627,"low":1576,"close":1576,"volume":64904,"rsi_14":45.19,"sma_20":1649.3,"sma_60":1817.13,"sma_120":2399.11},{"date":"2024-11-19","open":1585,"high":1585,"low":1552,"close":1552,"volume":63622,"rsi_14":34.23,"sma_20":1643.1,"sma_60":1802.5,"sma_120":2385.46},{"date":"2024-11-20","open":1556,"high":1576,"low":1555,"close":1574,"volume":61585,"rsi_14":38.03,"sma_20":1640.2,"sma_60":1788.73,"sma_120":2371.87},{"date":"2024-11-21","open":1562,"high":1621,"low":1562,"close":1605,"volume":43328,"rsi_14":49.36,"sma_20":1639.75,"sma_60":1775.57,"sma_120":2358.2},{"date":"2024-11-22","open":1588,"high":1638,"low":1588,"close":1621,"volume":43270,"rsi_14":48.03,"sma_20":1640.65,"sma_60":1762.92,"sma_120":2344.62},{"date":"2024-11-25","open":1610,"high":1640,"low":1605,"close":1637,"volume":15877,"rsi_14":50.13,"sma_20":1643.0,"sma_60":1750.45,"sma_120":2331.35},{"date":"2024-11-26","open":1649,"high":1649,"low":1621,"close":1630,"volume":23995,"rsi_14":49.38,"sma_20":1643.55,"sma_60":1739.37,"sma_120":2318.35},{"date":"2024-11-27","open":1630,"high":1643,"low":1605,"close":1629,"volume":20620,"rsi_14":43.06,"sma_20":1640.95,"sma_60":1730.27,"sma_120":2305.34},{"date":"2024-11-28","open":1649,"high":1649,"low":1610,"close":1631,"volume":11153,"rsi_14":29.79,"sma_20":1638.7,"sma_60":1721.95,"sma_120":2292.31},{"date":"2024-11-29","open":1681,"high":1761,"low":1565,"close":1601,"volume":209277,"rsi_14":27.62,"sma_20":1638.25,"sma_60":1713.8,"sma_120":2279.4},{"date":"2024-12-02","open":1601,"high":1622,"low":1515,"close":1524,"volume":96853,"rsi_14":23.45,"sma_20":1632.65,"sma_60":1704.03,"sma_120":2265.81},{"date":"2024-12-03","open":1528,"high":1580,"low":1528,"close":1572,"volume":38751,"rsi_14":33.67,"sma_20":1629.45,"sma_60":1694.9,"sma_120":2252.87},{"date":"2024-12-04","open":1573,"high":1573,"low":1534,"close":1559,"volume":48373,"rsi_14":41.03,"sma_20":1625.65,"sma_60":1688.65,"sma_120":2239.73},{"date":"2024-12-05","open":1543,"high":1558,"low":1511,"close":1528,"volume":66745,"rsi_14":40.66,"sma_20":1618.1,"sma_60":1683.38,"sma_120":2226.51},{"date":"2024-12-06","open":1515,"high":1525,"low":1455,"close":1493,"volume":127015,"rsi_14":38.24,"sma_20":1605.3,"sma_60":1677.27,"sma_120":2212.95},{"date":"2024-12-09","open":1449,"high":1460,"low":1357,"close":1404,"volume":109672,"rsi_14":32.3,"sma_20":1588.4,"sma_60":1669.9,"sma_120":2198.9},{"date":"2024-12-10","open":1411,"high":1540,"low":1411,"close":1507,"volume":109559,"rsi_14":43.29,"sma_20":1577.7,"sma_60":1663.3,"sma_120":2185.62},{"date":"2024-12-11","open":1507,"high":1541,"low":1497,"close":1538,"volume":49767,"rsi_14":43.29,"sma_20":1569.45,"sma_60":1658.42,"sma_120":2172.86},{"date":"2024-12-12","open":1539,"high":1540,"low":1499,"close":1512,"volume":74213,"rsi_14":39.29,"sma_20":1564.15,"sma_60":1654.25,"sma_120":2159.96},{"date":"2024-12-13","open":1513,"high":1536,"low":1500,"close":1511,"volume":69132,"rsi_14":37.25,"sma_20":1560.2,"sma_60":1648.27,"sma_120":2147.09},{"date":"2024-12-16","open":1539,"high":1590,"low":1513,"close":1560,"volume":71477,"rsi_14":43.47,"sma_20":1559.4,"sma_60":1643.92,"sma_120":2134.34},{"date":"2024-12-17","open":1560,"high":1589,"low":1531,"close":1560,"volume":86720,"rsi_14":43.55,"sma_20":1559.8,"sma_60":1640.75,"sma_120":2121.38},{"date":"2024-12-18","open":1597,"high":1597,"low":1561,"close":1575,"volume":26497,"rsi_14":44.89,"sma_20":1559.85,"sma_60":1638.45,"sma_120":2108.76},{"date":"2024-12-19","open":1575,"high":1575,"low":1530,"close":1560,"volume":1231061,"rsi_14":46.15,"sma_20":1557.6,"sma_60":1633.9,"sma_120":2096.09},{"date":"2024-12-20","open":1561,"high":1566,"low":1510,"close":1520,"volume":93238,"rsi_14":49.6,"sma_20":1552.55,"sma_60":1628.17,"sma_120":2082.84},{"date":"2024-12-23","open":1575,"high":1577,"low":1485,"close":1523,"volume":86807,"rsi_14":44.57,"sma_20":1546.85,"sma_60":1622.72,"sma_120":2069.91},{"date":"2024-12-24","open":1523,"high":1541,"low":1492,"close":1510,"volume":54273,"rsi_14":44.57,"sma_20":1540.85,"sma_60":1617.55,"sma_120":2056.49},{"date":"2024-12-26","open":1550,"high":1550,"low":1479,"close":1496,"volume":34470,"rsi_14":46.31,"sma_20":1534.2,"sma_60":1612.2,"sma_120":2042.92},{"date":"2024-12-27","open":1490,"high":1500,"low":1462,"close":1473,"volume":28045,"rsi_14":47.63,"sma_20":1526.3,"sma_60":1606.57,"sma_120":2029.28},{"date":"2024-12-30","open":1514,"high":1514,"low":1462,"close":1471,"volume":13543,"rsi_14":60.0,"sma_20":1519.8,"sma_60":1600.97,"sma_120":2015.58},{"date":"2025-01-02","open":1471,"high":1483,"low":1470,"close":1482,"volume":21318,"rsi_14":44.86,"sma_20":1517.7,"sma_60":1596.7,"sma_120":2002.42},{"date":"2025-01-03","open":1482,"high":1560,"low":1479,"close":1520,"volume":55489,"rsi_14":46.4,"sma_20":1515.1,"sma_60":1592.93,"sma_120":1989.47},{"date":"2025-01-06","open":1511,"high":1558,"low":1511,"close":1534,"volume":60527,"rsi_14":54.62,"sma_20":1513.85,"sma_60":1589.98,"sma_120":1976.54},{"date":"2025-01-07","open":1530,"high":1537,"low":1515,"close":1533,"volume":37427,"rsi_14":54.62,"sma_20":1514.1,"sma_60":1587.87,"sma_120":1963.73},{"date":"2025-01-08","open":1536,"high":1608,"low":1531,"close":1592,"volume":225053,"rsi_14":56.45,"sma_20":1519.05,"sma_60":1586.88,"sma_120":1951.38},{"date":"2025-01-09","open":1577,"high":1618,"low":1564,"close":1570,"volume":84167,"rsi_14":51.85,"sma_20":1527.35,"sma_60":1585.37,"sma_120":1938.79},{"date":"2025-01-10","open":1598,"high":1598,"low":1556,"close":1570,"volume":105531,"rsi_14":49.02,"sma_20":1530.5,"sma_60":1584.52,"sma_120":1926.04},{"date":"2025-01-13","open":1569,"high":1569,"low":1497,"close":1502,"volume":122329,"rsi_14":40.58,"sma_20":1528.7,"sma_60":1582.6,"sma_120":1912.81},{"date":"2025-01-14","open":1548,"high":1548,"low":1489,"close":1515,"volume":48624,"rsi_14":49.11,"sma_20":1528.85,"sma_60":1581.15,"sma_120":1899.77},{"date":"2025-01-15","open":1515,"high":1550,"low":1497,"close":1550,"volume":16267,"rsi_14":54.31,"sma_20":1530.8,"sma_60":1580.67,"sma_120":1887.1},{"date":"2025-01-16","open":1550,"high":1558,"low":1495,"close":1509,"volume":38045,"rsi_14":49.85,"sma_20":1528.25,"sma_60":1578.98,"sma_120":1874.17},{"date":"2025-01-17","open":1500,"high":1539,"low":1491,"close":1520,"volume":39228,"rsi_14":53.55,"sma_20":1526.25,"sma_60":1576.38,"sma_120":1861.3},{"date":"2025-01-20","open":1504,"high":1522,"low":1504,"close":1518,"volume":30624,"rsi_14":57.1,"sma_20":1523.4,"sma_60":1574.48,"sma_120":1848.45},{"date":"2025-01-21","open":1526,"high":1526,"low":1512,"close":1523,"volume":19417,"rsi_14":58.12,"sma_20":1521.55,"sma_60":1572.97,"sma_120":1835.56},{"date":"2025-01-22","open":1526,"high":1526,"low":1432,"close":1492,"volume":51888,"rsi_14":51.47,"sma_20":1520.15,"sma_60":1571.12,"sma_120":1822.7},{"date":"2025-01-23","open":1492,"high":1502,"low":1470,"close":1470,"volume":81687,"rsi_14":42.28,"sma_20":1517.5,"sma_60":1569.12,"sma_120":1809.95},{"date":"2025-01-24","open":1490,"high":1497,"low":1469,"close":1479,"volume":102430,"rsi_14":41.38,"sma_20":1515.95,"sma_60":1566.78,"sma_120":1798.11},{"date":"2025-01-31","open":1479,"high":1505,"low":1460,"close":1487,"volume":61653,"rsi_14":42.94,"sma_20":1515.5,"sma_60":1563.55,"sma_120":1786.25},{"date":"2025-02-03","open":1500,"high":1500,"low":1455,"close":1467,"volume":98672,"rsi_14":28.22,"sma_20":1515.2,"sma_60":1560.07,"sma_120":1774.93},{"date":"2025-02-04","open":1461,"high":1472,"low":1452,"close":1455,"volume":110242,"rsi_14":29.24,"sma_20":1514.4,"sma_60":1557.48,"sma_120":1763.31},{"date":"2025-02-05","open":1455,"high":1490,"low":1452,"close":1460,"volume":59677,"rsi_14":30.5,"sma_20":1513.3,"sma_60":1554.55,"sma_120":1752.06},{"date":"2025-02-06","open":1460,"high":1485,"low":1458,"close":1470,"volume":195669,"rsi_14":42.86,"sma_20":1510.8,"sma_60":1551.78,"sma_120":1741.02},{"date":"2025-02-07","open":1470,"high":1550,"low":1460,"close":1461,"volume":132192,"rsi_14":37.73,"sma_20":1507.15,"sma_60":1548.88,"sma_120":1733.69},{"date":"2025-02-10","open":1460,"high":1500,"low":1449,"close":1458,"volume":98862,"rsi_14":25.53,"sma_20":1503.4,"sma_60":1545.2,"sma_120":1725.51},{"date":"2025-02-11","open":1458,"high":1480,"low":1430,"close":1454,"volume":44525,"rsi_14":31.79,"sma_20":1496.5,"sma_60":1540.28,"sma_120":1717.21},{"date":"2025-02-12","open":1470,"high":1470,"low":1425,"close":1439,"volume":129937,"rsi_14":23.87,"sma_20":1489.95,"sma_60":1535.23,"sma_120":1709.12},{"date":"2025-02-13","open":1427,"high":1460,"low":1427,"close":1439,"volume":33817,"rsi_14":24.18,"sma_20":1483.4,"sma_60":1530.53,"sma_120":1701.07},{"date":"2025-02-14","open":1439,"high":1449,"low":1425,"close":1428,"volume":83337,"rsi_14":20.13,"sma_20":1479.7,"sma_60":1525.95,"sma_120":1692.55},{"date":"2025-02-17","open":1419,"high":1448,"low":1419,"close":1428,"volume":40965,"rsi_14":25.0,"sma_20":1475.35,"sma_60":1522.78,"sma_120":1684.16},{"date":"2025-02-18","open":1454,"high":1454,"low":1422,"close":1443,"volume":54643,"rsi_14":38.84,"sma_20":1470.0,"sma_60":1520.33,"sma_120":1675.93},{"date":"2025-02-19","open":1429,"high":1450,"low":1427,"close":1427,"volume":99993,"rsi_14":29.69,"sma_20":1465.9,"sma_60":1517.85,"sma_120":1667.49},{"date":"2025-02-20","open":1430,"high":1444,"low":1423,"close":1439,"volume":129576,"rsi_14":31.82,"sma_20":1461.85,"sma_60":1515.97,"sma_120":1659.23},{"date":"2025-02-21","open":1454,"high":1454,"low":1420,"close":1433,"volume":230862,"rsi_14":35.59,"sma_20":1457.6,"sma_60":1513.62,"sma_120":1651.17},{"date":"2025-02-24","open":1426,"high":1435,"low":1420,"close":1433,"volume":77578,"rsi_14":39.62,"sma_20":1453.1,"sma_60":1510.75,"sma_120":1643.16},{"date":"2025-02-25","open":1440,"high":1440,"low":1405,"close":1419,"volume":215933,"rsi_14":32.17,"sma_20":1449.45,"sma_60":1507.38,"sma_120":1635.15},{"date":"2025-02-26","open":1419,"high":1420,"low":1403,"close":1405,"volume":109130,"rsi_14":22.69,"sma_20":1446.2,"sma_60":1503.52,"sma_120":1626.98},{"date":"2025-02-27","open":1419,"high":1433,"low":1407,"close":1407,"volume":154547,"rsi_14":25.89,"sma_20":1442.6,"sma_60":1499.8,"sma_120":1619.58},{"date":"2025-02-28","open":1402,"high":1435,"low":1372,"close":1397,"volume":161361,"rsi_14":24.37,"sma_20":1438.1,"sma_60":1495.93,"sma_120":1613.1},{"date":"2025-03-04","open":1397,"high":1402,"low":1358,"close":1359,"volume":168684,"rsi_14":18.95,"sma_20":1432.7,"sma_60":1491.4,"sma_120":1606.67},{"date":"2025-03-05","open":1359,"high":1379,"low":1352,"close":1377,"volume":75285,"rsi_14":30.13,"sma_20":1428.8,"sma_60":1487.67,"sma_120":1600.73},{"date":"2025-03-06","open":1377,"high":1410,"low":1376,"close":1399,"volume":23319,"rsi_14":38.76,"sma_20":1425.75,"sma_60":1485.58,"sma_120":1594.81},{"date":"2025-03-07","open":1409,"high":1590,"low":1386,"close":1451,"volume":906405,"rsi_14":55.25,"sma_20":1424.8,"sma_60":1483.57,"sma_120":1589.23},{"date":"2025-03-10","open":1451,"high":1572,"low":1401,"close":1555,"volume":227836,"rsi_14":69.66,"sma_20":1429.5,"sma_60":1483.5,"sma_120":1586.08},{"date":"2025-03-11","open":1550,"high":1575,"low":1517,"close":1525,"volume":124910,"rsi_14":62.13,"sma_20":1432.85,"sma_60":1483.45,"sma_120":1583.42},{"date":"2025-03-12","open":1525,"high":1538,"low":1401,"close":1461,"volume":67051,"rsi_14":54.4,"sma_20":1433.2,"sma_60":1482.92,"sma_120":1580.09},{"date":"2025-03-13","open":1461,"high":1700,"low":1460,"close":1565,"volume":960157,"rsi_14":63.18,"sma_20":1439.5,"sma_60":1485.6,"sma_120":1577.75},{"date":"2025-03-14","open":1565,"high":1580,"low":1530,"close":1566,"volume":1282401,"rsi_14":64.06,"sma_20":1445.85,"sma_60":1486.58,"sma_120":1574.94},{"date":"2025-03-17","open":1555,"high":1567,"low":1503,"close":1565,"volume":115731,"rsi_14":63.92,"sma_20":1452.7,"sma_60":1487.03,"sma_120":1572.72},{"date":"2025-03-18","open":1559,"high":1689,"low":1540,"close":1674,"volume":264409,"rsi_14":72.41,"sma_20":1465.0,"sma_60":1489.73,"sma_120":1571.99},{"date":"2025-03-19","open":1644,"high":1708,"low":1596,"close":1630,"volume":274162,"rsi_14":68.78,"sma_20":1474.35,"sma_60":1491.72,"sma_120":1569.99},{"date":"2025-03-20","open":1629,"high":1629,"low":1499,"close":1505,"volume":405383,"rsi_14":56.79,"sma_20":1478.25,"sma_60":1490.8,"sma_120":1567.36},{"date":"2025-03-21","open":1505,"high":1714,"low":1495,"close":1682,"volume":656649,"rsi_14":66.03,"sma_20":1490.4,"sma_60":1492.83,"sma_120":1566.79},{"date":"2025-03-24","open":1682,"high":1762,"low":1606,"close":1755,"volume":227782,"rsi_14":71.43,"sma_20":1506.5,"sma_60":1495.83,"sma_120":1567.14},{"date":"2025-03-25","open":1740,"high":1877,"low":1713,"close":1850,"volume":421275,"rsi_14":73.63,"sma_20":1527.35,"sma_60":1500.67,"sma_120":1567.28},{"date":"2025-03-26","open":1840,"high":1934,"low":1777,"close":1841,"volume":345450,"rsi_14":72.37,"sma_20":1548.45,"sma_60":1506.02,"sma_120":1567.09},{"date":"2025-03-27","open":1820,"high":1862,"low":1777,"close":1777,"volume":130333,"rsi_14":66.3,"sma_20":1567.05,"sma_60":1510.25,"sma_120":1566.48},{"date":"2025-03-28","open":1762,"high":1795,"low":1730,"close":1765,"volume":98271,"rsi_14":61.56,"sma_20":1584.95,"sma_60":1514.5,"sma_120":1566.03},{"date":"2025-03-31","open":1741,"high":1741,"low":1650,"close":1683,"volume":181529,"rsi_14":58.23,"sma_20":1599.25,"sma_60":1517.62,"sma_120":1564.91},{"date":"2025-04-01","open":1687,"high":1745,"low":1664,"close":1708,"volume":65429,"rsi_14":63.41,"sma_20":1616.7,"sma_60":1521.53,"sma_120":1564.05},{"date":"2025-04-02","open":1747,"high":1840,"low":1670,"close":1705,"volume":103474,"rsi_14":58.54,"sma_20":1633.1,"sma_60":1525.43,"sma_120":1563.2},{"date":"2025-04-03","open":1705,"high":1775,"low":1619,"close":1706,"volume":80925,"rsi_14":58.54,"sma_20":1648.45,"sma_60":1529.17,"sma_120":1562.93},{"date":"2025-04-04","open":1706,"high":1772,"low":1653,"close":1656,"volume":108040,"rsi_14":55.24,"sma_20":1658.7,"sma_60":1531.43,"sma_120":1562.18},{"date":"2025-04-07","open":1708,"high":1829,"low":1540,"close":1740,"volume":444850,"rsi_14":53.91,"sma_20":1667.95,"sma_60":1534.87,"sma_120":1562.42},{"date":"2025-04-08","open":1730,"high":1849,"low":1675,"close":1830,"volume":225975,"rsi_14":61.24,"sma_20":1683.2,"sma_60":1539.82,"sma_120":1563.84},{"date":"2025-04-09","open":1830,"high":1981,"low":1806,"close":1914,"volume":377222,"rsi_14":74.09,"sma_20":1705.85,"sma_60":1545.18,"sma_120":1566.03},{"date":"2025-04-10","open":1914,"high":1969,"low":1888,"close":1898,"volume":56152,"rsi_14":65.7,"sma_20":1722.5,"sma_60":1550.65,"sma_120":1568.01},{"date":"2025-04-11","open":1888,"high":1910,"low":1850,"close":1900,"volume":33771,"rsi_14":61.75,"sma_20":1739.2,"sma_60":1556.15,"sma_120":1570.33},{"date":"2025-04-14","open":1884,"high":1941,"low":1880,"close":1899,"volume":81040,"rsi_14":54.68,"sma_20":1755.9,"sma_60":1562.77,"sma_120":1572.68},{"date":"2025-04-15","open":1895,"high":1934,"low":1890,"close":1920,"volume":59533,"rsi_14":57.38,"sma_20":1768.2,"sma_60":1569.52,"sma_120":1575.33},{"date":"2025-04-16","open":2000,"high":2425,"low":1872,"close":2395,"volume":8846093,"rsi_14":82.66,"sma_20":1806.45,"sma_60":1583.6,"sma_120":1582.13},{"date":"2025-04-17","open":2190,"high":2250,"low":1965,"close":2105,"volume":4752871,"rsi_14":63.89,"sma_20":1836.45,"sma_60":1593.53,"sma_120":1586.26},{"date":"2025-04-18","open":2110,"high":2125,"low":1978,"close":2110,"volume":822706,"rsi_14":68.61,"sma_20":1857.85,"sma_60":1603.37,"sma_120":1589.88},{"date":"2025-04-21","open":2090,"high":2200,"low":2030,"close":2095,"volume":538164,"rsi_14":67.02,"sma_20":1874.85,"sma_60":1612.98,"sma_120":1593.73},{"date":"2025-04-22","open":2095,"high":2165,"low":1989,"close":2030,"volume":487283,"rsi_14":63.55,"sma_20":1883.85,"sma_60":1621.43,"sma_120":1597.2},{"date":"2025-04-23","open":2010,"high":2060,"low":1999,"close":2045,"volume":363158,"rsi_14":63.97,"sma_20":1894.05,"sma_60":1630.65,"sma_120":1600.88},{"date":"2025-04-24","open":2025,"high":2090,"low":2007,"close":2050,"volume":149288,"rsi_14":66.87,"sma_20":1907.7,"sma_60":1640.32,"sma_120":1604.72},{"date":"2025-04-25","open":2050,"high":2140,"low":2010,"close":2035,"volume":345950,"rsi_14":63.42,"sma_20":1921.2,"sma_60":1649.58,"sma_120":1608.18},{"date":"2025-04-28","open":2060,"high":2060,"low":1998,"close":2030,"volume":115300,"rsi_14":59.86,"sma_20":1938.55,"sma_60":1658.63,"sma_120":1611.09},{"date":"2025-04-29","open":2035,"high":2050,"low":1983,"close":1994,"volume":104855,"rsi_14":54.14,"sma_20":1952.85,"sma_60":1667.42,"sma_120":1613.74},{"date":"2025-04-30","open":1998,"high":2030,"low":1965,"close":2005,"volume":84208,"rsi_14":55.57,"sma_20":1967.85,"sma_60":1676.58,"sma_120":1617.03},{"date":"2025-05-02","open":1985,"high":1993,"low":1860,"close":1875,"volume":193452,"rsi_14":48.85,"sma_20":1976.3,"sma_60":1683.5,"sma_120":1619.03},{"date":"2025-05-07","open":1880,"high":1930,"low":1871,"close":1886,"volume":42697,"rsi_14":49.41,"sma_20":1987.8,"sma_60":1690.43,"sma_120":1621.11},{"date":"2025-05-08","open":1937,"high":1937,"low":1790,"close":1795,"volume":200431,"rsi_14":44.65,"sma_20":1990.55,"sma_60":1696.0,"sma_120":1622.44},{"date":"2025-05-09","open":1818,"high":1818,"low":1742,"close":1764,"volume":113033,"rsi_14":6.48,"sma_20":1987.25,"sma_60":1701.1,"sma_120":1623.15},{"date":"2025-05-12","open":1764,"high":1841,"low":1706,"close":1803,"volume":161932,"rsi_14":18.14,"sma_20":1981.7,"sma_60":1706.92,"sma_120":1623.6},{"date":"2025-05-13","open":1845,"high":1845,"low":1775,"close":1800,"volume":50064,"rsi_14":17.16,"sma_20":1976.8,"sma_60":1712.93,"sma_120":1624.08},{"date":"2025-05-14","open":1805,"high":1805,"low":1765,"close":1796,"volume":81836,"rsi_14":17.57,"sma_20":1971.6,"sma_60":1718.88,"sma_120":1624.71},{"date":"2025-05-15","open":1788,"high":1823,"low":1738,"close":1738,"volume":125483,"rsi_14":17.84,"sma_20":1963.55,"sma_60":1724.05,"sma_120":1625.0},{"date":"2025-05-16","open":1770,"high":1946,"low":1743,"close":1929,"volume":647838,"rsi_14":40.79,"sma_20":1964.0,"sma_60":1732.4,"sma_120":1627.59},{"date":"2025-05-19","open":1911,"high":1945,"low":1800,"close":1945,"volume":183540,"rsi_14":41.81,"sma_20":1941.5,"sma_60":1740.77,"sma_120":1630.55},{"date":"2025-05-20","open":1931,"high":1948,"low":1854,"close":1874,"volume":184575,"rsi_14":38.45,"sma_20":1929.95,"sma_60":1748.22,"sma_120":1633.03},{"date":"2025-05-21","open":1874,"high":1917,"low":1871,"close":1889,"volume":109305,"rsi_14":40.03,"sma_20":1918.9,"sma_60":1755.72,"sma_120":1635.84},{"date":"2025-05-22","open":1870,"high":1889,"low":1818,"close":1830,"volume":75024,"rsi_14":38.77,"sma_20":1905.65,"sma_60":1762.33,"sma_120":1637.97},{"date":"2025-05-23","open":1830,"high":1860,"low":1822,"close":1855,"volume":50657,"rsi_14":39.92,"sma_20":1896.9,"sma_60":1769.37,"sma_120":1640.06},{"date":"2025-05-26","open":1842,"high":1870,"low":1751,"close":1821,"volume":46456,"rsi_14":45.83,"sma_20":1885.7,"sma_60":1776.07,"sma_120":1641.72},{"date":"2025-05-27","open":1821,"high":1849,"low":1799,"close":1824,"volume":44721,"rsi_14":45.16,"sma_20":1874.4,"sma_60":1783.05,"sma_120":1643.28},{"date":"2025-05-28","open":1850,"high":2015,"low":1824,"close":1871,"volume":911337,"rsi_14":56.38,"sma_20":1866.2,"sma_60":1790.78,"sma_120":1645.29},{"date":"2025-05-29","open":1871,"high":2190,"low":1856,"close":2045,"volume":2335621,"rsi_14":69.01,"sma_20":1866.95,"sma_60":1801.58,"sma_120":1648.76},{"date":"2025-05-30","open":2020,"high":2115,"low":1975,"close":1991,"volume":865820,"rsi_14":62.47,"sma_20":1866.8,"sma_60":1812.12,"sma_120":1651.76},{"date":"2025-06-02","open":2025,"high":2025,"low":1948,"close":1977,"volume":220505,"rsi_14":61.57,"sma_20":1865.4,"sma_60":1822.12,"sma_120":1654.89},{"date":"2025-06-04","open":1977,"high":2240,"low":1960,"close":2120,"volume":2046035,"rsi_14":67.92,"sma_20":1877.65,"sma_60":1834.13,"sma_120":1659.86},{"date":"2025-06-05","open":2100,"high":2150,"low":2065,"close":2140,"volume":237184,"rsi_14":73.21,"sma_20":1890.35,"sma_60":1845.62,"sma_120":1664.59},{"date":"2025-06-09","open":2140,"high":2160,"low":2040,"close":2100,"volume":295459,"rsi_14":61.96,"sma_20":1905.6,"sma_60":1854.7,"sma_120":1669.1},{"date":"2025-06-10","open":2100,"high":2130,"low":2065,"close":2090,"volume":110078,"rsi_14":60.23,"sma_20":1921.9,"sma_60":1864.12,"sma_120":1673.78},{"date":"2025-06-11","open":2090,"high":2100,"low":2040,"close":2070,"volume":178851,"rsi_14":64.89,"sma_20":1935.25,"sma_60":1874.27,"sma_120":1678.59},{"date":"2025-06-12","open":2060,"high":2065,"low":2015,"close":2050,"volume":171104,"rsi_14":62.14,"sma_20":1947.75,"sma_60":1882.35,"sma_120":1683.97},{"date":"2025-06-13","open":2060,"high":2110,"low":1994,"close":2005,"volume":245814,"rsi_14":63.48,"sma_20":1958.2,"sma_60":1889.67,"sma_120":1688.12},{"date":"2025-06-16","open":1997,"high":2185,"low":1997,"close":2150,"volume":428561,"rsi_14":69.18,"sma_20":1978.8,"sma_60":1899.42,"sma_120":1693.22},{"date":"2025-06-17","open":2155,"high":2190,"low":2045,"close":2105,"volume":263564,"rsi_14":68.21,"sma_20":1987.6,"sma_60":1906.6,"sma_120":1698.17},{"date":"2025-06-18","open":2070,"high":2080,"low":2017,"close":2035,"volume":97253,"rsi_14":62.46,"sma_20":1992.1,"sma_60":1913.35,"sma_120":1702.53},{"date":"2025-06-19","open":2045,"high":2085,"low":2015,"close":2080,"volume":90995,"rsi_14":62.37,"sma_20":2002.4,"sma_60":1922.93,"sma_120":1706.87},{"date":"2025-06-20","open":2065,"high":2090,"low":1998,"close":2060,"volume":238546,"rsi_14":51.09,"sma_20":2010.95,"sma_60":1929.23,"sma_120":1711.03},{"date":"2025-06-23","open":2055,"high":2060,"low":2000,"close":2020,"volume":156777,"rsi_14":52.14,"sma_20":2020.45,"sma_60":1933.65,"sma_120":1714.74},{"date":"2025-06-24","open":2025,"high":2215,"low":2020,"close":2190,"volume":466148,"rsi_14":62.79,"sma_20":2037.2,"sma_60":1939.32,"sma_120":1719.99},{"date":"2025-06-25","open":2205,"high":2205,"low":2090,"close":2140,"volume":281344,"rsi_14":51.35,"sma_20":2053.15,"sma_60":1944.3,"sma_120":1725.16},{"date":"2025-06-26","open":2120,"high":2130,"low":2070,"close":2080,"volume":135732,"rsi_14":46.15,"sma_20":2065.95,"sma_60":1949.35,"sma_120":1729.8},{"date":"2025-06-27","open":2070,"high":2075,"low":2005,"close":2050,"volume":152371,"rsi_14":46.75,"sma_20":2074.9,"sma_60":1954.1,"sma_120":1734.3},{"date":"2025-06-30","open":2030,"high":2045,"low":1999,"close":1999,"volume":183847,"rsi_14":44.39,"sma_20":2072.6,"sma_60":1959.37,"sma_120":1738.49},{"date":"2025-07-01","open":1998,"high":2075,"low":1998,"close":2065,"volume":176829,"rsi_14":49.71,"sma_20":2076.3,"sma_60":1965.32,"sma_120":1743.42},{"date":"2025-07-02","open":2065,"high":2065,"low":2000,"close":2025,"volume":116677,"rsi_14":48.57,"sma_20":2078.7,"sma_60":1970.65,"sma_120":1748.04},{"date":"2025-07-03","open":2010,"high":2055,"low":2010,"close":2030,"volume":50761,"rsi_14":51.49,"sma_20":2074.2,"sma_60":1976.05,"sma_120":1752.61},{"date":"2025-07-04","open":2025,"high":2055,"low":2000,"close":2015,"volume":62377,"rsi_14":40.45,"sma_20":2067.95,"sma_60":1982.03,"sma_120":1756.73},{"date":"2025-07-07","open":2000,"high":2055,"low":1996,"close":2040,"volume":51770,"rsi_14":45.27,"sma_20":2064.95,"sma_60":1987.03,"sma_120":1760.95},{"date":"2025-07-08","open":2015,"high":2085,"low":2000,"close":2060,"volume":151333,"rsi_14":51.96,"sma_20":2063.45,"sma_60":1990.87,"sma_120":1765.34},{"date":"2025-07-09","open":2080,"high":2200,"low":2045,"close":2065,"volume":416915,"rsi_14":48.74,"sma_20":2063.2,"sma_60":1993.38,"sma_120":1769.28},{"date":"2025-07-10","open":2065,"high":2110,"low":2040,"close":2100,"volume":155830,"rsi_14":53.27,"sma_20":2065.7,"sma_60":1996.75,"sma_120":1773.7},{"date":"2025-07-11","open":2080,"high":2200,"low":2070,"close":2175,"volume":228307,"rsi_14":61.98,"sma_20":2074.2,"sma_60":2001.33,"sma_120":1778.74},{"date":"2025-07-14","open":2185,"high":2190,"low":2105,"close":2160,"volume":151972,"rsi_14":46.95,"sma_20":2074.7,"sma_60":2005.68,"sma_120":1784.22},{"date":"2025-07-15","open":2160,"high":2185,"low":2065,"close":2080,"volume":156939,"rsi_14":44.25,"sma_20":2073.45,"sma_60":2008.35,"sma_120":1788.93},{"date":"2025-07-16","open":2080,"high":2080,"low":2020,"close":2020,"volume":102119,"rsi_14":44.25,"sma_20":2072.7,"sma_60":2002.1,"sma_120":1792.85},{"date":"2025-07-17","open":2030,"high":2045,"low":2000,"close":2030,"volume":89076,"rsi_14":48.01,"sma_20":2070.2,"sma_60":2000.85,"sma_120":1797.19},{"date":"2025-07-18","open":2030,"high":2045,"low":2015,"close":2040,"volume":46208,"rsi_14":54.45,"sma_20":2069.2,"sma_60":1999.68,"sma_120":1801.53},{"date":"2025-07-21","open":2035,"high":2045,"low":2010,"close":2045,"volume":62135,"rsi_14":47.5,"sma_20":2070.45,"sma_60":1998.85,"sma_120":1805.92},{"date":"2025-07-22","open":2045,"high":2050,"low":2010,"close":2040,"volume":41753,"rsi_14":52.05,"sma_20":2062.95,"sma_60":1999.02,"sma_120":1810.22},{"date":"2025-07-23","open":2040,"high":2040,"low":1996,"close":2000,"volume":92692,"rsi_14":46.25,"sma_20":2055.95,"sma_60":1998.27,"sma_120":1814.46},{"date":"2025-07-24","open":2005,"high":2025,"low":1985,"close":2005,"volume":69701,"rsi_14":48.72,"sma_20":2052.2,"sma_60":1997.52,"sma_120":1818.92},{"date":"2025-07-25","open":2015,"high":2015,"low":1980,"close":1980,"volume":58934,"rsi_14":42.31,"sma_20":2048.7,"sma_60":1996.6,"sma_120":1823.09},{"date":"2025-07-28","open":1960,"high":1968,"low":1910,"close":1914,"volume":149013,"rsi_14":33.26,"sma_20":2044.45,"sma_60":1994.67,"sma_120":1826.65},{"date":"2025-07-29","open":1918,"high":1962,"low":1886,"close":1900,"volume":56392,"rsi_14":31.46,"sma_20":2036.2,"sma_60":1993.1,"sma_120":1830.26},{"date":"2025-07-30","open":1900,"high":1938,"low":1881,"close":1919,"volume":89348,"rsi_14":28.9,"sma_20":2030.9,"sma_60":1991.67,"sma_120":1834.12},{"date":"2025-07-31","open":1905,"high":1933,"low":1878,"close":1879,"volume":91518,"rsi_14":12.44,"sma_20":2023.35,"sma_60":1991.73,"sma_120":1837.62},{"date":"2025-08-01","open":1880,"high":1898,"low":1858,"close":1869,"volume":116429,"rsi_14":12.6,"sma_20":2016.05,"sma_60":1991.45,"sma_120":1840.94},{"date":"2025-08-04","open":1860,"high":1910,"low":1822,"close":1884,"volume":56345,"rsi_14":19.75,"sma_20":2008.25,"sma_60":1992.93,"sma_120":1844.47},{"date":"2025-08-05","open":1884,"high":1927,"low":1884,"close":1921,"volume":40607,"rsi_14":33.55,"sma_20":2001.3,"sma_60":1995.55,"sma_120":1848.33},{"date":"2025-08-06","open":1929,"high":1957,"low":1903,"close":1956,"volume":56779,"rsi_14":38.65,"sma_20":1995.85,"sma_60":1998.1,"sma_120":1852.51},{"date":"2025-08-07","open":1956,"high":2060,"low":1944,"close":2050,"volume":120111,"rsi_14":51.22,"sma_20":1993.35,"sma_60":2002.27,"sma_120":1857.6},{"date":"2025-08-08","open":2050,"high":2050,"low":2000,"close":2020,"volume":33643,"rsi_14":47.13,"sma_20":1985.6,"sma_60":2006.0,"sma_120":1862.44},{"date":"2025-08-11","open":2000,"high":2035,"low":1985,"close":2010,"volume":34845,"rsi_14":46.59,"sma_20":1978.1,"sma_60":2010.53,"sma_120":1867.29},{"date":"2025-08-12","open":1988,"high":2055,"low":1984,"close":2010,"volume":57958,"rsi_14":51.25,"sma_20":1974.6,"sma_60":2011.88,"sma_120":1872.14},{"date":"2025-08-13","open":2010,"high":2045,"low":2000,"close":2015,"volume":54004,"rsi_14":51.25,"sma_20":1974.35,"sma_60":2013.05,"sma_120":1876.91},{"date":"2025-08-14","open":2015,"high":2035,"low":1991,"close":2005,"volume":56905,"rsi_14":53.25,"sma_20":1973.1,"sma_60":2015.23,"sma_120":1881.72},{"date":"2025-08-18","open":2010,"high":2010,"low":1951,"close":1951,"volume":58431,"rsi_14":54.96,"sma_20":1968.65,"sma_60":2016.27,"sma_120":1885.99},{"date":"2025-08-19","open":1951,"high":1970,"low":1934,"close":1958,"volume":22390,"rsi_14":57.92,"sma_20":1964.3,"sma_60":2018.4,"sma_120":1890.37},{"date":"2025-08-20","open":1958,"high":1958,"low":1920,"close":1945,"volume":32487,"rsi_14":53.61,"sma_20":1959.55,"sma_60":2019.9,"sma_120":1894.63},{"date":"2025-08-21","open":1941,"high":1941,"low":1879,"close":1898,"volume":99388,"rsi_14":52.59,"sma_20":1954.45,"sma_60":2021.18,"sma_120":1898.62},{"date":"2025-08-22","open":1906,"high":1950,"low":1879,"close":1889,"volume":27108,"rsi_14":52.73,"sma_20":1948.65,"sma_60":2022.27,"sma_120":1902.66},{"date":"2025-08-25","open":1905,"high":1925,"low":1890,"close":1903,"volume":19827,"rsi_14":52.6,"sma_20":1944.8,"sma_60":2022.8,"sma_120":1906.79},{"date":"2025-08-26","open":1943,"high":1944,"low":1875,"close":1926,"volume":48389,"rsi_14":50.71,"sma_20":1945.4,"sma_60":2020.82,"sma_120":1911.2},{"date":"2025-08-27","open":1926,"high":1926,"low":1881,"close":1882,"volume":53918,"rsi_14":39.72,"sma_20":1944.5,"sma_60":2019.0,"sma_120":1915.56},{"date":"2025-08-28","open":1885,"high":1915,"low":1865,"close":1914,"volume":39616,"rsi_14":27.18,"sma_20":1944.25,"sma_60":2017.95,"sma_120":1920.03},{"date":"2025-08-29","open":1953,"high":1958,"low":1894,"close":1920,"volume":88420,"rsi_14":31.75,"sma_20":1946.3,"sma_60":2014.62,"sma_120":1924.38},{"date":"2025-09-01","open":1945,"high":1945,"low":1856,"close":1911,"volume":18899,"rsi_14":31.87,"sma_20":1948.4,"sma_60":2010.8,"sma_120":1928.21},{"date":"2025-09-02","open":1911,"high":1940,"low":1890,"close":1921,"volume":27450,"rsi_14":34.28,"sma_20":1950.25,"sma_60":2007.82,"sma_120":1931.26},{"date":"2025-09-03","open":1939,"high":1939,"low":1895,"close":1904,"volume":32020,"rsi_14":31.19,"sma_20":1949.4,"sma_60":2004.72,"sma_120":1934.42},{"date":"2025-09-04","open":1932,"high":1950,"low":1895,"close":1950,"volume":62518,"rsi_14":41.69,"sma_20":1949.1,"sma_60":2002.72,"sma_120":1938.49},{"date":"2025-09-05","open":1930,"high":1959,"low":1919,"close":1946,"volume":29841,"rsi_14":49.11,"sma_20":1943.9,"sma_60":2000.98,"sma_120":1941.67},{"date":"2025-09-08","open":1946,"high":1969,"low":1931,"close":1958,"volume":24840,"rsi_14":50.0,"sma_20":1940.8,"sma_60":2000.2,"sma_120":1944.93},{"date":"2025-09-09","open":1964,"high":2160,"low":1963,"close":2035,"volume":432045,"rsi_14":62.86,"sma_20":1942.05,"sma_60":1998.28,"sma_120":1948.85},{"date":"2025-09-10","open":2020,"high":2080,"low":2020,"close":2065,"volume":127602,"rsi_14":75.08,"sma_20":1944.8,"sma_60":1997.62,"sma_120":1952.11},{"date":"2025-09-11","open":2065,"high":2135,"low":2045,"close":2090,"volume":91898,"rsi_14":78.8,"sma_20":1948.55,"sma_60":1998.53,"sma_120":1955.94},{"date":"2025-09-12","open":2090,"high":2120,"low":2055,"close":2110,"volume":79162,"rsi_14":79.15,"sma_20":1953.8,"sma_60":1999.03,"sma_120":1960.98},{"date":"2025-09-15","open":2165,"high":2165,"low":2090,"close":2115,"volume":51988,"rsi_14":78.04,"sma_20":1962.0,"sma_60":1999.95,"sma_120":1964.59},{"date":"2025-09-16","open":2120,"high":2140,"low":2070,"close":2095,"volume":44931,"rsi_14":84.03,"sma_20":1968.85,"sma_60":2001.2,"sma_120":1967.42},{"date":"2025-09-17","open":2080,"high":2095,"low":2030,"close":2075,"volume":63256,"rsi_14":76.74,"sma_20":1975.35,"sma_60":1999.28,"sma_120":1969.3},{"date":"2025-09-18","open":2080,"high":2105,"low":2045,"close":2080,"volume":20072,"rsi_14":76.27,"sma_20":1984.2,"sma_60":1998.2,"sma_120":1971.25},{"date":"2025-09-19","open":2075,"high":2110,"low":2045,"close":2080,"volume":139869,"rsi_14":79.04,"sma_20":1993.75,"sma_60":1998.2,"sma_120":1973.78},{"date":"2025-09-22","open":2080,"high":2080,"low":1999,"close":2015,"volume":123488,"rsi_14":63.58,"sma_20":1999.35,"sma_60":1997.62,"sma_120":1975.86},{"date":"2025-09-23","open":2040,"high":2045,"low":1980,"close":1983,"volume":119825,"rsi_14":60.94,"sma_20":2002.2,"sma_60":1997.35,"sma_120":1978.36},{"date":"2025-09-24","open":1990,"high":2000,"low":1941,"close":1952,"volume":66986,"rsi_14":50.29,"sma_20":2005.7,"sma_60":1995.47,"sma_120":1980.39},{"date":"2025-09-25","open":1955,"high":2020,"low":1953,"close":1974,"volume":54242,"rsi_14":53.85,"sma_20":2008.7,"sma_60":1994.62,"sma_120":1982.63},{"date":"2025-09-26","open":1974,"high":2005,"low":1953,"close":2005,"volume":25175,"rsi_14":56.14,"sma_20":2012.95,"sma_60":1994.2,"sma_120":1985.12},{"date":"2025-09-29","open":2090,"high":2090,"low":1966,"close":1994,"volume":38067,"rsi_14":43.53,"sma_20":2017.1,"sma_60":1993.85,"sma_120":1987.94},{"date":"2025-09-30","open":1999,"high":2000,"low":1979,"close":1997,"volume":34038,"rsi_14":38.28,"sma_20":2020.9,"sma_60":1993.13,"sma_120":1990.08},{"date":"2025-10-01","open":1997,"high":2000,"low":1978,"close":1991,"volume":33264,"rsi_14":31.73,"sma_20":2025.25,"sma_60":1991.98,"sma_120":1991.42},{"date":"2025-10-02","open":1987,"high":2011,"low":1976,"close":1995,"volume":57344,"rsi_14":28.57,"sma_20":2027.7,"sma_60":1990.88,"sma_120":1992.13},{"date":"2025-10-10","open":1999,"high":1999,"low":1931,"close":1976,"volume":31078,"rsi_14":24.91,"sma_20":2029.2,"sma_60":1988.82,"sma_120":1992.78},{"date":"2025-10-13","open":1977,"high":1998,"low":1925,"close":1945,"volume":36648,"rsi_14":23.96,"sma_20":2028.55,"sma_60":1984.98,"sma_120":1993.16},{"date":"2025-10-14","open":1955,"high":1955,"low":1934,"close":1952,"volume":41063,"rsi_14":27.64,"sma_20":2024.4,"sma_60":1981.52,"sma_120":1993.6},{"date":"2025-10-15","open":1952,"high":1985,"low":1951,"close":1983,"volume":44644,"rsi_14":34.97,"sma_20":2020.3,"sma_60":1979.9,"sma_120":1994.12},{"date":"2025-10-16","open":1983,"high":1990,"low":1958,"close":1982,"volume":39991,"rsi_14":33.77,"sma_20":2014.9,"sma_60":1979.27,"sma_120":1990.68},{"date":"2025-10-17","open":1990,"high":1990,"low":1945,"close":1945,"volume":63814,"rsi_14":37.23,"sma_20":2006.65,"sma_60":1977.85,"sma_120":1989.35},{"date":"2025-10-20","open":1945,"high":1970,"low":1924,"close":1952,"volume":41308,"rsi_14":43.78,"sma_20":1998.5,"sma_60":1976.38,"sma_120":1988.03},{"date":"2025-10-21","open":1952,"high":1972,"low":1932,"close":1940,"volume":72740,"rsi_14":47.39,"sma_20":1990.75,"sma_60":1974.63,"sma_120":1986.74},{"date":"2025-10-22","open":1952,"high":1952,"low":1920,"close":1948,"volume":39659,"rsi_14":43.98,"sma_20":1984.4,"sma_60":1973.1,"sma_120":1986.06},{"date":"2025-10-23","open":1948,"high":1983,"low":1932,"close":1956,"volume":71371,"rsi_14":37.31,"sma_20":1978.45,"sma_60":1972.37,"sma_120":1985.32},{"date":"2025-10-24","open":1990,"high":2010,"low":1956,"close":2010,"volume":25928,"rsi_14":53.39,"sma_20":1974.95,"sma_60":1972.45,"sma_120":1984.98},{"date":"2025-10-27","open":2095,"high":2095,"low":1997,"close":2010,"volume":55560,"rsi_14":52.79,"sma_20":1974.7,"sma_60":1972.95,"sma_120":1984.78},{"date":"2025-10-28","open":2005,"high":2035,"low":1970,"close":1978,"volume":36514,"rsi_14":47.49,"sma_20":1974.45,"sma_60":1974.02,"sma_120":1984.34},{"date":"2025-10-29","open":1978,"high":2005,"low":1955,"close":2000,"volume":51194,"rsi_14":50.18,"sma_20":1976.85,"sma_60":1975.68,"sma_120":1984.39},{"date":"2025-10-30","open":2005,"high":2030,"low":1980,"close":2000,"volume":39826,"rsi_14":54.8,"sma_20":1978.15,"sma_60":1977.03,"sma_120":1984.35},{"date":"2025-10-31","open":2020,"high":2335,"low":2000,"close":2065,"volume":1582241,"rsi_14":71.13,"sma_20":1981.15,"sma_60":1980.13,"sma_120":1985.93},{"date":"2025-11-03","open":2045,"high":2045,"low":1833,"close":1839,"volume":721006,"rsi_14":38.77,"sma_20":1973.4,"sma_60":1979.63,"sma_120":1985.54},{"date":"2025-11-04","open":1857,"high":1857,"low":1751,"close":1790,"volume":237306,"rsi_14":31.48,"sma_20":1963.05,"sma_60":1978.07,"sma_120":1985.5},{"date":"2025-11-05","open":1781,"high":1799,"low":1677,"close":1713,"volume":251643,"rsi_14":27.47,"sma_20":1949.15,"sma_60":1974.6,"sma_120":1985.08},{"date":"2025-11-06","open":1729,"high":1729,"low":1670,"close":1690,"volume":66809,"rsi_14":28.13,"sma_20":1933.7,"sma_60":1970.17,"sma_120":1984.13},{"date":"2025-11-07","open":1689,"high":1689,"low":1620,"close":1685,"volume":301083,"rsi_14":27.02,"sma_20":1919.15,"sma_60":1964.08,"sma_120":1983.17},{"date":"2025-11-10","open":1685,"high":1780,"low":1680,"close":1743,"volume":65371,"rsi_14":34.29,"sma_20":1909.05,"sma_60":1959.47,"sma_120":1982.73},{"date":"2025-11-11","open":1743,"high":1775,"low":1726,"close":1745,"volume":23625,"rsi_14":33.66,"sma_20":1898.7,"sma_60":1955.05,"sma_120":1982.79},{"date":"2025-11-12","open":1745,"high":1810,"low":1743,"close":1781,"volume":76662,"rsi_14":36.52,"sma_20":1888.6,"sma_60":1951.23,"sma_120":1981.56},{"date":"2025-11-13","open":1800,"high":1812,"low":1738,"close":1746,"volume":55487,"rsi_14":29.05,"sma_20":1876.8,"sma_60":1946.75,"sma_120":1979.9},{"date":"2025-11-14","open":1750,"high":1750,"low":1695,"close":1705,"volume":58524,"rsi_14":27.27,"sma_20":1864.8,"sma_60":1941.75,"sma_120":1978.49},{"date":"2025-11-17","open":1709,"high":1719,"low":1603,"close":1671,"volume":85350,"rsi_14":27.19,"sma_20":1850.75,"sma_60":1937.08,"sma_120":1976.67},{"date":"2025-11-18","open":1671,"high":1680,"low":1601,"close":1639,"volume":136224,"rsi_14":23.57,"sma_20":1835.7,"sma_60":1931.77,"sma_120":1975.08},{"date":"2025-11-19","open":1639,"high":1758,"low":1618,"close":1681,"volume":46392,"rsi_14":28.0,"sma_20":1822.35,"sma_60":1927.37,"sma_120":1973.63},{"date":"2025-11-20","open":1700,"high":1750,"low":1679,"close":1720,"volume":20497,"rsi_14":25.32,"sma_20":1810.55,"sma_60":1924.4,"sma_120":1972.79},{"date":"2025-11-21","open":1755,"high":1755,"low":1695,"close":1708,"volume":25607,"rsi_14":36.49,"sma_20":1795.45,"sma_60":1921.38,"sma_120":1971.83},{"date":"2025-11-24","open":1713,"high":1719,"low":1680,"close":1719,"volume":12200,"rsi_14":42.06,"sma_20":1780.9,"sma_60":1918.32,"sma_120":1970.56},{"date":"2025-11-25","open":1706,"high":1788,"low":1706,"close":1771,"volume":17624,"rsi_14":56.87,"sma_20":1770.55,"sma_60":1915.73,"sma_120":1968.28},{"date":"2025-11-26","open":1771,"high":1788,"low":1733,"close":1754,"volume":24437,"rsi_14":57.69,"sma_20":1758.25,"sma_60":1913.6,"sma_120":1966.3},{"date":"2025-11-27","open":1754,"high":1758,"low":1715,"close":1731,"volume":17953,"rsi_14":55.3,"sma_20":1744.8,"sma_60":1910.55,"sma_120":1964.25},{"date":"2025-11-28","open":1751,"high":1751,"low":1723,"close":1737,"volume":9154,"rsi_14":49.21,"sma_20":1728.4,"sma_60":1907.5,"sma_120":1961.06},{"date":"2025-12-01","open":1737,"high":1780,"low":1731,"close":1764,"volume":21479,"rsi_14":52.33,"sma_20":1724.65,"sma_60":1905.05,"sma_120":1957.92},{"date":"2025-12-02","open":1749,"high":1776,"low":1740,"close":1766,"volume":14191,"rsi_14":47.99,"sma_20":1723.45,"sma_60":1902.47,"sma_120":1955.14},{"date":"2025-12-03","open":1766,"high":1773,"low":1725,"close":1761,"volume":25704,"rsi_14":52.19,"sma_20":1725.85,"sma_60":1900.08,"sma_120":1952.4},{"date":"2025-12-04","open":1761,"high":1797,"low":1650,"close":1755,"volume":16952,"rsi_14":58.12,"sma_20":1729.1,"sma_60":1896.83,"sma_120":1949.78},{"date":"2025-12-05","open":1736,"high":1759,"low":1722,"close":1758,"volume":20080,"rsi_14":65.7,"sma_20":1732.75,"sma_60":1893.7,"sma_120":1947.34},{"date":"2025-12-08","open":1750,"high":1757,"low":1728,"close":1744,"volume":37036,"rsi_14":70.27,"sma_20":1732.8,"sma_60":1890.13,"sma_120":1945.17},{"date":"2025-12-09","open":1743,"high":1743,"low":1720,"close":1722,"volume":32994,"rsi_14":58.58,"sma_20":1731.65,"sma_60":1884.92,"sma_120":1941.6},{"date":"2025-12-10","open":1720,"high":1752,"low":1683,"close":1714,"volume":32091,"rsi_14":48.56,"sma_20":1728.3,"sma_60":1879.07,"sma_120":1938.34},{"date":"2025-12-11","open":1714,"high":1732,"low":1690,"close":1705,"volume":52701,"rsi_14":49.27,"sma_20":1726.25,"sma_60":1872.65,"sma_120":1935.59},{"date":"2025-12-12","open":1701,"high":1977,"low":1701,"close":1724,"volume":703866,"rsi_14":51.17,"sma_20":1727.2,"sma_60":1866.22,"sma_120":1932.62},{"date":"2025-12-15","open":1724,"high":1753,"low":1701,"close":1729,"volume":47768,"rsi_14":37.35,"sma_20":1730.1,"sma_60":1859.78,"sma_120":1929.87},{"date":"2025-12-16","open":1731,"high":1740,"low":1710,"close":1735,"volume":32794,"rsi_14":43.87,"sma_20":1734.9,"sma_60":1853.78,"sma_120":1927.49},{"date":"2025-12-17","open":1740,"high":1740,"low":1701,"close":1734,"volume":54468,"rsi_14":51.13,"sma_20":1737.55,"sma_60":1848.1,"sma_120":1923.69},{"date":"2025-12-18","open":1716,"high":1731,"low":1711,"close":1713,"volume":20312,"rsi_14":41.89,"sma_20":1737.2,"sma_60":1842.07,"sma_120":1920.13},{"date":"2025-12-19","open":1716,"high":1750,"low":1703,"close":1740,"volume":14605,"rsi_14":41.89,"sma_20":1738.8,"sma_60":1836.4,"sma_120":1917.3},{"date":"2025-12-22","open":1740,"high":1744,"low":1717,"close":1744,"volume":54277,"rsi_14":42.67,"sma_20":1740.05,"sma_60":1831.88,"sma_120":1914.75},{"date":"2025-12-23","open":1744,"high":1744,"low":1712,"close":1728,"volume":15014,"rsi_14":39.75,"sma_20":1737.9,"sma_60":1827.63,"sma_120":1912.49},{"date":"2025-12-24","open":1711,"high":1716,"low":1683,"close":1694,"volume":54067,"rsi_14":33.86,"sma_20":1734.9,"sma_60":1823.33,"sma_120":1909.4},{"date":"2025-12-26","open":1694,"high":1699,"low":1645,"close":1699,"volume":44657,"rsi_14":34.55,"sma_20":1733.3,"sma_60":1818.75,"sma_120":1906.68},{"date":"2025-12-29","open":1699,"high":1765,"low":1679,"close":1754,"volume":34725,"rsi_14":52.16,"sma_20":1734.15,"sma_60":1814.57,"sma_120":1904.38},{"date":"2025-12-30","open":1738,"high":1748,"low":1726,"close":1730,"volume":30842,"rsi_14":51.71,"sma_20":1732.45,"sma_60":1810.17,"sma_120":1902.01},{"date":"2026-01-02","open":1735,"high":1755,"low":1715,"close":1752,"volume":29776,"rsi_14":57.66,"sma_20":1731.75,"sma_60":1806.08,"sma_120":1899.61},{"date":"2026-01-05","open":1752,"high":1757,"low":1730,"close":1747,"volume":50453,"rsi_14":58.61,"sma_20":1731.05,"sma_60":1802.02,"sma_120":1897.0},{"date":"2026-01-06","open":1747,"high":1769,"low":1715,"close":1745,"volume":35807,"rsi_14":54.63,"sma_20":1730.55,"sma_60":1797.78,"sma_120":1894.33},{"date":"2026-01-07","open":1745,"high":1756,"low":1724,"close":1728,"volume":11165,"rsi_14":49.79,"sma_20":1729.05,"sma_60":1793.65,"sma_120":1891.23},{"date":"2026-01-08","open":1722,"high":1737,"low":1705,"close":1735,"volume":30892,"rsi_14":50.0,"sma_20":1728.6,"sma_60":1790.15,"sma_120":1887.57},{"date":"2026-01-09","open":1735,"high":1754,"low":1710,"close":1730,"volume":50727,"rsi_14":49.18,"sma_20":1729.0,"sma_60":1786.45,"sma_120":1883.98},{"date":"2026-01-12","open":1713,"high":1750,"low":1705,"close":1708,"volume":37978,"rsi_14":48.98,"sma_20":1728.7,"sma_60":1781.87,"sma_120":1880.88},{"date":"2026-01-13","open":1657,"high":1748,"low":1657,"close":1710,"volume":91531,"rsi_14":43.18,"sma_20":1728.95,"sma_60":1777.33,"sma_120":1878.3},{"date":"2026-01-14","open":1696,"high":1715,"low":1686,"close":1714,"volume":15235,"rsi_14":43.18,"sma_20":1728.45,"sma_60":1773.48,"sma_120":1875.67},{"date":"2026-01-15","open":1700,"high":1999,"low":1692,"close":1782,"volume":1145638,"rsi_14":59.93,"sma_20":1731.1,"sma_60":1770.65,"sma_120":1873.52},{"date":"2026-01-16","open":1783,"high":1940,"low":1765,"close":1896,"volume":281034,"rsi_14":78.69,"sma_20":1739.15,"sma_60":1769.92,"sma_120":1872.28},{"date":"2026-01-19","open":1896,"high":1990,"low":1830,"close":1895,"volume":114506,"rsi_14":74.06,"sma_20":1756.35,"sma_60":1768.03,"sma_120":1871.07},{"date":"2026-01-20","open":1898,"high":1910,"low":1861,"close":1892,"volume":90389,"rsi_14":79.78,"sma_20":1763.95,"sma_60":1766.07,"sma_120":1870.17},{"date":"2026-01-21","open":1892,"high":1910,"low":1866,"close":1890,"volume":66763,"rsi_14":77.38,"sma_20":1771.25,"sma_60":1764.07,"sma_120":1869.21},{"date":"2026-01-22","open":1880,"high":1938,"low":1880,"close":1936,"volume":117852,"rsi_14":80.87,"sma_20":1773.25,"sma_60":1764.73,"sma_120":1868.84},{"date":"2026-01-23","open":1936,"high":1956,"low":1898,"close":1938,"volume":52151,"rsi_14":82.37,"sma_20":1783.75,"sma_60":1764.07,"sma_120":1869.04},{"date":"2026-01-26","open":1938,"high":1960,"low":1880,"close":1934,"volume":62587,"rsi_14":81.82,"sma_20":1795.75,"sma_60":1762.97,"sma_120":1869.33},{"date":"2026-01-27","open":1915,"high":1938,"low":1898,"close":1934,"volume":55598,"rsi_14":86.79,"sma_20":1807.5,"sma_60":1761.87,"sma_120":1869.45},{"date":"2026-01-28","open":1916,"high":1933,"low":1895,"close":1903,"volume":59970,"rsi_14":77.63,"sma_20":1814.95,"sma_60":1759.17,"sma_120":1869.65},{"date":"2026-01-29","open":1903,"high":1915,"low":1875,"close":1891,"volume":95032,"rsi_14":75.88,"sma_20":1823.0,"sma_60":1760.03,"sma_120":1869.83},{"date":"2026-01-30","open":1891,"high":1912,"low":1860,"close":1880,"volume":580064,"rsi_14":78.67,"sma_20":1829.4,"sma_60":1761.53,"sma_120":1869.8},{"date":"2026-02-02","open":1885,"high":1885,"low":1828,"close":1850,"volume":61994,"rsi_14":71.34,"sma_20":1834.55,"sma_60":1763.82,"sma_120":1869.21},{"date":"2026-02-03","open":1850,"high":1905,"low":1846,"close":1903,"volume":95233,"rsi_14":75.07,"sma_20":1842.45,"sma_60":1767.37,"sma_120":1868.77},{"date":"2026-02-04","open":1918,"high":2000,"low":1891,"close":1945,"volume":148014,"rsi_14":82.78,"sma_20":1782.1,"sma_60":1764.88,"sma_120":1868.92},{"date":"2026-02-05","open":1944,"high":1967,"low":1919,"close":1933,"volume":197224,"rsi_14":80.13,"sma_20":1794.05,"sma_60":1764.13,"sma_120":1869.08},{"date":"2026-02-06","open":1940,"high":1946,"low":1860,"close":1892,"volume":38838,"rsi_14":74.4,"sma_20":1803.7,"sma_60":1762.33,"sma_120":1869.01},{"date":"2026-02-09","open":1900,"high":1946,"low":1810,"close":1903,"volume":280656,"rsi_14":74.71,"sma_20":1811.15,"sma_60":1760.72,"sma_120":1868.88},{"date":"2026-02-10","open":1910,"high":1950,"low":1899,"close":1927,"volume":305632,"rsi_14":77.44,"sma_20":1821.0,"sma_60":1758.42,"sma_120":1869.28},{"date":"2026-02-11","open":1946,"high":1960,"low":1928,"close":1941,"volume":232719,"rsi_14":83.19,"sma_20":1830.45,"sma_60":1760.12,"sma_120":1869.88},{"date":"2026-02-12","open":1960,"high":1993,"low":1945,"close":1970,"volume":109982,"rsi_14":84.39,"sma_20":1841.6,"sma_60":1763.12,"sma_120":1870.59},{"date":"2026-02-13","open":1990,"high":2290,"low":1970,"close":2140,"volume":1257831,"rsi_14":89.15,"sma_20":1861.35,"sma_60":1770.23,"sma_120":1872.42},{"date":"2026-02-19","open":2185,"high":2225,"low":2100,"close":2115,"volume":557047,"rsi_14":83.23,"sma_20":1880.7,"sma_60":1777.32,"sma_120":1873.74},{"date":"2026-02-20","open":2110,"high":2210,"low":2110,"close":2135,"volume":283269,"rsi_14":79.36,"sma_20":1900.7,"sma_60":1784.82,"sma_120":1874.45},{"date":"2026-02-23","open":2135,"high":2185,"low":2095,"close":2130,"volume":187428,"rsi_14":78.4,"sma_20":1920.7,"sma_60":1791.27,"sma_120":1875.37},{"date":"2026-02-24","open":2200,"high":2200,"low":2065,"close":2130,"volume":140389,"rsi_14":78.59,"sma_20":1941.8,"sma_60":1797.68,"sma_120":1876.37},{"date":"2026-02-25","open":2150,"high":2150,"low":2055,"close":2110,"volume":101758,"rsi_14":75.47,"sma_20":1961.8,"sma_60":1803.17,"sma_120":1877.2},{"date":"2026-02-26","open":2110,"high":2200,"low":2060,"close":2125,"volume":172495,"rsi_14":76.64,"sma_20":1982.35,"sma_60":1812.67,"sma_120":1877.21},{"date":"2026-02-27","open":2175,"high":2175,"low":2075,"close":2130,"volume":125720,"rsi_14":73.66,"sma_20":1999.75,"sma_60":1816.57,"sma_120":1879.16},{"date":"2026-03-03","open":2180,"high":2180,"low":2050,"close":2050,"volume":125743,"rsi_14":62.75,"sma_20":2007.45,"sma_60":1822.88,"sma_120":1879.98},{"date":"2026-03-04","open":2065,"high":2065,"low":1900,"close":1900,"volume":208763,"rsi_14":50.7,"sma_20":2007.65,"sma_60":1827.23,"sma_120":1879.5},{"date":"2026-03-05","open":1993,"high":2110,"low":1966,"close":2100,"volume":151892,"rsi_14":63.01,"sma_20":2017.9,"sma_60":1834.22,"sma_120":1880.79},{"date":"2026-03-06","open":2110,"high":2220,"low":2075,"close":2145,"volume":215787,"rsi_14":64.01,"sma_20":2030.55,"sma_60":1841.3,"sma_120":1882.85},{"date":"2026-03-09","open":2145,"high":2175,"low":2070,"close":2150,"volume":154517,"rsi_14":63.59,"sma_20":2043.55,"sma_60":1848.67,"sma_120":1885.03},{"date":"2026-03-10","open":2170,"high":2220,"low":2095,"close":2190,"volume":205222,"rsi_14":64.1,"sma_20":2055.8,"sma_60":1856.52,"sma_120":1887.42},{"date":"2026-03-11","open":2230,"high":2290,"low":2175,"close":2205,"volume":348055,"rsi_14":55.2,"sma_20":2069.4,"sma_60":1863.75,"sma_120":1889.74},{"date":"2026-03-12","open":2245,"high":2245,"low":2175,"close":2205,"volume":83162,"rsi_14":57.5,"sma_20":2085.05,"sma_60":1871.27,"sma_120":1892.43},{"date":"2026-03-13","open":2185,"high":2230,"low":2170,"close":2200,"volume":72967,"rsi_14":55.56,"sma_20":2099.9,"sma_60":1879.08,"sma_120":1894.82},{"date":"2026-03-16","open":2240,"high":2250,"low":2150,"close":2210,"volume":147665,"rsi_14":56.78,"sma_20":2114.05,"sma_60":1889.17,"sma_120":1897.11},{"date":"2026-03-17","open":2220,"high":2315,"low":2195,"close":2310,"volume":240359,"rsi_14":63.04,"sma_20":2132.5,"sma_60":1896.07,"sma_120":1900.56},{"date":"2026-03-18","open":2360,"high":2400,"low":2270,"close":2345,"volume":444627,"rsi_14":66.67,"sma_20":2151.25,"sma_60":1905.72,"sma_120":1904.09},{"date":"2026-03-19","open":2345,"high":2375,"low":2240,"close":2270,"volume":190716,"rsi_14":59.48,"sma_20":2157.75,"sma_60":1914.2,"sma_120":1907.14},{"date":"2026-03-20","open":2320,"high":2320,"low":2180,"close":2245,"volume":120729,"rsi_14":57.32,"sma_20":2164.25,"sma_60":1922.37,"sma_120":1909.6},{"date":"2026-03-23","open":2245,"high":2245,"low":2145,"close":2190,"volume":84331,"rsi_14":59.21,"sma_20":2167.0,"sma_60":1929.57,"sma_120":1911.63},{"date":"2026-03-24","open":2190,"high":2255,"low":2140,"close":2190,"volume":63523,"rsi_14":73.77,"sma_20":2170.0,"sma_60":1937.0,"sma_120":1913.57},{"date":"2026-03-25","open":2195,"high":2235,"low":2140,"close":2210,"volume":55582,"rsi_14":62.79,"sma_20":2174.0,"sma_60":1945.13,"sma_120":1915.03},{"date":"2026-03-26","open":2210,"high":2290,"low":2185,"close":2255,"volume":104482,"rsi_14":62.79,"sma_20":2181.25,"sma_60":1954.15,"sma_120":1916.61},{"date":"2026-03-27","open":2285,"high":2290,"low":2155,"close":2245,"volume":81197,"rsi_14":60.92,"sma_20":2187.25,"sma_60":1963.15,"sma_120":1917.9},{"date":"2026-03-30","open":2240,"high":2245,"low":2170,"close":2225,"volume":78800,"rsi_14":54.22,"sma_20":2192.0,"sma_60":1971.5,"sma_120":1918.86},{"date":"2026-03-31","open":2225,"high":2225,"low":2110,"close":2170,"volume":88539,"rsi_14":46.15,"sma_20":2198.0,"sma_60":1978.85,"sma_120":1919.32},{"date":"2026-04-01","open":2255,"high":2255,"low":2155,"close":2185,"volume":64919,"rsi_14":47.87,"sma_20":2212.25,"sma_60":1986.35,"sma_120":1920.07},{"date":"2026-04-02","open":2205,"high":2210,"low":2095,"close":2115,"volume":124475,"rsi_14":42.06,"sma_20":2213.0,"sma_60":1992.7,"sma_120":1920.4},{"date":"2026-04-03","open":2160,"high":2245,"low":2105,"close":2130,"volume":92748,"rsi_14":42.59,"sma_20":2212.25,"sma_60":1999.65,"sma_120":1920.86},{"date":"2026-04-06","open":2120,"high":2190,"low":2090,"close":2115,"volume":75202,"rsi_14":28.57,"sma_20":2210.5,"sma_60":2005.9,"sma_120":1921.15},{"date":"2026-04-07","open":2120,"high":2125,"low":2060,"close":2065,"volume":75124,"rsi_14":20.21,"sma_20":2204.25,"sma_60":2011.25,"sma_120":1921.57},{"date":"2026-04-08","open":2165,"high":2165,"low":2065,"close":2160,"volume":75024,"rsi_14":38.78,"sma_20":2202.0,"sma_60":2018.45,"sma_120":1923.04},{"date":"2026-04-09","open":2160,"high":2170,"low":2075,"close":2170,"volume":136538,"rsi_14":42.11,"sma_20":2200.25,"sma_60":2026.38,"sma_120":1924.86},{"date":"2026-04-10","open":2170,"high":2210,"low":2150,"close":2205,"volume":52377,"rsi_14":51.65,"sma_20":2200.5,"sma_60":2034.82,"sma_120":1926.78},{"date":"2026-04-13","open":2205,"high":2210,"low":2160,"close":2180,"volume":38658,"rsi_14":48.96,"sma_20":2199.0,"sma_60":2041.92,"sma_120":1928.24},{"date":"2026-04-14","open":2180,"high":2200,"low":2100,"close":2150,"volume":39841,"rsi_14":43.88,"sma_20":2191.0,"sma_60":2048.92,"sma_120":1929.54},{"date":"2026-04-15","open":2155,"high":2315,"low":2105,"close":2290,"volume":385285,"rsi_14":52.99,"sma_20":2188.25,"sma_60":2057.88,"sma_120":1931.98},{"date":"2026-04-16","open":2295,"high":2345,"low":2245,"close":2290,"volume":104505,"rsi_14":53.91,"sma_20":2189.25,"sma_60":2066.93,"sma_120":1934.47},{"date":"2026-04-17","open":2315,"high":2315,"low":2225,"close":2245,"volume":53793,"rsi_14":51.67,"sma_20":2189.25,"sma_60":2075.27,"sma_120":1936.53},{"date":"2026-04-20","open":2295,"high":2295,"low":2215,"close":2260,"volume":57024,"rsi_14":58.04,"sma_20":2192.75,"sma_60":2084.13,"sma_120":1938.89},{"date":"2026-04-21","open":2285,"high":2305,"low":2230,"close":2270,"volume":87324,"rsi_14":57.66,"sma_20":2196.75,"sma_60":2093.05,"sma_120":1941.6},{"date":"2026-04-22","open":2300,"high":2300,"low":2215,"close":2235,"volume":100409,"rsi_14":61.54,"sma_20":2198.0,"sma_60":2101.47,"sma_120":1943.96},{"date":"2026-04-23","open":2270,"high":2270,"low":2185,"close":2195,"volume":129907,"rsi_14":55.96,"sma_20":2195.0,"sma_60":2109.58,"sma_120":1945.72},{"date":"2026-04-24","open":2200,"high":2200,"low":2145,"close":2170,"volume":103823,"rsi_14":54.95,"sma_20":2191.25,"sma_60":2117.25,"sma_120":1947.29},{"date":"2026-04-27","open":2170,"high":2235,"low":2170,"close":2200,"volume":112479,"rsi_14":62.62,"sma_20":2190.0,"sma_60":2125.35,"sma_120":1949.42},{"date":"2026-04-28","open":2180,"high":2245,"low":2180,"close":2240,"volume":91143,"rsi_14":58.33,"sma_20":2193.5,"sma_60":2132.98,"sma_120":1951.82},{"date":"2026-04-29","open":2240,"high":2310,"low":2225,"close":2285,"volume":127344,"rsi_14":61.17,"sma_20":2198.5,"sma_60":2139.47,"sma_120":1954.26},{"date":"2026-04-30","open":2280,"high":2315,"low":2225,"close":2230,"volume":89670,"rsi_14":58.33,"sma_20":2224.0,"sma_60":2190.33,"sma_120":2179.67},{"date":"2026-05-04","open":2250,"high":2285,"low":2180,"close":2230,"volume":110933,"rsi_14":54.9,"sma_20":2209.25,"sma_60":2150.9,"sma_120":1956.28},{"date":"2026-05-06","open":2230,"high":2235,"low":2155,"close":2200,"volume":131218,"rsi_14":54.9,"sma_20":2213.5,"sma_60":2155.85,"sma_120":1957.95},{"date":"2026-05-07","open":2240,"high":2240,"low":2155,"close":2185,"volume":73396,"rsi_14":36.36,"sma_20":2219.5,"sma_60":2159.85,"sma_120":1959.49},{"date":"2026-05-08","open":2185,"high":2190,"low":2115,"close":2120,"volume":119540,"rsi_14":31.11,"sma_20":2217.5,"sma_60":2162.97,"sma_120":1959.95},{"date":"2026-05-11","open":2120,"high":2155,"low":2065,"close":2095,"volume":213832,"rsi_14":32.56,"sma_20":2213.75,"sma_60":2166.35,"sma_120":1962.08},{"date":"2026-05-12","open":2110,"high":2110,"low":1996,"close":2055,"volume":153771,"rsi_14":27.47,"sma_20":2206.25,"sma_60":2168.88,"sma_120":1964.29},{"date":"2026-05-13","open":2055,"high":2075,"low":1999,"close":2030,"volume":75811,"rsi_14":24.47,"sma_20":2198.75,"sma_60":2170.6,"sma_120":1966.93},{"date":"2026-05-14","open":2060,"high":2120,"low":2005,"close":2080,"volume":71402,"rsi_14":34.02,"sma_20":2195.25,"sma_60":2172.92,"sma_120":1970.18},{"date":"2026-05-15","open":2115,"high":2145,"low":2065,"close":2135,"volume":111051,"rsi_14":44.0,"sma_20":2187.5,"sma_60":2175.67,"sma_120":1973.93},{"date":"2026-05-18","open":2135,"high":2245,"low":2040,"close":2210,"volume":207630,"rsi_14":53.64,"sma_20":2183.5,"sma_60":2176.83,"sma_120":1977.83},{"date":"2026-05-19","open":2210,"high":2225,"low":2115,"close":2170,"volume":63776,"rsi_14":47.32,"sma_20":2179.75,"sma_60":2177.75,"sma_120":1981.37},{"date":"2026-05-20","open":2155,"high":2165,"low":2060,"close":2075,"volume":90794,"rsi_14":36.59,"sma_20":2170.5,"sma_60":2176.75,"sma_120":1983.82},{"date":"2026-05-21","open":2105,"high":2140,"low":2055,"close":2085,"volume":47621,"rsi_14":32.76,"sma_20":2161.25,"sma_60":2176.0,"sma_120":1986.64},{"date":"2026-05-22","open":2085,"high":2170,"low":2080,"close":2170,"volume":55583,"rsi_14":45.08,"sma_20":2158.0,"sma_60":2176.67,"sma_120":1990.52},{"date":"2026-05-26","open":2170,"high":2185,"low":2120,"close":2155,"volume":68155,"rsi_14":44.0,"sma_20":2156.0,"sma_60":2177.42,"sma_120":1994.55},{"date":"2026-05-27","open":2155,"high":2155,"low":2075,"close":2110,"volume":115303,"rsi_14":42.97,"sma_20":2153.0,"sma_60":2177.17,"sma_120":1998.47},{"date":"2026-05-28","open":2110,"high":2110,"low":2025,"close":2075,"volume":79310,"rsi_14":41.67,"sma_20":2146.75,"sma_60":2176.25,"sma_120":2001.76},{"date":"2026-05-29","open":2070,"high":2070,"low":1972,"close":1978,"volume":90422,"rsi_14":39.74,"sma_20":2133.65,"sma_60":2175.05,"sma_120":2003.91},{"date":"2026-06-01","open":2000,"high":2070,"low":1918,"close":1940,"volume":127825,"rsi_14":39.01,"sma_20":2116.4,"sma_60":2175.72,"sma_120":2005.84},{"date":"2026-06-02","open":1921,"high":1965,"low":1800,"close":1943,"volume":109514,"rsi_14":41.62,"sma_20":2102.05,"sma_60":2173.1,"sma_120":2007.71},{"date":"2026-06-04","open":1943,"high":2090,"low":1943,"close":2055,"volume":101086,"rsi_14":51.66,"sma_20":2093.3,"sma_60":2171.6,"sma_120":2010.08},{"date":"2026-06-05","open":2090,"high":2090,"low":1941,"close":1973,"volume":24351,"rsi_14":43.2,"sma_20":2081.95,"sma_60":2168.65,"sma_120":2011.9},{"date":"2026-06-08","open":2010,"high":2010,"low":1832,"close":1873,"volume":36439,"rsi_14":34.25,"sma_20":2066.35,"sma_60":2163.37,"sma_120":2013.08},{"date":"2026-06-09","open":1850,"high":1915,"low":1790,"close":1900,"volume":66703,"rsi_14":30.23,"sma_20":2055.35,"sma_60":2158.28,"sma_120":2014.44},{"date":"2026-06-10","open":1913,"high":1913,"low":1805,"close":1877,"volume":59452,"rsi_14":30.9,"sma_20":2044.45,"sma_60":2152.82,"sma_120":2015.38},{"date":"2026-06-11","open":1861,"high":1909,"low":1839,"close":1900,"volume":18240,"rsi_14":37.41,"sma_20":2036.7,"sma_60":2147.82,"sma_120":2016.5},{"date":"2026-06-12","open":1920,"high":1934,"low":1896,"close":1915,"volume":34937,"rsi_14":37.86,"sma_20":2030.95,"sma_60":2142.9,"sma_120":2017.78},{"date":"2026-06-15","open":1897,"high":1953,"low":1880,"close":1890,"volume":54804,"rsi_14":28.12,"sma_20":2021.45,"sma_60":2135.9,"sma_120":2018.91},{"date":"2026-06-16","open":1909,"high":1914,"low":1879,"close":1888,"volume":30789,"rsi_14":28.71,"sma_20":2009.1,"sma_60":2128.28,"sma_120":2019.99},{"date":"2026-06-17","open":2000,"high":2175,"low":1944,"close":2065,"volume":316436,"rsi_14":61.73,"sma_20":1930.0,"sma_60":2091.42,"sma_120":2030.99},{"date":"2026-06-18","open":2100,"high":2170,"low":2015,"close":2140,"volume":122550,"rsi_14":54.07,"sma_20":2000.35,"sma_60":2123.12,"sma_120":2026.15},{"date":"2026-06-19","open":2150,"high":2150,"low":1997,"close":2065,"volume":32342,"rsi_14":55.6,"sma_20":1999.85,"sma_60":2121.03,"sma_120":2029.08},{"date":"2026-06-22","open":2140,"high":2140,"low":1981,"close":2060,"volume":209809,"rsi_14":58.06,"sma_20":1998.6,"sma_60":2118.87,"sma_120":2032.03},{"date":"2026-06-23","open":2055,"high":2100,"low":1998,"close":2000,"volume":171948,"rsi_14":53.56,"sma_20":1990.1,"sma_60":2115.37,"sma_120":2034.33},{"date":"2026-06-24","open":2090,"high":2090,"low":1961,"close":2025,"volume":50225,"rsi_14":47.9,"sma_20":1983.6,"sma_60":2111.53,"sma_120":2036.8},{"date":"2026-06-25","open":2135,"high":2135,"low":1986,"close":1999,"volume":52609,"rsi_14":51.98,"sma_20":1978.05,"sma_60":2107.43,"sma_120":2039.0},{"date":"2026-06-26","open":1983,"high":2020,"low":1951,"close":1999,"volume":90891,"rsi_14":61.29,"sma_20":1974.25,"sma_60":2103.67,"sma_120":2041.21},{"date":"2026-06-29","open":1982,"high":2065,"low":1972,"close":2060,"volume":68495,"rsi_14":63.51,"sma_20":1978.35,"sma_60":2101.83,"sma_120":2044.1},{"date":"2026-06-30","open":2120,"high":2120,"low":2000,"close":2070,"volume":69839,"rsi_14":66.67,"sma_20":1984.85,"sma_60":2099.92,"sma_120":2046.85},{"date":"2026-07-01","open":2130,"high":2130,"low":2035,"close":2075,"volume":52323,"rsi_14":65.6,"sma_20":1991.45,"sma_60":2099.25,"sma_120":2049.61},{"date":"2026-07-02","open":2075,"high":2145,"low":2010,"close":2095,"volume":105946,"rsi_14":65.9,"sma_20":1993.45,"sma_60":2098.67,"sma_120":2052.67},{"date":"2026-07-03","open":2130,"high":2130,"low":2030,"close":2100,"volume":46383,"rsi_14":69.23,"sma_20":1999.8,"sma_60":2098.42,"sma_120":2056.05},{"date":"2026-07-06","open":2100,"high":2140,"low":2075,"close":2130,"volume":70118,"rsi_14":71.08,"sma_20":2012.65,"sma_60":2099.5,"sma_120":2059.64},{"date":"2026-07-07","open":2140,"high":2165,"low":2065,"close":2125,"volume":80530,"rsi_14":57.46,"sma_20":2023.9,"sma_60":2098.92,"sma_120":2062.73},{"date":"2026-07-08","open":2120,"high":2140,"low":2045,"close":2125,"volume":70639,"rsi_14":47.71,"sma_20":2036.3,"sma_60":2098.17,"sma_120":2066.03},{"date":"2026-07-09","open":2125,"high":2145,"low":2055,"close":2115,"volume":28580,"rsi_14":59.54,"sma_20":2047.05,"sma_60":2096.67,"sma_120":2069.05},{"date":"2026-07-10","open":2140,"high":2170,"low":2075,"close":2105,"volume":45464,"rsi_14":58.43,"sma_20":2056.55,"sma_60":2095.42,"sma_120":2072.03},{"date":"2026-07-13","open":2105,"high":2105,"low":1996,"close":2025,"volume":60630,"rsi_14":54.36,"sma_20":2063.3,"sma_60":2093.33,"sma_120":2074.37},{"date":"2026-07-14","open":2025,"high":2035,"low":1920,"close":2010,"volume":305422,"rsi_14":47.29,"sma_20":2069.4,"sma_60":2088.67,"sma_120":2076.72},{"date":"2026-07-15","open":2050,"high":2055,"low":1979,"close":2025,"volume":67071,"rsi_14":54.89,"sma_20":2067.4,"sma_60":2084.25,"sma_120":2079.13},{"date":"2026-07-16","open":2020,"high":2025,"low":1920,"close":1993,"volume":39663,"rsi_14":48.99,"sma_20":2060.05,"sma_60":2080.05,"sma_120":2081.32},{"date":"2026-07-20","open":1998,"high":2010,"low":1950,"close":1997,"volume":21626,"rsi_14":36.93,"sma_20":2056.65,"sma_60":2075.67,"sma_120":2083.73},{"date":"2026-07-21","open":1981,"high":2030,"low":1917,"close":1942,"volume":60428,"rsi_14":27.62,"sma_20":2050.75,"sma_60":2070.2,"sma_120":2085.67},{"date":"2026-07-22","open":1942,"high":1982,"low":1931,"close":1952,"volume":57903,"rsi_14":28.87,"sma_20":2048.35,"sma_60":2065.48,"sma_120":2087.65},{"date":"2026-07-23","open":1935,"high":1980,"low":1920,"close":1952,"volume":53443,"rsi_14":23.62,"sma_20":2044.7,"sma_60":2061.43,"sma_120":2089.07},{"date":"2026-07-24","open":1952,"high":1961,"low":1900,"close":1950,"volume":35132,"rsi_14":22.01,"sma_20":2042.25,"sma_60":2057.77,"sma_120":2089.52},{"date":"2026-07-27","open":1929,"high":1960,"low":1900,"close":1913,"volume":56379,"rsi_14":10.55,"sma_20":2037.95,"sma_60":2052.98,"sma_120":2089.67},{"date":"2026-07-28","open":1856,"high":1925,"low":1851,"close":1910,"volume":48641,"rsi_14":10.62,"sma_20":2030.45,"sma_60":2047.48,"sma_120":2089.82},{"date":"2026-07-29","open":1880,"high":1919,"low":1854,"close":1905,"volume":56343,"rsi_14":10.43,"sma_20":2022.2,"sma_60":2041.15,"sma_120":2089.94},{"date":"2026-07-30","open":1860,"high":1918,"low":1860,"close":1896,"volume":47517,"rsi_14":10.47,"sma_20":2013.25,"sma_60":2035.58,"sma_120":2090.07},{"date":"2026-07-31","open":1915,"high":2015,"low":1880,"close":1993,"volume":68482,"rsi_14":34.62,"sma_20":2008.15,"sma_60":2031.63,"sma_120":2091.27},{"date":"2026-08-03","open":1973,"high":2035,"low":1973,"close":2020,"volume":22725,"rsi_14":49.2,"sma_20":2004.15,"sma_60":2028.63,"sma_120":2092.24},{"date":"2026-08-04","open":2040,"high":2040,"low":1981,"close":2035,"volume":15712,"rsi_14":54.02,"sma_20":1999.4,"sma_60":2026.13,"sma_120":2092.99},{"date":"2026-08-05","open":2045,"high":2050,"low":1991,"close":2040,"volume":33444,"rsi_14":52.49,"sma_20":1995.15,"sma_60":2024.8,"sma_120":2093.88},{"date":"2026-08-06","open":2025,"high":2545,"low":2015,"close":2265,"volume":2375310,"rsi_14":77.53,"sma_20":2002.15,"sma_60":2027.63,"sma_120":2096.99},{"date":"2026-08-07","open":2395,"high":2490,"low":2245,"close":2255,"volume":793068,"rsi_14":75.8,"sma_20":2009.15,"sma_60":2030.97,"sma_120":2099.93},{"date":"2026-08-10","open":2295,"high":2295,"low":2155,"close":2190,"volume":310549,"rsi_14":74.31,"sma_20":2013.4,"sma_60":2033.63,"sma_120":2102.12},{"date":"2026-08-11","open":2180,"high":2200,"low":2125,"close":2170,"volume":82842,"rsi_14":70.96,"sma_20":2020.65,"sma_60":2035.13,"sma_120":2104.03},{"date":"2026-08-12","open":2170,"high":2170,"low":2110,"close":2145,"volume":95520,"rsi_14":67.71,"sma_20":2027.4,"sma_60":2035.3,"sma_120":2105.48},{"date":"2026-08-13","open":2115,"high":2160,"low":2075,"close":2105,"volume":72519,"rsi_14":63.29,"sma_20":2031.4,"sma_60":2033.55,"sma_120":2105.19},{"date":"2026-08-14","open":2110,"high":2155,"low":2070,"close":2130,"volume":86847,"rsi_14":69.0,"sma_20":2038.25,"sma_60":2032.88,"sma_120":2105.32},{"date":"2026-08-18","open":2125,"high":2125,"low":2025,"close":2025,"volume":84312,"rsi_14":58.54,"sma_20":2039.65,"sma_60":2032.05,"sma_120":2104.4},{"date":"2026-08-19","open":2045,"high":2050,"low":1977,"close":1994,"volume":141752,"rsi_14":56.37,"sma_20":2042.25,"sma_60":2030.53,"sma_120":2103.27},{"date":"2026-08-20","open":1998,"high":2035,"low":1961,"close":1973,"volume":67617,"rsi_14":55.41,"sma_20":2043.3,"sma_60":2027.25,"sma_120":2101.96},{"date":"2026-08-21","open":1973,"high":1994,"low":1921,"close":1963,"volume":29438,"rsi_14":47.6,"sma_20":2043.85,"sma_60":2024.05,"sma_120":2100.73},{"date":"2026-08-24","open":1925,"high":2000,"low":1925,"close":1999,"volume":39977,"rsi_14":48.34,"sma_20":2046.3,"sma_60":2022.2,"sma_120":2099.68},{"date":"2026-08-25","open":1999,"high":2035,"low":1947,"close":2030,"volume":42426,"rsi_14":49.61,"sma_20":2052.15,"sma_60":2021.45,"sma_120":2098.85},{"date":"2026-08-26","open":2015,"high":2050,"low":1970,"close":2035,"volume":27793,"rsi_14":49.61,"sma_20":2058.4,"sma_60":2022.4,"sma_120":2098.72},{"date":"2026-08-27","open":2050,"high":2050,"low":1992,"close":2020,"volume":19792,"rsi_14":22.1,"sma_20":2064.15,"sma_60":2023.73,"sma_120":2099.72},{"date":"2026-08-28","open":2020,"high":2080,"low":1993,"close":2075,"volume":28271,"rsi_14":31.4,"sma_20":2073.1,"sma_60":2025.93,"sma_120":2099.52},{"date":"2026-08-31","open":2075,"high":2120,"low":2010,"close":2075,"volume":47300,"rsi_14":36.28,"sma_20":2077.2,"sma_60":2026.27,"sma_120":2098.93},{"date":"2026-09-01","open":2060,"high":2075,"low":2010,"close":2015,"volume":13317,"rsi_14":33.12,"sma_20":2076.95,"sma_60":2026.97,"sma_120":2097.81},{"date":"2026-09-02","open":2030,"high":2090,"low":2005,"close":2050,"volume":38856,"rsi_14":39.87,"sma_20":2077.7,"sma_60":2029.92,"sma_120":2096.64},{"date":"2026-09-03","open":2035,"high":2085,"low":2010,"close":2015,"volume":19596,"rsi_14":40.3,"sma_20":2076.45,"sma_60":2031.83,"sma_120":2095.06},{"date":"2026-09-04","open":2040,"high":2095,"low":2035,"close":2095,"volume":11980,"rsi_14":46.63,"sma_20":2067.95,"sma_60":2035.47,"sma_120":2094.14},{"date":"2026-09-07","open":2095,"high":2095,"low":1969,"close":1980,"volume":184737,"rsi_14":45.75,"sma_20":2054.2,"sma_60":2036.8,"sma_120":2092.31},{"date":"2026-09-08","open":1995,"high":2000,"low":1950,"close":1950,"volume":102549,"rsi_14":45.83,"sma_20":2042.2,"sma_60":2037.38,"sma_120":2090.14},{"date":"2026-09-09","open":1950,"high":2015,"low":1936,"close":1945,"volume":57660,"rsi_14":47.27,"sma_20":2030.95,"sma_60":2038.3,"sma_120":2087.1},{"date":"2026-09-10","open":1945,"high":1975,"low":1916,"close":1972,"volume":28975,"rsi_14":50.85,"sma_20":2022.3,"sma_60":2039.7,"sma_120":2083.99},{"date":"2026-09-11","open":1973,"high":2010,"low":1950,"close":1989,"volume":29088,"rsi_14":49.02,"sma_20":2016.5,"sma_60":2038.43,"sma_120":2081.65},{"date":"2026-09-14","open":2000,"high":2020,"low":1964,"close":1965,"volume":12278,"rsi_14":43.54,"sma_20":2008.25,"sma_60":2035.52,"sma_120":2079.32},{"date":"2026-09-15","open":2005,"high":2010,"low":1952,"close":1970,"volume":13682,"rsi_14":43.54,"sma_20":2005.5,"sma_60":2033.93,"sma_120":2077.48},{"date":"2026-09-16","open":1988,"high":2020,"low":1918,"close":1999,"volume":10023,"rsi_14":47.97,"sma_20":2005.75,"sma_60":2032.92,"sma_120":2075.89},{"date":"2026-09-17","open":1988,"high":1990,"low":1947,"close":1985,"volume":11394,"rsi_14":40.55,"sma_20":2006.35,"sma_60":2032.67,"sma_120":2074.02},{"date":"2026-09-18","open":1987,"high":2020,"low":1943,"close":1980,"volume":58722,"rsi_14":40.12,"sma_20":2007.2,"sma_60":2031.92,"sma_120":2071.72},{"date":"2026-09-21","open":1944,"high":1947,"low":1880,"close":1909,"volume":116370,"rsi_14":39.23,"sma_20":2002.7,"sma_60":2030.42,"sma_120":2068.93},{"date":"2026-09-22","open":1916,"high":1964,"low":1851,"close":1884,"volume":79237,"rsi_14":32.78,"sma_20":1995.4,"sma_60":2028.5,"sma_120":2066.08},{"date":"2026-09-23","open":1884,"high":1911,"low":1831,"close":1903,"volume":89664,"rsi_14":37.98,"sma_20":1988.8,"sma_60":2025.88,"sma_120":2063.86},{"date":"2026-09-28","open":1979,"high":1979,"low":1895,"close":1907,"volume":9550,"rsi_14":25.9,"sma_20":1983.15,"sma_60":2023.17,"sma_120":2061.54},{"date":"2026-09-29","open":1924,"high":1974,"low":1874,"close":1874,"volume":14148,"rsi_14":32.79,"sma_20":1973.1,"sma_60":2019.82,"sma_120":2059.53},{"date":"2026-09-30","open":1870,"high":1899,"low":1810,"close":1870,"volume":21597,"rsi_14":35.82,"sma_20":1962.85,"sma_60":2016.07,"sma_120":2057.37},{"date":"2026-10-01","open":1851,"high":1919,"low":1851,"close":1919,"volume":10569,"rsi_14":46.01,"sma_20":1958.05,"sma_60":2013.05,"sma_120":2055.73},{"date":"2026-10-02","open":1887,"high":1996,"low":1863,"close":1968,"volume":40574,"rsi_14":49.43,"sma_20":1953.95,"sma_60":2010.35,"sma_120":2054.93},{"date":"2026-10-06","open":2010,"high":2060,"low":1969,"close":1990,"volume":101350,"rsi_14":50.14,"sma_20":1952.7,"sma_60":2008.1,"sma_120":2053.51},{"date":"2026-10-07","open":2040,"high":2040,"low":1902,"close":1978,"volume":27925,"rsi_14":51.91,"sma_20":1946.85,"sma_60":2005.65,"sma_120":2051.91},{"date":"2026-10-08","open":2010,"high":2010,"low":1882,"close":1966,"volume":8427,"rsi_14":49.43,"sma_20":1946.15,"sma_60":2003.17,"sma_120":2049.92},{"date":"2026-10-12","open":1949,"high":1967,"low":1931,"close":1954,"volume":18204,"rsi_14":43.2,"sma_20":1946.35,"sma_60":2000.65,"sma_120":2048.03},{"date":"2026-10-13","open":1961,"high":1961,"low":1885,"close":1940,"volume":26517,"rsi_14":43.2,"sma_20":1946.1,"sma_60":1999.23,"sma_120":2046.28},{"date":"2026-10-14","open":1970,"high":1978,"low":1881,"close":1906,"volume":42631,"rsi_14":39.72,"sma_20":1942.8,"sma_60":1997.5,"sma_120":2043.08},{"date":"2026-10-15","open":1969,"high":1969,"low":1849,"close":1852,"volume":60931,"rsi_14":41.69,"sma_20":1935.95,"sma_60":1994.62,"sma_120":2039.43},{"date":"2026-10-16","open":1897,"high":2000,"low":1865,"close":1913,"volume":40511,"rsi_14":53.83,"sma_20":1933.35,"sma_60":1993.28,"sma_120":2036.67},{"date":"2026-10-19","open":1989,"high":1989,"low":1917,"close":1926,"volume":7004,"rsi_14":53.08,"sma_20":1931.15,"sma_60":1992.1,"sma_120":2033.88},{"date":"2026-10-20","open":1990,"high":1990,"low":1921,"close":1925,"volume":11032,"rsi_14":52.43,"sma_20":1927.45,"sma_60":1991.82,"sma_120":2031.01},{"date":"2026-10-21","open":2015,"high":2015,"low":1897,"close":1911,"volume":37968,"rsi_14":55.27,"sma_20":1923.75,"sma_60":1991.13,"sma_120":2028.31},{"date":"2026-10-22","open":1911,"high":1987,"low":1864,"close":1911,"volume":74109,"rsi_14":55.91,"sma_20":1920.3,"sma_60":1990.45,"sma_120":2025.94},{"date":"2026-10-23","open":1898,"high":1972,"low":1823,"close":1880,"volume":29818,"rsi_14":44.07,"sma_20":1918.85,"sma_60":1989.28,"sma_120":2023.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.28,"ttm_eps":null,"close":3120.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.18,"ttm_eps":null,"close":1811.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.17,"ttm_eps":null,"close":1471.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.2,"ttm_eps":null,"close":1683.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.23,"ttm_eps":null,"close":1999.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.25,"ttm_eps":null,"close":1997.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.24,"ttm_eps":null,"close":1730.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.3,"ttm_eps":null,"close":2170.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.29,"ttm_eps":null,"close":2070.0}],"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":"상상인","phase":"above-fold","symbol_resolved":true}