{"status":"ok","report":{"price_analysis":{"current":860.0,"change_1d":-2.0,"change_7d":-6.4,"change_30d":-20.4,"high_30d":1230.0,"low_30d":814.0,"position_in_range":11.0,"support":855.6,"resistance":1188.4},"summary":"SM C&C(048550)은 Others 섹터 KR 시장 종목입니다, 시가총액 831.43억. 현재가 860원, 전일 대비 -2.1%, 30일 -20.4%. ROE -5.7%. 기술적 시그널: RSI 29(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.93만, 기관 순매수 646.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.7%로 적자 상태입니다. 시가총액 831.43억. 매출 1103.72억, 영업이익 -8.98억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.09,"roe":-5.73,"eps":-45.15,"revenue":110372405586.0,"operating_income":-897822172.0,"net_income":-4732612480.0,"market_cap":83142857260,"profit_margin":-4.29,"roa":-2.59,"operating_margin":-0.81,"gross_margin":32.48,"debt_ratio":1.2147351147961896,"total_assets":168669888370.0,"total_equity":76158041313.0,"total_debt":92511847057.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-73.86)가 시그널선(-78.19)을 상회합니다(골든크로스). 현재가가 SMA20(954)과 SMA60(1201) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 791~1117 (현재 위치 21%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 29","rsi_14":29.22252010723861,"macd":-73.85997220643424,"macd_signal":-78.18656802216462,"sma_20":953.65,"sma_60":1201.05,"bb_upper":1116.5331176027767,"bb_lower":790.7668823972232,"atr_14":79.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.93만, 기관 순매수 646.00. 30일 누적: 외국인 92.07만, 기관 -244.51만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":49260.0,"institutional_flow":646.0,"data":[{"date":"2026-10-23","foreign_net":46182.0,"institution_net":-4.0,"retail_net":-46178.0},{"date":"2026-10-22","foreign_net":94549.0,"institution_net":209.0,"retail_net":-94758.0},{"date":"2026-10-21","foreign_net":-115439.0,"institution_net":438.0,"retail_net":115001.0},{"date":"2026-10-20","foreign_net":2908.0,"institution_net":36.0,"retail_net":-2944.0},{"date":"2026-10-19","foreign_net":21060.0,"institution_net":-33.0,"retail_net":-21027.0},{"date":"2026-10-16","foreign_net":80401.0,"institution_net":-502.0,"retail_net":-79899.0},{"date":"2026-10-15","foreign_net":-35901.0,"institution_net":-408.0,"retail_net":36309.0},{"date":"2026-10-14","foreign_net":-165610.0,"institution_net":-3778.0,"retail_net":169388.0},{"date":"2026-10-13","foreign_net":-19747.0,"institution_net":-161.0,"retail_net":19908.0},{"date":"2026-10-12","foreign_net":-8936.0,"institution_net":-74433.0,"retail_net":83369.0},{"date":"2026-10-08","foreign_net":619553.0,"institution_net":-1391818.0,"retail_net":772265.0},{"date":"2026-10-07","foreign_net":502270.0,"institution_net":-1001814.0,"retail_net":499544.0},{"date":"2026-10-06","foreign_net":50671.0,"institution_net":-9142.0,"retail_net":-41529.0},{"date":"2026-10-02","foreign_net":40119.0,"institution_net":-4368.0,"retail_net":-35751.0},{"date":"2026-10-01","foreign_net":-19564.0,"institution_net":4043.0,"retail_net":15521.0},{"date":"2026-09-30","foreign_net":31210.0,"institution_net":-3174.0,"retail_net":-28036.0},{"date":"2026-09-29","foreign_net":-28617.0,"institution_net":-371.0,"retail_net":28988.0},{"date":"2026-09-28","foreign_net":100579.0,"institution_net":-9093.0,"retail_net":-91486.0},{"date":"2026-09-23","foreign_net":648.0,"institution_net":-2706.0,"retail_net":2058.0},{"date":"2026-09-22","foreign_net":-39109.0,"institution_net":5041.0,"retail_net":34068.0},{"date":"2026-09-21","foreign_net":-19219.0,"institution_net":2816.0,"retail_net":16403.0},{"date":"2026-09-18","foreign_net":-167235.0,"institution_net":8712.0,"retail_net":158523.0},{"date":"2026-09-17","foreign_net":750.0,"institution_net":7647.0,"retail_net":-8397.0},{"date":"2026-09-16","foreign_net":-1475.0,"institution_net":874.0,"retail_net":601.0},{"date":"2026-09-15","foreign_net":4642.0,"institution_net":18847.0,"retail_net":-23489.0},{"date":"2026-09-14","foreign_net":-50869.0,"institution_net":65.0,"retail_net":50804.0},{"date":"2026-09-11","foreign_net":-22121.0,"institution_net":1716.0,"retail_net":20405.0},{"date":"2026-09-10","foreign_net":44648.0,"institution_net":-4211.0,"retail_net":-40437.0},{"date":"2026-09-09","foreign_net":8411.0,"institution_net":5660.0,"retail_net":-14071.0},{"date":"2026-09-08","foreign_net":-34082.0,"institution_net":4788.0,"retail_net":29294.0}],"periods":{"d1":{"foreign_net":46182.0,"institution_net":-4.0,"retail_net":-46178.0},"d3":{"foreign_net":25292.0,"institution_net":643.0,"retail_net":-25935.0},"d7":{"foreign_net":93760.0,"institution_net":-264.0,"retail_net":-93496.0},"d14":{"foreign_net":1112080.0,"institution_net":-2485778.0,"retail_net":1373698.0},"d30":{"foreign_net":920677.0,"institution_net":-2445124.0,"retail_net":1524447.0}}},"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 -45, PBR 1.09x) — 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 -45원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +26.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":26.8,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":30.4,"unit":"%","percentile":75,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.7%","metrics":[{"name":"ROE","value":-5.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.2,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-20.4,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.6x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.64,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.88,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -45, PBR 1.09x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +26.8%"},"profitability":{"grade":"C","reason":"ROE -5.7%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.21,"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":32.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.29,"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)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 27% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 27% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.09,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.64,"pbr_5y_low":1.7,"pbr_5y_avg":2.15,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.11,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.29},{"quarter":"2024-Q3","per":null,"pbr":2.17},{"quarter":"2024-Q4","per":null,"pbr":2.11},{"quarter":"2025-Q1","per":null,"pbr":2.08},{"quarter":"2025-Q2","per":null,"pbr":2.31},{"quarter":"2025-Q3","per":null,"pbr":2.01},{"quarter":"2025-Q4","per":null,"pbr":2.04},{"quarter":"2026-Q1","per":null,"pbr":1.7},{"quarter":"2026-Q2","per":null,"pbr":2.64},{"quarter":"현재","per":null,"pbr":1.09}],"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":"Others","industry":"Unknown"},"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":"1.1배"},{"label":"ROE","value":"-5.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:57.763895+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.057332089057477935,"dividend_yield":null,"eps":-45.15,"revenue":27230261945.0,"operating_income":-1557345946.0,"net_income":-4366299607.0,"market_cap":null,"profit_margin":-0.1603473229827573,"operating_margin":-0.05719173576609529,"roa":-0.025886657358911252,"gross_margin":0.32484932674781875,"total_equity":76158041313.0,"total_assets":168669888370.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.34,"roe":-0.015301820318208448,"dividend_yield":null,"eps":-12.74,"revenue":21475101146.0,"operating_income":-2238081182.0,"net_income":-1232168996.0,"market_cap":109000000000.0,"profit_margin":-0.05737663294915407,"operating_margin":-0.10421749200547398,"roa":-0.006464049565497453,"gross_margin":0.39452668606304125,"total_equity":80524340920.0,"total_assets":190618741938.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00664677076551248,"dividend_yield":null,"eps":5.62,"revenue":36285058830.0,"operating_income":3092397721.0,"net_income":543416780.0,"market_cap":null,"profit_margin":0.014976323520542574,"operating_margin":0.08522509872419573,"roa":0.002629018850531872,"gross_margin":0.36259569286193716,"total_equity":81756509916.0,"total_assets":206699461242.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003987116324246013,"dividend_yield":null,"eps":3.33,"revenue":25381983665.0,"operating_income":-194792765.0,"net_income":322439343.0,"market_cap":null,"profit_margin":0.012703472953716441,"operating_margin":-0.007674450018207432,"roa":0.0014948579897841616,"gross_margin":0.4185708880448923,"total_equity":80870312471.0,"total_assets":215698979571.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.012208379735084096,"dividend_yield":null,"eps":-10.17,"revenue":21114396498.0,"operating_income":-1255153492.0,"net_income":-983359022.0,"market_cap":null,"profit_margin":-0.046572916355584484,"operating_margin":-0.05944538799008017,"roa":-0.0046715439007685615,"gross_margin":0.4392433401484379,"total_equity":80547873128.0,"total_assets":210499792550.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.022189375387723732,"dividend_yield":null,"eps":-18.71,"revenue":17696848615.0,"operating_income":-2935013666.0,"net_income":-1809127116.0,"market_cap":null,"profit_margin":-0.10222877278085367,"operating_margin":-0.16584950969814238,"roa":-0.009025443908828598,"gross_margin":0.3951397328489833,"total_equity":81531232150.0,"total_assets":200447438849.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.18957829825969638,"dividend_yield":null,"eps":-163.36,"revenue":33379590047.0,"operating_income":2111515242.0,"net_income":-15799523486.0,"market_cap":null,"profit_margin":-0.47332886544602687,"operating_margin":0.0632576744959087,"roa":-0.06771263772879495,"gross_margin":0.37776665738689325,"total_equity":83340359266.0,"total_assets":233331974886.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01363421227246801,"dividend_yield":null,"eps":-14.07,"revenue":24762221481.0,"operating_income":-1241186018.0,"net_income":-1360866168.0,"market_cap":null,"profit_margin":-0.05495735384824781,"operating_margin":-0.05012417884043075,"roa":-0.005641608384003083,"gross_margin":0.38962981259185353,"total_equity":99812599423.0,"total_assets":241219538006.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.030383535367137327,"dividend_yield":null,"eps":31.78,"revenue":27850327215.0,"operating_income":2575383815.0,"net_income":3074007570.0,"market_cap":null,"profit_margin":0.11037599473317355,"operating_margin":0.0924723000601916,"roa":0.011633014858598438,"gross_margin":0.48074321359459116,"total_equity":101173465591.0,"total_assets":264248572478.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0010837817939856635,"dividend_yield":null,"eps":-1.1,"revenue":23948247941.0,"operating_income":-1860276085.0,"net_income":-106303859.0,"market_cap":null,"profit_margin":-0.004438899215587506,"operating_margin":-0.07767900556162026,"roa":-0.0004133425610595019,"gross_margin":0.368280451652603,"total_equity":98086035021.0,"total_assets":257181014042.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1001871447627307,"dividend_yield":null,"eps":-101.72,"revenue":42639096367.0,"operating_income":4904598649.0,"net_income":-9837505591.0,"market_cap":null,"profit_margin":-0.23071562085479877,"operating_margin":0.11502585811822816,"roa":-0.030773627947606533,"gross_margin":0.39321713086246746,"total_equity":98191296042.0,"total_assets":319673247748.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014735349329129987,"dividend_yield":null,"eps":16.55,"revenue":33876238771.0,"operating_income":918397676.0,"net_income":1600233068.0,"market_cap":null,"profit_margin":0.04723762513357566,"operating_margin":0.0271103791128725,"roa":0.005523798424146106,"gross_margin":0.34785287252986696,"total_equity":108598244416.0,"total_assets":289697947884.0}],"current_price":860.0,"change_pct":-2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2130.0},{"date":"2016-10-25","close":2090.0},{"date":"2016-10-26","close":2055.0},{"date":"2016-10-27","close":2080.0},{"date":"2016-10-28","close":2055.0},{"date":"2016-10-31","close":2020.0},{"date":"2016-11-01","close":2000.0},{"date":"2016-11-02","close":1930.0},{"date":"2016-11-03","close":1920.0},{"date":"2016-11-04","close":1970.0},{"date":"2016-11-07","close":1985.0},{"date":"2016-11-08","close":1950.0},{"date":"2016-11-09","close":1845.0},{"date":"2016-11-10","close":2045.0},{"date":"2016-11-11","close":2080.0},{"date":"2016-11-14","close":2150.0},{"date":"2016-11-15","close":2105.0},{"date":"2016-11-16","close":2120.0},{"date":"2016-11-17","close":2125.0},{"date":"2016-11-18","close":2060.0},{"date":"2016-11-21","close":1905.0},{"date":"2016-11-22","close":1950.0},{"date":"2016-11-23","close":1935.0},{"date":"2016-11-24","close":1915.0},{"date":"2016-11-25","close":1905.0},{"date":"2016-11-28","close":1915.0},{"date":"2016-11-29","close":1925.0},{"date":"2016-11-30","close":1930.0},{"date":"2016-12-01","close":1910.0},{"date":"2016-12-02","close":1870.0},{"date":"2016-12-05","close":1845.0},{"date":"2016-12-06","close":1875.0},{"date":"2016-12-07","close":1885.0},{"date":"2016-12-08","close":1900.0},{"date":"2016-12-09","close":1945.0},{"date":"2016-12-12","close":1925.0},{"date":"2016-12-13","close":1955.0},{"date":"2016-12-14","close":1970.0},{"date":"2016-12-15","close":1950.0},{"date":"2016-12-16","close":1990.0},{"date":"2016-12-19","close":2085.0},{"date":"2016-12-20","close":2100.0},{"date":"2016-12-21","close":2100.0},{"date":"2016-12-22","close":2100.0},{"date":"2016-12-23","close":2080.0},{"date":"2016-12-26","close":2055.0},{"date":"2016-12-27","close":2000.0},{"date":"2016-12-28","close":2040.0},{"date":"2016-12-29","close":2020.0},{"date":"2017-01-02","close":2000.0},{"date":"2017-01-03","close":1980.0},{"date":"2017-01-04","close":1950.0},{"date":"2017-01-05","close":1970.0},{"date":"2017-01-06","close":2165.0},{"date":"2017-01-09","close":2205.0},{"date":"2017-01-10","close":2200.0},{"date":"2017-01-11","close":2190.0},{"date":"2017-01-12","close":2195.0},{"date":"2017-01-13","close":2200.0},{"date":"2017-01-16","close":2195.0},{"date":"2017-01-17","close":2175.0},{"date":"2017-01-18","close":2160.0},{"date":"2017-01-19","close":2150.0},{"date":"2017-01-20","close":2110.0},{"date":"2017-01-23","close":2060.0},{"date":"2017-01-24","close":2000.0},{"date":"2017-01-25","close":2055.0},{"date":"2017-01-26","close":2145.0},{"date":"2017-01-31","close":2145.0},{"date":"2017-02-01","close":2120.0},{"date":"2017-02-02","close":2040.0},{"date":"2017-02-03","close":1995.0},{"date":"2017-02-06","close":2000.0},{"date":"2017-02-07","close":2025.0},{"date":"2017-02-08","close":2000.0},{"date":"2017-02-09","close":2000.0},{"date":"2017-02-10","close":2000.0},{"date":"2017-02-13","close":2060.0},{"date":"2017-02-14","close":2085.0},{"date":"2017-02-15","close":2090.0},{"date":"2017-02-16","close":2095.0},{"date":"2017-02-17","close":2120.0},{"date":"2017-02-20","close":2035.0},{"date":"2017-02-21","close":2195.0},{"date":"2017-02-22","close":2195.0},{"date":"2017-02-23","close":2295.0},{"date":"2017-02-24","close":2305.0},{"date":"2017-02-27","close":2240.0},{"date":"2017-02-28","close":2265.0},{"date":"2017-03-02","close":2210.0},{"date":"2017-03-03","close":2105.0},{"date":"2017-03-06","close":2075.0},{"date":"2017-03-07","close":2080.0},{"date":"2017-03-08","close":2085.0},{"date":"2017-03-09","close":2145.0},{"date":"2017-03-10","close":2240.0},{"date":"2017-03-13","close":2210.0},{"date":"2017-03-14","close":2235.0},{"date":"2017-03-15","close":2175.0},{"date":"2017-03-16","close":2240.0},{"date":"2017-03-17","close":2240.0},{"date":"2017-03-20","close":2130.0},{"date":"2017-03-21","close":2150.0},{"date":"2017-03-22","close":2090.0},{"date":"2017-03-23","close":2070.0},{"date":"2017-03-24","close":2120.0},{"date":"2017-03-27","close":2070.0},{"date":"2017-03-28","close":2115.0},{"date":"2017-03-29","close":2115.0},{"date":"2017-03-30","close":2120.0},{"date":"2017-03-31","close":2215.0},{"date":"2017-04-03","close":2210.0},{"date":"2017-04-04","close":2185.0},{"date":"2017-04-05","close":2170.0},{"date":"2017-04-06","close":2140.0},{"date":"2017-04-07","close":2100.0},{"date":"2017-04-10","close":2080.0},{"date":"2017-04-11","close":2095.0},{"date":"2017-04-12","close":2065.0},{"date":"2017-04-13","close":2090.0},{"date":"2017-04-14","close":2055.0},{"date":"2017-04-17","close":2070.0},{"date":"2017-04-18","close":2070.0},{"date":"2017-04-19","close":2095.0},{"date":"2017-04-20","close":2090.0},{"date":"2017-04-21","close":2085.0},{"date":"2017-04-24","close":2070.0},{"date":"2017-04-25","close":2075.0},{"date":"2017-04-26","close":2090.0},{"date":"2017-04-27","close":2085.0},{"date":"2017-04-28","close":2065.0},{"date":"2017-05-02","close":2065.0},{"date":"2017-05-04","close":2090.0},{"date":"2017-05-08","close":2110.0},{"date":"2017-05-10","close":2115.0},{"date":"2017-05-11","close":2140.0},{"date":"2017-05-12","close":2165.0},{"date":"2017-05-15","close":2200.0},{"date":"2017-05-16","close":2290.0},{"date":"2017-05-17","close":2360.0},{"date":"2017-05-18","close":2370.0},{"date":"2017-05-19","close":2310.0},{"date":"2017-05-22","close":2285.0},{"date":"2017-05-23","close":2280.0},{"date":"2017-05-24","close":2325.0},{"date":"2017-05-25","close":2285.0},{"date":"2017-05-26","close":2335.0},{"date":"2017-05-29","close":2295.0},{"date":"2017-05-30","close":2260.0},{"date":"2017-05-31","close":2260.0},{"date":"2017-06-01","close":2215.0},{"date":"2017-06-02","close":2205.0},{"date":"2017-06-05","close":2255.0},{"date":"2017-06-07","close":2280.0},{"date":"2017-06-08","close":2280.0},{"date":"2017-06-09","close":2305.0},{"date":"2017-06-12","close":2340.0},{"date":"2017-06-13","close":2350.0},{"date":"2017-06-14","close":2360.0},{"date":"2017-06-15","close":2370.0},{"date":"2017-06-16","close":2485.0},{"date":"2017-06-19","close":2475.0},{"date":"2017-06-20","close":2450.0},{"date":"2017-06-21","close":2465.0},{"date":"2017-06-22","close":2485.0},{"date":"2017-06-23","close":2475.0},{"date":"2017-06-26","close":2510.0},{"date":"2017-06-27","close":2530.0},{"date":"2017-06-28","close":2545.0},{"date":"2017-06-29","close":2540.0},{"date":"2017-06-30","close":2540.0},{"date":"2017-07-03","close":2570.0},{"date":"2017-07-04","close":2570.0},{"date":"2017-07-05","close":2670.0},{"date":"2017-07-06","close":2810.0},{"date":"2017-07-07","close":2790.0},{"date":"2017-07-10","close":2840.0},{"date":"2017-07-11","close":2845.0},{"date":"2017-07-12","close":2965.0},{"date":"2017-07-13","close":3040.0},{"date":"2017-07-14","close":2985.0},{"date":"2017-07-17","close":2955.0},{"date":"2017-07-18","close":3045.0},{"date":"2017-07-19","close":3035.0},{"date":"2017-07-20","close":2895.0},{"date":"2017-07-21","close":2880.0},{"date":"2017-07-24","close":2775.0},{"date":"2017-07-25","close":2635.0},{"date":"2017-07-26","close":2645.0},{"date":"2017-07-27","close":2855.0},{"date":"2017-07-28","close":2860.0},{"date":"2017-07-31","close":2875.0},{"date":"2017-08-01","close":2960.0},{"date":"2017-08-02","close":3020.0},{"date":"2017-08-03","close":3180.0},{"date":"2017-08-04","close":3085.0},{"date":"2017-08-07","close":3285.0},{"date":"2017-08-08","close":3720.0},{"date":"2017-08-09","close":3580.0},{"date":"2017-08-10","close":3460.0},{"date":"2017-08-11","close":3515.0},{"date":"2017-08-14","close":3275.0},{"date":"2017-08-16","close":3385.0},{"date":"2017-08-17","close":3450.0},{"date":"2017-08-18","close":3400.0},{"date":"2017-08-21","close":3315.0},{"date":"2017-08-22","close":3380.0},{"date":"2017-08-23","close":3290.0},{"date":"2017-08-24","close":3445.0},{"date":"2017-08-25","close":3445.0},{"date":"2017-08-28","close":3380.0},{"date":"2017-08-29","close":3295.0},{"date":"2017-08-30","close":3215.0},{"date":"2017-08-31","close":3205.0},{"date":"2017-09-01","close":3175.0},{"date":"2017-09-04","close":3090.0},{"date":"2017-09-05","close":2970.0},{"date":"2017-09-06","close":3190.0},{"date":"2017-09-07","close":3175.0},{"date":"2017-09-08","close":3060.0},{"date":"2017-09-11","close":3150.0},{"date":"2017-09-12","close":3095.0},{"date":"2017-09-13","close":3020.0},{"date":"2017-09-14","close":3050.0},{"date":"2017-09-15","close":2935.0},{"date":"2017-09-18","close":2940.0},{"date":"2017-09-19","close":2940.0},{"date":"2017-09-20","close":2855.0},{"date":"2017-09-21","close":2840.0},{"date":"2017-09-22","close":2740.0},{"date":"2017-09-25","close":2585.0},{"date":"2017-09-26","close":2700.0},{"date":"2017-09-27","close":2895.0},{"date":"2017-09-28","close":2905.0},{"date":"2017-09-29","close":2850.0},{"date":"2017-10-10","close":2955.0},{"date":"2017-10-11","close":3010.0},{"date":"2017-10-12","close":2970.0},{"date":"2017-10-13","close":2905.0},{"date":"2017-10-16","close":2860.0},{"date":"2017-10-17","close":2930.0},{"date":"2017-10-18","close":2855.0},{"date":"2017-10-19","close":2810.0},{"date":"2017-10-20","close":2870.0},{"date":"2017-10-23","close":2855.0},{"date":"2017-10-24","close":2825.0},{"date":"2017-10-25","close":2820.0},{"date":"2017-10-26","close":2935.0},{"date":"2017-10-27","close":2965.0},{"date":"2017-10-30","close":2910.0},{"date":"2017-10-31","close":3010.0},{"date":"2017-11-01","close":2955.0},{"date":"2017-11-02","close":2850.0},{"date":"2017-11-03","close":2850.0},{"date":"2017-11-06","close":2885.0},{"date":"2017-11-07","close":2860.0},{"date":"2017-11-08","close":2810.0},{"date":"2017-11-09","close":2710.0},{"date":"2017-11-10","close":2850.0},{"date":"2017-11-13","close":3160.0},{"date":"2017-11-14","close":3210.0},{"date":"2017-11-15","close":3270.0},{"date":"2017-11-16","close":3250.0},{"date":"2017-11-17","close":3115.0},{"date":"2017-11-20","close":3135.0},{"date":"2017-11-21","close":3040.0},{"date":"2017-11-22","close":3060.0},{"date":"2017-11-23","close":3130.0},{"date":"2017-11-24","close":3260.0},{"date":"2017-11-27","close":3200.0},{"date":"2017-11-28","close":3105.0},{"date":"2017-11-29","close":3125.0},{"date":"2017-11-30","close":3050.0},{"date":"2017-12-01","close":3000.0},{"date":"2017-12-04","close":2910.0},{"date":"2017-12-05","close":2915.0},{"date":"2017-12-06","close":2855.0},{"date":"2017-12-07","close":2800.0},{"date":"2017-12-08","close":2790.0},{"date":"2017-12-11","close":2880.0},{"date":"2017-12-12","close":2800.0},{"date":"2017-12-13","close":2845.0},{"date":"2017-12-14","close":2835.0},{"date":"2017-12-15","close":2790.0},{"date":"2017-12-18","close":2870.0},{"date":"2017-12-19","close":2760.0},{"date":"2017-12-20","close":2725.0},{"date":"2017-12-21","close":2615.0},{"date":"2017-12-22","close":2670.0},{"date":"2017-12-26","close":2700.0},{"date":"2017-12-27","close":2745.0},{"date":"2017-12-28","close":2700.0},{"date":"2018-01-02","close":2850.0},{"date":"2018-01-03","close":2795.0},{"date":"2018-01-04","close":2700.0},{"date":"2018-01-05","close":2690.0},{"date":"2018-01-08","close":2645.0},{"date":"2018-01-09","close":2605.0},{"date":"2018-01-10","close":2660.0},{"date":"2018-01-11","close":2625.0},{"date":"2018-01-12","close":2535.0},{"date":"2018-01-15","close":2735.0},{"date":"2018-01-16","close":2730.0},{"date":"2018-01-17","close":2790.0},{"date":"2018-01-18","close":2950.0},{"date":"2018-01-19","close":2950.0},{"date":"2018-01-22","close":3130.0},{"date":"2018-01-23","close":3080.0},{"date":"2018-01-24","close":3045.0},{"date":"2018-01-25","close":3130.0},{"date":"2018-01-26","close":3120.0},{"date":"2018-01-29","close":3070.0},{"date":"2018-01-30","close":2985.0},{"date":"2018-01-31","close":3295.0},{"date":"2018-02-01","close":3165.0},{"date":"2018-02-02","close":3050.0},{"date":"2018-02-05","close":2890.0},{"date":"2018-02-06","close":2820.0},{"date":"2018-02-07","close":2715.0},{"date":"2018-02-08","close":2805.0},{"date":"2018-02-09","close":2730.0},{"date":"2018-02-12","close":2695.0},{"date":"2018-02-13","close":2670.0},{"date":"2018-02-14","close":2710.0},{"date":"2018-02-19","close":2755.0},{"date":"2018-02-20","close":2790.0},{"date":"2018-02-21","close":2855.0},{"date":"2018-02-22","close":2870.0},{"date":"2018-02-23","close":2815.0},{"date":"2018-02-26","close":2760.0},{"date":"2018-02-27","close":2865.0},{"date":"2018-02-28","close":2865.0},{"date":"2018-03-02","close":3025.0},{"date":"2018-03-05","close":3075.0},{"date":"2018-03-06","close":2970.0},{"date":"2018-03-07","close":2910.0},{"date":"2018-03-08","close":2940.0},{"date":"2018-03-09","close":3085.0},{"date":"2018-03-12","close":3170.0},{"date":"2018-03-13","close":3170.0},{"date":"2018-03-14","close":3165.0},{"date":"2018-03-15","close":3280.0},{"date":"2018-03-16","close":3485.0},{"date":"2018-03-19","close":3500.0},{"date":"2018-03-20","close":3595.0},{"date":"2018-03-21","close":3420.0},{"date":"2018-03-22","close":3340.0},{"date":"2018-03-23","close":3145.0},{"date":"2018-03-26","close":3290.0},{"date":"2018-03-27","close":3320.0},{"date":"2018-03-28","close":3240.0},{"date":"2018-03-29","close":3430.0},{"date":"2018-03-30","close":3380.0},{"date":"2018-04-02","close":3535.0},{"date":"2018-04-03","close":3610.0},{"date":"2018-04-04","close":3360.0},{"date":"2018-04-05","close":3300.0},{"date":"2018-04-06","close":3275.0},{"date":"2018-04-09","close":3170.0},{"date":"2018-04-10","close":3235.0},{"date":"2018-04-11","close":3175.0},{"date":"2018-04-12","close":3015.0},{"date":"2018-04-13","close":3080.0},{"date":"2018-04-16","close":3135.0},{"date":"2018-04-17","close":3140.0},{"date":"2018-04-18","close":3080.0},{"date":"2018-04-19","close":3000.0},{"date":"2018-04-20","close":3020.0},{"date":"2018-04-23","close":2950.0},{"date":"2018-04-24","close":2900.0},{"date":"2018-04-25","close":2935.0},{"date":"2018-04-26","close":2980.0},{"date":"2018-04-27","close":2915.0},{"date":"2018-04-30","close":2845.0},{"date":"2018-05-02","close":2815.0},{"date":"2018-05-03","close":2875.0},{"date":"2018-05-04","close":2835.0},{"date":"2018-05-08","close":2765.0},{"date":"2018-05-09","close":2765.0},{"date":"2018-05-10","close":2740.0},{"date":"2018-05-11","close":2860.0},{"date":"2018-05-14","close":2840.0},{"date":"2018-05-15","close":2855.0},{"date":"2018-05-16","close":2780.0},{"date":"2018-05-17","close":2780.0},{"date":"2018-05-18","close":2785.0},{"date":"2018-05-21","close":2965.0},{"date":"2018-05-23","close":2880.0},{"date":"2018-05-24","close":2880.0},{"date":"2018-05-25","close":2820.0},{"date":"2018-05-28","close":2800.0},{"date":"2018-05-29","close":2945.0},{"date":"2018-05-30","close":2900.0},{"date":"2018-05-31","close":2950.0},{"date":"2018-06-01","close":2890.0},{"date":"2018-06-04","close":2935.0},{"date":"2018-06-05","close":2840.0},{"date":"2018-06-07","close":2850.0},{"date":"2018-06-08","close":2805.0},{"date":"2018-06-11","close":2790.0},{"date":"2018-06-12","close":2800.0},{"date":"2018-06-14","close":2715.0},{"date":"2018-06-15","close":2745.0},{"date":"2018-06-18","close":2630.0},{"date":"2018-06-19","close":2580.0},{"date":"2018-06-20","close":2635.0},{"date":"2018-06-21","close":2610.0},{"date":"2018-06-22","close":2570.0},{"date":"2018-06-25","close":2560.0},{"date":"2018-06-26","close":2620.0},{"date":"2018-06-27","close":2705.0},{"date":"2018-06-28","close":2680.0},{"date":"2018-06-29","close":2665.0},{"date":"2018-07-02","close":2550.0},{"date":"2018-07-03","close":2530.0},{"date":"2018-07-04","close":2530.0},{"date":"2018-07-05","close":2500.0},{"date":"2018-07-06","close":2505.0},{"date":"2018-07-09","close":2505.0},{"date":"2018-07-10","close":2525.0},{"date":"2018-07-11","close":2475.0},{"date":"2018-07-12","close":2530.0},{"date":"2018-07-13","close":2570.0},{"date":"2018-07-16","close":2520.0},{"date":"2018-07-17","close":2485.0},{"date":"2018-07-18","close":2460.0},{"date":"2018-07-19","close":2380.0},{"date":"2018-07-20","close":2325.0},{"date":"2018-07-23","close":2190.0},{"date":"2018-07-24","close":2200.0},{"date":"2018-07-25","close":2160.0},{"date":"2018-07-26","close":2270.0},{"date":"2018-07-27","close":2250.0},{"date":"2018-07-30","close":2240.0},{"date":"2018-07-31","close":2270.0},{"date":"2018-08-01","close":2330.0},{"date":"2018-08-02","close":2255.0},{"date":"2018-08-03","close":2240.0},{"date":"2018-08-06","close":2270.0},{"date":"2018-08-07","close":2245.0},{"date":"2018-08-08","close":2240.0},{"date":"2018-08-09","close":2240.0},{"date":"2018-08-10","close":2230.0},{"date":"2018-08-13","close":2165.0},{"date":"2018-08-14","close":2160.0},{"date":"2018-08-16","close":2140.0},{"date":"2018-08-17","close":2145.0},{"date":"2018-08-20","close":2305.0},{"date":"2018-08-21","close":2330.0},{"date":"2018-08-22","close":2335.0},{"date":"2018-08-23","close":2370.0},{"date":"2018-08-24","close":2455.0},{"date":"2018-08-27","close":2730.0},{"date":"2018-08-28","close":2630.0},{"date":"2018-08-29","close":2640.0},{"date":"2018-08-30","close":2635.0},{"date":"2018-08-31","close":2600.0},{"date":"2018-09-03","close":2600.0},{"date":"2018-09-04","close":2610.0},{"date":"2018-09-05","close":2570.0},{"date":"2018-09-06","close":2525.0},{"date":"2018-09-07","close":2515.0},{"date":"2018-09-10","close":2510.0},{"date":"2018-09-11","close":2635.0},{"date":"2018-09-12","close":2600.0},{"date":"2018-09-13","close":2610.0},{"date":"2018-09-14","close":2615.0},{"date":"2018-09-17","close":2575.0},{"date":"2018-09-18","close":2540.0},{"date":"2018-09-19","close":2525.0},{"date":"2018-09-20","close":2485.0},{"date":"2018-09-21","close":2570.0},{"date":"2018-09-27","close":2610.0},{"date":"2018-09-28","close":2630.0},{"date":"2018-10-01","close":2760.0},{"date":"2018-10-02","close":2645.0},{"date":"2018-10-04","close":2580.0},{"date":"2018-10-05","close":2490.0},{"date":"2018-10-08","close":2440.0},{"date":"2018-10-10","close":2340.0},{"date":"2018-10-11","close":2250.0},{"date":"2018-10-12","close":2285.0},{"date":"2018-10-15","close":2255.0},{"date":"2018-10-16","close":2320.0},{"date":"2018-10-17","close":2325.0},{"date":"2018-10-18","close":2315.0},{"date":"2018-10-19","close":2320.0},{"date":"2018-10-22","close":2325.0},{"date":"2018-10-23","close":2255.0},{"date":"2018-10-24","close":2150.0},{"date":"2018-10-25","close":2070.0},{"date":"2018-10-26","close":2040.0},{"date":"2018-10-29","close":1920.0},{"date":"2018-10-30","close":1940.0},{"date":"2018-10-31","close":1935.0},{"date":"2018-11-01","close":2010.0},{"date":"2018-11-02","close":2080.0},{"date":"2018-11-05","close":2025.0},{"date":"2018-11-06","close":2010.0},{"date":"2018-11-07","close":2010.0},{"date":"2018-11-08","close":2050.0},{"date":"2018-11-09","close":2055.0},{"date":"2018-11-12","close":2080.0},{"date":"2018-11-13","close":2110.0},{"date":"2018-11-14","close":2140.0},{"date":"2018-11-15","close":2250.0},{"date":"2018-11-16","close":2245.0},{"date":"2018-11-19","close":2255.0},{"date":"2018-11-20","close":2230.0},{"date":"2018-11-21","close":2205.0},{"date":"2018-11-22","close":2155.0},{"date":"2018-11-23","close":2040.0},{"date":"2018-11-26","close":2075.0},{"date":"2018-11-27","close":2125.0},{"date":"2018-11-28","close":2150.0},{"date":"2018-11-29","close":2165.0},{"date":"2018-11-30","close":2150.0},{"date":"2018-12-03","close":2175.0},{"date":"2018-12-04","close":2155.0},{"date":"2018-12-05","close":2150.0},{"date":"2018-12-06","close":2080.0},{"date":"2018-12-07","close":2105.0},{"date":"2018-12-10","close":2060.0},{"date":"2018-12-11","close":2045.0},{"date":"2018-12-12","close":2040.0},{"date":"2018-12-13","close":2050.0},{"date":"2018-12-14","close":2005.0},{"date":"2018-12-17","close":2015.0},{"date":"2018-12-18","close":1995.0},{"date":"2018-12-19","close":2000.0},{"date":"2018-12-20","close":2015.0},{"date":"2018-12-21","close":2005.0},{"date":"2018-12-24","close":1990.0},{"date":"2018-12-26","close":1980.0},{"date":"2018-12-27","close":1970.0},{"date":"2018-12-28","close":2020.0},{"date":"2019-01-02","close":1995.0},{"date":"2019-01-03","close":1975.0},{"date":"2019-01-04","close":2025.0},{"date":"2019-01-07","close":2060.0},{"date":"2019-01-08","close":2060.0},{"date":"2019-01-09","close":2075.0},{"date":"2019-01-10","close":2055.0},{"date":"2019-01-11","close":2095.0},{"date":"2019-01-14","close":2100.0},{"date":"2019-01-15","close":2100.0},{"date":"2019-01-16","close":2150.0},{"date":"2019-01-17","close":2120.0},{"date":"2019-01-18","close":2085.0},{"date":"2019-01-21","close":2070.0},{"date":"2019-01-22","close":2080.0},{"date":"2019-01-23","close":2050.0},{"date":"2019-01-24","close":2050.0},{"date":"2019-01-25","close":2085.0},{"date":"2019-01-28","close":2090.0},{"date":"2019-01-29","close":2085.0},{"date":"2019-01-30","close":2085.0},{"date":"2019-01-31","close":2120.0},{"date":"2019-02-01","close":2080.0},{"date":"2019-02-07","close":2105.0},{"date":"2019-02-08","close":2110.0},{"date":"2019-02-11","close":2155.0},{"date":"2019-02-12","close":2150.0},{"date":"2019-02-13","close":2170.0},{"date":"2019-02-14","close":2170.0},{"date":"2019-02-15","close":2180.0},{"date":"2019-02-18","close":2195.0},{"date":"2019-02-19","close":2205.0},{"date":"2019-02-20","close":2190.0},{"date":"2019-02-21","close":2205.0},{"date":"2019-02-22","close":2210.0},{"date":"2019-02-25","close":2210.0},{"date":"2019-02-26","close":2210.0},{"date":"2019-02-27","close":2190.0},{"date":"2019-02-28","close":2155.0},{"date":"2019-03-04","close":2175.0},{"date":"2019-03-05","close":2160.0},{"date":"2019-03-06","close":2130.0},{"date":"2019-03-07","close":2130.0},{"date":"2019-03-08","close":2155.0},{"date":"2019-03-11","close":2065.0},{"date":"2019-03-12","close":2030.0},{"date":"2019-03-13","close":2035.0},{"date":"2019-03-14","close":2035.0},{"date":"2019-03-15","close":1985.0},{"date":"2019-03-18","close":2025.0},{"date":"2019-03-19","close":2020.0},{"date":"2019-03-20","close":2020.0},{"date":"2019-03-21","close":2010.0},{"date":"2019-03-22","close":2005.0},{"date":"2019-03-25","close":1965.0},{"date":"2019-03-26","close":1995.0},{"date":"2019-03-27","close":2000.0},{"date":"2019-03-28","close":1995.0},{"date":"2019-03-29","close":2000.0},{"date":"2019-04-01","close":2000.0},{"date":"2019-04-02","close":2005.0},{"date":"2019-04-03","close":2020.0},{"date":"2019-04-04","close":2035.0},{"date":"2019-04-05","close":2020.0},{"date":"2019-04-08","close":2010.0},{"date":"2019-04-09","close":2010.0},{"date":"2019-04-10","close":2015.0},{"date":"2019-04-11","close":2030.0},{"date":"2019-04-12","close":2035.0},{"date":"2019-04-15","close":2030.0},{"date":"2019-04-16","close":2120.0},{"date":"2019-04-17","close":2120.0},{"date":"2019-04-18","close":2070.0},{"date":"2019-04-19","close":2130.0},{"date":"2019-04-22","close":2175.0},{"date":"2019-04-23","close":2155.0},{"date":"2019-04-24","close":2130.0},{"date":"2019-04-25","close":2095.0},{"date":"2019-04-26","close":2045.0},{"date":"2019-04-29","close":2100.0},{"date":"2019-04-30","close":2100.0},{"date":"2019-05-02","close":2090.0},{"date":"2019-05-03","close":2090.0},{"date":"2019-05-07","close":2055.0},{"date":"2019-05-08","close":2025.0},{"date":"2019-05-09","close":1995.0},{"date":"2019-05-10","close":1965.0},{"date":"2019-05-13","close":1925.0},{"date":"2019-05-14","close":1925.0},{"date":"2019-05-15","close":1965.0},{"date":"2019-05-16","close":1915.0},{"date":"2019-05-17","close":1900.0},{"date":"2019-05-20","close":1860.0},{"date":"2019-05-21","close":1810.0},{"date":"2019-05-22","close":1795.0},{"date":"2019-05-23","close":1750.0},{"date":"2019-05-24","close":1715.0},{"date":"2019-05-27","close":1635.0},{"date":"2019-05-28","close":1695.0},{"date":"2019-05-29","close":1690.0},{"date":"2019-05-30","close":1690.0},{"date":"2019-05-31","close":1715.0},{"date":"2019-06-03","close":1715.0},{"date":"2019-06-04","close":1710.0},{"date":"2019-06-05","close":1755.0},{"date":"2019-06-07","close":1830.0},{"date":"2019-06-10","close":1850.0},{"date":"2019-06-11","close":1830.0},{"date":"2019-06-12","close":1810.0},{"date":"2019-06-13","close":1810.0},{"date":"2019-06-14","close":1770.0},{"date":"2019-06-17","close":1770.0},{"date":"2019-06-18","close":1750.0},{"date":"2019-06-19","close":1730.0},{"date":"2019-06-20","close":1750.0},{"date":"2019-06-21","close":1740.0},{"date":"2019-06-24","close":1730.0},{"date":"2019-06-25","close":1705.0},{"date":"2019-06-26","close":1715.0},{"date":"2019-06-27","close":1710.0},{"date":"2019-06-28","close":1710.0},{"date":"2019-07-01","close":1690.0},{"date":"2019-07-02","close":1695.0},{"date":"2019-07-03","close":1630.0},{"date":"2019-07-04","close":1580.0},{"date":"2019-07-05","close":1580.0},{"date":"2019-07-08","close":1510.0},{"date":"2019-07-09","close":1500.0},{"date":"2019-07-10","close":1510.0},{"date":"2019-07-11","close":1525.0},{"date":"2019-07-12","close":1535.0},{"date":"2019-07-15","close":1525.0},{"date":"2019-07-16","close":1540.0},{"date":"2019-07-17","close":1540.0},{"date":"2019-07-18","close":1530.0},{"date":"2019-07-19","close":1560.0},{"date":"2019-07-22","close":1530.0},{"date":"2019-07-23","close":1520.0},{"date":"2019-07-24","close":1530.0},{"date":"2019-07-25","close":1515.0},{"date":"2019-07-26","close":1490.0},{"date":"2019-07-29","close":1320.0},{"date":"2019-07-30","close":1330.0},{"date":"2019-07-31","close":1350.0},{"date":"2019-08-01","close":1340.0},{"date":"2019-08-02","close":1300.0},{"date":"2019-08-05","close":1020.0},{"date":"2019-08-06","close":1010.0},{"date":"2019-08-07","close":1030.0},{"date":"2019-08-08","close":1155.0},{"date":"2019-08-09","close":1155.0},{"date":"2019-08-12","close":1165.0},{"date":"2019-08-13","close":1165.0},{"date":"2019-08-14","close":1190.0},{"date":"2019-08-16","close":1200.0},{"date":"2019-08-19","close":1195.0},{"date":"2019-08-20","close":1220.0},{"date":"2019-08-21","close":1300.0},{"date":"2019-08-22","close":1300.0},{"date":"2019-08-23","close":1310.0},{"date":"2019-08-26","close":1180.0},{"date":"2019-08-27","close":1185.0},{"date":"2019-08-28","close":1210.0},{"date":"2019-08-29","close":1200.0},{"date":"2019-08-30","close":1230.0},{"date":"2019-09-02","close":1250.0},{"date":"2019-09-03","close":1260.0},{"date":"2019-09-04","close":1250.0},{"date":"2019-09-05","close":1255.0},{"date":"2019-09-06","close":1265.0},{"date":"2019-09-09","close":1260.0},{"date":"2019-09-10","close":1270.0},{"date":"2019-09-11","close":1310.0},{"date":"2019-09-16","close":1320.0},{"date":"2019-09-17","close":1315.0},{"date":"2019-09-18","close":1365.0},{"date":"2019-09-19","close":1365.0},{"date":"2019-09-20","close":1385.0},{"date":"2019-09-23","close":1420.0},{"date":"2019-09-24","close":1410.0},{"date":"2019-09-25","close":1395.0},{"date":"2019-09-26","close":1395.0},{"date":"2019-09-27","close":1410.0},{"date":"2019-09-30","close":1410.0},{"date":"2019-10-01","close":1410.0},{"date":"2019-10-02","close":1410.0},{"date":"2019-10-04","close":1395.0},{"date":"2019-10-07","close":1400.0},{"date":"2019-10-08","close":1385.0},{"date":"2019-10-10","close":1365.0},{"date":"2019-10-11","close":1370.0},{"date":"2019-10-14","close":1425.0},{"date":"2019-10-15","close":1850.0},{"date":"2019-10-16","close":1670.0},{"date":"2019-10-17","close":1720.0},{"date":"2019-10-18","close":1650.0},{"date":"2019-10-21","close":1650.0},{"date":"2019-10-22","close":1670.0},{"date":"2019-10-23","close":1665.0},{"date":"2019-10-24","close":1670.0},{"date":"2019-10-25","close":1620.0},{"date":"2019-10-28","close":1585.0},{"date":"2019-10-29","close":1635.0},{"date":"2019-10-30","close":1620.0},{"date":"2019-10-31","close":1630.0},{"date":"2019-11-01","close":1670.0},{"date":"2019-11-04","close":1725.0},{"date":"2019-11-05","close":1710.0},{"date":"2019-11-06","close":1685.0},{"date":"2019-11-07","close":1660.0},{"date":"2019-11-08","close":1670.0},{"date":"2019-11-11","close":1750.0},{"date":"2019-11-12","close":1645.0},{"date":"2019-11-13","close":1615.0},{"date":"2019-11-14","close":1660.0},{"date":"2019-11-15","close":1620.0},{"date":"2019-11-18","close":1620.0},{"date":"2019-11-19","close":1590.0},{"date":"2019-11-20","close":1590.0},{"date":"2019-11-21","close":1540.0},{"date":"2019-11-22","close":1540.0},{"date":"2019-11-25","close":1550.0},{"date":"2019-11-26","close":1570.0},{"date":"2019-11-27","close":1540.0},{"date":"2019-11-28","close":1520.0},{"date":"2019-11-29","close":1535.0},{"date":"2019-12-02","close":1530.0},{"date":"2019-12-03","close":1520.0},{"date":"2019-12-04","close":1495.0},{"date":"2019-12-05","close":1465.0},{"date":"2019-12-06","close":1485.0},{"date":"2019-12-09","close":1445.0},{"date":"2019-12-10","close":1420.0},{"date":"2019-12-11","close":1450.0},{"date":"2019-12-12","close":1465.0},{"date":"2019-12-13","close":1475.0},{"date":"2019-12-16","close":1475.0},{"date":"2019-12-17","close":1490.0},{"date":"2019-12-18","close":1500.0},{"date":"2019-12-19","close":1485.0},{"date":"2019-12-20","close":1475.0},{"date":"2019-12-23","close":1475.0},{"date":"2019-12-24","close":1475.0},{"date":"2019-12-26","close":1480.0},{"date":"2019-12-27","close":1500.0},{"date":"2019-12-30","close":1530.0},{"date":"2020-01-02","close":1545.0},{"date":"2020-01-03","close":1555.0},{"date":"2020-01-06","close":1460.0},{"date":"2020-01-07","close":1470.0},{"date":"2020-01-08","close":1435.0},{"date":"2020-01-09","close":1475.0},{"date":"2020-01-10","close":1495.0},{"date":"2020-01-13","close":1585.0},{"date":"2020-01-14","close":1565.0},{"date":"2020-01-15","close":1575.0},{"date":"2020-01-16","close":1565.0},{"date":"2020-01-17","close":1595.0},{"date":"2020-01-20","close":1590.0},{"date":"2020-01-21","close":1570.0},{"date":"2020-01-22","close":1575.0},{"date":"2020-01-23","close":1590.0},{"date":"2020-01-28","close":1470.0},{"date":"2020-01-29","close":1490.0},{"date":"2020-01-30","close":1475.0},{"date":"2020-01-31","close":1450.0},{"date":"2020-02-03","close":1435.0},{"date":"2020-02-04","close":1440.0},{"date":"2020-02-05","close":1470.0},{"date":"2020-02-06","close":1490.0},{"date":"2020-02-07","close":1490.0},{"date":"2020-02-10","close":1505.0},{"date":"2020-02-11","close":1505.0},{"date":"2020-02-12","close":1520.0},{"date":"2020-02-13","close":1510.0},{"date":"2020-02-14","close":1515.0},{"date":"2020-02-17","close":1530.0},{"date":"2020-02-18","close":1520.0},{"date":"2020-02-19","close":1505.0},{"date":"2020-02-20","close":1485.0},{"date":"2020-02-21","close":1425.0},{"date":"2020-02-24","close":1280.0},{"date":"2020-02-25","close":1310.0},{"date":"2020-02-26","close":1315.0},{"date":"2020-02-27","close":1290.0},{"date":"2020-02-28","close":1215.0},{"date":"2020-03-02","close":1225.0},{"date":"2020-03-03","close":1255.0},{"date":"2020-03-04","close":1285.0},{"date":"2020-03-05","close":1325.0},{"date":"2020-03-06","close":1310.0},{"date":"2020-03-09","close":1245.0},{"date":"2020-03-10","close":1245.0},{"date":"2020-03-11","close":1210.0},{"date":"2020-03-12","close":1060.0},{"date":"2020-03-13","close":1080.0},{"date":"2020-03-16","close":970.0},{"date":"2020-03-17","close":982.0},{"date":"2020-03-18","close":956.0},{"date":"2020-03-19","close":845.0},{"date":"2020-03-20","close":884.0},{"date":"2020-03-23","close":804.0},{"date":"2020-03-24","close":837.0},{"date":"2020-03-25","close":915.0},{"date":"2020-03-26","close":967.0},{"date":"2020-03-27","close":990.0},{"date":"2020-03-30","close":968.0},{"date":"2020-03-31","close":992.0},{"date":"2020-04-01","close":1020.0},{"date":"2020-04-02","close":1015.0},{"date":"2020-04-03","close":1020.0},{"date":"2020-04-06","close":1105.0},{"date":"2020-04-07","close":1170.0},{"date":"2020-04-08","close":1190.0},{"date":"2020-04-09","close":1205.0},{"date":"2020-04-10","close":1250.0},{"date":"2020-04-13","close":1570.0},{"date":"2020-04-14","close":1440.0},{"date":"2020-04-16","close":1560.0},{"date":"2020-04-17","close":1565.0},{"date":"2020-04-20","close":1540.0},{"date":"2020-04-21","close":1520.0},{"date":"2020-04-22","close":1550.0},{"date":"2020-04-23","close":1585.0},{"date":"2020-04-24","close":1535.0},{"date":"2020-04-27","close":1545.0},{"date":"2020-04-28","close":1650.0},{"date":"2020-04-29","close":1590.0},{"date":"2020-05-04","close":1570.0},{"date":"2020-05-06","close":1565.0},{"date":"2020-05-07","close":1580.0},{"date":"2020-05-08","close":1585.0},{"date":"2020-05-11","close":1580.0},{"date":"2020-05-12","close":1560.0},{"date":"2020-05-13","close":1605.0},{"date":"2020-05-14","close":1585.0},{"date":"2020-05-15","close":1550.0},{"date":"2020-05-18","close":1550.0},{"date":"2020-05-19","close":1630.0},{"date":"2020-05-20","close":1625.0},{"date":"2020-05-21","close":1630.0},{"date":"2020-05-22","close":1570.0},{"date":"2020-05-25","close":1565.0},{"date":"2020-05-26","close":1580.0},{"date":"2020-05-27","close":1635.0},{"date":"2020-05-28","close":1585.0},{"date":"2020-05-29","close":1570.0},{"date":"2020-06-01","close":1610.0},{"date":"2020-06-02","close":1620.0},{"date":"2020-06-03","close":1590.0},{"date":"2020-06-04","close":1590.0},{"date":"2020-06-05","close":1680.0},{"date":"2020-06-08","close":1675.0},{"date":"2020-06-09","close":1670.0},{"date":"2020-06-10","close":1625.0},{"date":"2020-06-11","close":1590.0},{"date":"2020-06-12","close":1535.0},{"date":"2020-06-15","close":1395.0},{"date":"2020-06-16","close":1450.0},{"date":"2020-06-17","close":1440.0},{"date":"2020-06-18","close":1440.0},{"date":"2020-06-19","close":1430.0},{"date":"2020-06-22","close":1430.0},{"date":"2020-06-23","close":1430.0},{"date":"2020-06-24","close":1425.0},{"date":"2020-06-25","close":1420.0},{"date":"2020-06-26","close":1420.0},{"date":"2020-06-29","close":1390.0},{"date":"2020-06-30","close":1500.0},{"date":"2020-07-01","close":1435.0},{"date":"2020-07-02","close":1555.0},{"date":"2020-07-03","close":1830.0},{"date":"2020-07-06","close":1890.0},{"date":"2020-07-07","close":1825.0},{"date":"2020-07-08","close":1830.0},{"date":"2020-07-09","close":1805.0},{"date":"2020-07-10","close":1755.0},{"date":"2020-07-13","close":1795.0},{"date":"2020-07-14","close":1820.0},{"date":"2020-07-15","close":1780.0},{"date":"2020-07-16","close":1765.0},{"date":"2020-07-17","close":1780.0},{"date":"2020-07-20","close":1745.0},{"date":"2020-07-21","close":1800.0},{"date":"2020-07-22","close":1730.0},{"date":"2020-07-23","close":1800.0},{"date":"2020-07-24","close":1755.0},{"date":"2020-07-27","close":1755.0},{"date":"2020-07-28","close":1715.0},{"date":"2020-07-29","close":1670.0},{"date":"2020-07-30","close":1690.0},{"date":"2020-07-31","close":1700.0},{"date":"2020-08-03","close":1750.0},{"date":"2020-08-04","close":1730.0},{"date":"2020-08-05","close":1765.0},{"date":"2020-08-06","close":1790.0},{"date":"2020-08-07","close":1755.0},{"date":"2020-08-10","close":1775.0},{"date":"2020-08-11","close":1745.0},{"date":"2020-08-12","close":1770.0},{"date":"2020-08-13","close":1800.0},{"date":"2020-08-14","close":1855.0},{"date":"2020-08-18","close":1705.0},{"date":"2020-08-19","close":1815.0},{"date":"2020-08-20","close":1710.0},{"date":"2020-08-21","close":1685.0},{"date":"2020-08-24","close":1635.0},{"date":"2020-08-25","close":1650.0},{"date":"2020-08-26","close":1645.0},{"date":"2020-08-27","close":1610.0},{"date":"2020-08-28","close":1630.0},{"date":"2020-08-31","close":1700.0},{"date":"2020-09-01","close":1670.0},{"date":"2020-09-02","close":1685.0},{"date":"2020-09-03","close":1725.0},{"date":"2020-09-04","close":1700.0},{"date":"2020-09-07","close":1700.0},{"date":"2020-09-08","close":1750.0},{"date":"2020-09-09","close":1720.0},{"date":"2020-09-10","close":1720.0},{"date":"2020-09-11","close":1750.0},{"date":"2020-09-14","close":1770.0},{"date":"2020-09-15","close":1770.0},{"date":"2020-09-16","close":1790.0},{"date":"2020-09-17","close":1740.0},{"date":"2020-09-18","close":1720.0},{"date":"2020-09-21","close":1790.0},{"date":"2020-09-22","close":1775.0},{"date":"2020-09-23","close":1735.0},{"date":"2020-09-24","close":1680.0},{"date":"2020-09-25","close":1675.0},{"date":"2020-09-28","close":1755.0},{"date":"2020-09-29","close":1760.0},{"date":"2020-10-05","close":1750.0},{"date":"2020-10-06","close":1730.0},{"date":"2020-10-07","close":1740.0},{"date":"2020-10-08","close":1710.0},{"date":"2020-10-12","close":1800.0},{"date":"2020-10-13","close":1780.0},{"date":"2020-10-14","close":1865.0},{"date":"2020-10-15","close":1755.0},{"date":"2020-10-16","close":1680.0},{"date":"2020-10-19","close":1640.0},{"date":"2020-10-20","close":1640.0},{"date":"2020-10-21","close":1650.0},{"date":"2020-10-22","close":1635.0},{"date":"2020-10-23","close":1630.0},{"date":"2020-10-26","close":1585.0},{"date":"2020-10-27","close":1560.0},{"date":"2020-10-28","close":1575.0},{"date":"2020-10-29","close":1545.0},{"date":"2020-10-30","close":1525.0},{"date":"2020-11-02","close":1520.0},{"date":"2020-11-03","close":1545.0},{"date":"2020-11-04","close":1530.0},{"date":"2020-11-05","close":1560.0},{"date":"2020-11-06","close":1565.0},{"date":"2020-11-09","close":1580.0},{"date":"2020-11-10","close":1585.0},{"date":"2020-11-11","close":1600.0},{"date":"2020-11-12","close":1600.0},{"date":"2020-11-13","close":1610.0},{"date":"2020-11-16","close":1635.0},{"date":"2020-11-17","close":1605.0},{"date":"2020-11-18","close":1780.0},{"date":"2020-11-19","close":1805.0},{"date":"2020-11-20","close":1770.0},{"date":"2020-11-23","close":1805.0},{"date":"2020-11-24","close":1780.0},{"date":"2020-11-25","close":1815.0},{"date":"2020-11-26","close":1790.0},{"date":"2020-11-27","close":1790.0},{"date":"2020-11-30","close":1790.0},{"date":"2020-12-01","close":1770.0},{"date":"2020-12-02","close":1760.0},{"date":"2020-12-03","close":1800.0},{"date":"2020-12-04","close":1760.0},{"date":"2020-12-07","close":1720.0},{"date":"2020-12-08","close":1705.0},{"date":"2020-12-09","close":1725.0},{"date":"2020-12-10","close":1720.0},{"date":"2020-12-11","close":1720.0},{"date":"2020-12-14","close":1715.0},{"date":"2020-12-15","close":1710.0},{"date":"2020-12-16","close":1680.0},{"date":"2020-12-17","close":1655.0},{"date":"2020-12-18","close":1655.0},{"date":"2020-12-21","close":1615.0},{"date":"2020-12-22","close":1545.0},{"date":"2020-12-23","close":1560.0},{"date":"2020-12-24","close":1585.0},{"date":"2020-12-28","close":1560.0},{"date":"2020-12-29","close":1600.0},{"date":"2020-12-30","close":1630.0},{"date":"2021-01-04","close":1655.0},{"date":"2021-01-05","close":1645.0},{"date":"2021-01-06","close":1620.0},{"date":"2021-01-07","close":1615.0},{"date":"2021-01-08","close":1600.0},{"date":"2021-01-11","close":1555.0},{"date":"2021-01-12","close":1585.0},{"date":"2021-01-13","close":1635.0},{"date":"2021-01-14","close":1620.0},{"date":"2021-01-15","close":1640.0},{"date":"2021-01-18","close":1615.0},{"date":"2021-01-19","close":1625.0},{"date":"2021-01-20","close":1695.0},{"date":"2021-01-21","close":1665.0},{"date":"2021-01-22","close":1710.0},{"date":"2021-01-25","close":1715.0},{"date":"2021-01-26","close":1690.0},{"date":"2021-01-27","close":1725.0},{"date":"2021-01-28","close":1680.0},{"date":"2021-01-29","close":1625.0},{"date":"2021-02-01","close":1630.0},{"date":"2021-02-02","close":1700.0},{"date":"2021-02-03","close":1710.0},{"date":"2021-02-04","close":1700.0},{"date":"2021-02-05","close":1700.0},{"date":"2021-02-08","close":1750.0},{"date":"2021-02-09","close":1685.0},{"date":"2021-02-10","close":1725.0},{"date":"2021-02-15","close":1740.0},{"date":"2021-02-16","close":1760.0},{"date":"2021-02-17","close":1780.0},{"date":"2021-02-18","close":1760.0},{"date":"2021-02-19","close":1715.0},{"date":"2021-02-22","close":1750.0},{"date":"2021-02-23","close":1710.0},{"date":"2021-02-24","close":1660.0},{"date":"2021-02-25","close":1720.0},{"date":"2021-02-26","close":1670.0},{"date":"2021-03-02","close":1665.0},{"date":"2021-03-03","close":1700.0},{"date":"2021-03-04","close":1705.0},{"date":"2021-03-05","close":1710.0},{"date":"2021-03-08","close":1720.0},{"date":"2021-03-09","close":1695.0},{"date":"2021-03-10","close":1750.0},{"date":"2021-03-11","close":1770.0},{"date":"2021-03-12","close":1735.0},{"date":"2021-03-15","close":1770.0},{"date":"2021-03-16","close":1755.0},{"date":"2021-03-17","close":1750.0},{"date":"2021-03-18","close":1725.0},{"date":"2021-03-19","close":1735.0},{"date":"2021-03-22","close":1720.0},{"date":"2021-03-23","close":1705.0},{"date":"2021-03-24","close":1790.0},{"date":"2021-03-25","close":1770.0},{"date":"2021-03-26","close":1790.0},{"date":"2021-03-29","close":1790.0},{"date":"2021-03-30","close":1805.0},{"date":"2021-03-31","close":1820.0},{"date":"2021-04-01","close":1785.0},{"date":"2021-04-02","close":1805.0},{"date":"2021-04-05","close":1870.0},{"date":"2021-04-06","close":1830.0},{"date":"2021-04-07","close":1850.0},{"date":"2021-04-08","close":1900.0},{"date":"2021-04-09","close":1900.0},{"date":"2021-04-12","close":1905.0},{"date":"2021-04-13","close":1885.0},{"date":"2021-04-14","close":1880.0},{"date":"2021-04-15","close":1875.0},{"date":"2021-04-16","close":1880.0},{"date":"2021-04-19","close":1865.0},{"date":"2021-04-20","close":1860.0},{"date":"2021-04-21","close":1810.0},{"date":"2021-04-22","close":1855.0},{"date":"2021-04-23","close":1830.0},{"date":"2021-04-26","close":1770.0},{"date":"2021-04-27","close":1750.0},{"date":"2021-04-28","close":1715.0},{"date":"2021-04-29","close":1730.0},{"date":"2021-04-30","close":1695.0},{"date":"2021-05-03","close":1695.0},{"date":"2021-05-04","close":1685.0},{"date":"2021-05-06","close":1705.0},{"date":"2021-05-07","close":1710.0},{"date":"2021-05-10","close":1745.0},{"date":"2021-05-11","close":1750.0},{"date":"2021-05-12","close":1715.0},{"date":"2021-05-13","close":1705.0},{"date":"2021-05-14","close":1720.0},{"date":"2021-05-17","close":1720.0},{"date":"2021-05-18","close":1800.0},{"date":"2021-05-20","close":1775.0},{"date":"2021-05-21","close":1740.0},{"date":"2021-05-24","close":1750.0},{"date":"2021-05-25","close":1805.0},{"date":"2021-05-26","close":1810.0},{"date":"2021-05-27","close":1855.0},{"date":"2021-05-28","close":2410.0},{"date":"2021-05-31","close":2780.0},{"date":"2021-06-01","close":2780.0},{"date":"2021-06-02","close":3255.0},{"date":"2021-06-03","close":3280.0},{"date":"2021-06-04","close":3235.0},{"date":"2021-06-07","close":3500.0},{"date":"2021-06-08","close":3175.0},{"date":"2021-06-09","close":2975.0},{"date":"2021-06-10","close":2930.0},{"date":"2021-06-11","close":3070.0},{"date":"2021-06-14","close":2970.0},{"date":"2021-06-15","close":3060.0},{"date":"2021-06-16","close":3115.0},{"date":"2021-06-17","close":3370.0},{"date":"2021-06-18","close":3230.0},{"date":"2021-06-21","close":3040.0},{"date":"2021-06-22","close":3100.0},{"date":"2021-06-23","close":3135.0},{"date":"2021-06-24","close":3030.0},{"date":"2021-06-25","close":2910.0},{"date":"2021-06-28","close":2930.0},{"date":"2021-06-29","close":3450.0},{"date":"2021-06-30","close":3300.0},{"date":"2021-07-01","close":3320.0},{"date":"2021-07-02","close":3260.0},{"date":"2021-07-05","close":3330.0},{"date":"2021-07-06","close":3220.0},{"date":"2021-07-07","close":3155.0},{"date":"2021-07-08","close":3115.0},{"date":"2021-07-09","close":3020.0},{"date":"2021-07-12","close":3060.0},{"date":"2021-07-13","close":3070.0},{"date":"2021-07-14","close":3045.0},{"date":"2021-07-15","close":3020.0},{"date":"2021-07-16","close":3060.0},{"date":"2021-07-19","close":2980.0},{"date":"2021-07-20","close":2915.0},{"date":"2021-07-21","close":2875.0},{"date":"2021-07-22","close":3735.0},{"date":"2021-07-23","close":3975.0},{"date":"2021-07-26","close":3855.0},{"date":"2021-07-27","close":3890.0},{"date":"2021-07-28","close":3720.0},{"date":"2021-07-29","close":3975.0},{"date":"2021-07-30","close":3780.0},{"date":"2021-08-02","close":3805.0},{"date":"2021-08-03","close":4945.0},{"date":"2021-08-04","close":6000.0},{"date":"2021-08-05","close":6080.0},{"date":"2021-08-06","close":6110.0},{"date":"2021-08-09","close":5590.0},{"date":"2021-08-10","close":5270.0},{"date":"2021-08-11","close":5480.0},{"date":"2021-08-12","close":5310.0},{"date":"2021-08-13","close":5150.0},{"date":"2021-08-17","close":5030.0},{"date":"2021-08-18","close":5320.0},{"date":"2021-08-19","close":4895.0},{"date":"2021-08-20","close":4570.0},{"date":"2021-08-23","close":5180.0},{"date":"2021-08-24","close":6190.0},{"date":"2021-08-25","close":5920.0},{"date":"2021-08-26","close":5780.0},{"date":"2021-08-27","close":5720.0},{"date":"2021-08-30","close":5720.0},{"date":"2021-08-31","close":5620.0},{"date":"2021-09-01","close":5570.0},{"date":"2021-09-02","close":5470.0},{"date":"2021-09-03","close":5770.0},{"date":"2021-09-06","close":5550.0},{"date":"2021-09-07","close":5960.0},{"date":"2021-09-08","close":5560.0},{"date":"2021-09-09","close":5570.0},{"date":"2021-09-10","close":5400.0},{"date":"2021-09-13","close":5120.0},{"date":"2021-09-14","close":5180.0},{"date":"2021-09-15","close":5200.0},{"date":"2021-09-16","close":5080.0},{"date":"2021-09-17","close":5080.0},{"date":"2021-09-23","close":4980.0},{"date":"2021-09-24","close":4895.0},{"date":"2021-09-27","close":4875.0},{"date":"2021-09-28","close":4715.0},{"date":"2021-09-29","close":4705.0},{"date":"2021-09-30","close":4815.0},{"date":"2021-10-01","close":4695.0},{"date":"2021-10-05","close":4620.0},{"date":"2021-10-06","close":4355.0},{"date":"2021-10-07","close":4520.0},{"date":"2021-10-08","close":4460.0},{"date":"2021-10-12","close":5220.0},{"date":"2021-10-13","close":5420.0},{"date":"2021-10-14","close":5490.0},{"date":"2021-10-15","close":5540.0},{"date":"2021-10-18","close":5000.0},{"date":"2021-10-19","close":5040.0},{"date":"2021-10-20","close":5050.0},{"date":"2021-10-21","close":4880.0},{"date":"2021-10-22","close":4950.0},{"date":"2021-10-25","close":4910.0},{"date":"2021-10-26","close":5090.0},{"date":"2021-10-27","close":5030.0},{"date":"2021-10-28","close":4755.0},{"date":"2021-10-29","close":4750.0},{"date":"2021-11-01","close":4720.0},{"date":"2021-11-02","close":4935.0},{"date":"2021-11-03","close":4800.0},{"date":"2021-11-04","close":4690.0},{"date":"2021-11-05","close":4665.0},{"date":"2021-11-08","close":4810.0},{"date":"2021-11-09","close":4855.0},{"date":"2021-11-10","close":4605.0},{"date":"2021-11-11","close":4585.0},{"date":"2021-11-12","close":4575.0},{"date":"2021-11-15","close":4615.0},{"date":"2021-11-16","close":4505.0},{"date":"2021-11-17","close":4445.0},{"date":"2021-11-18","close":4345.0},{"date":"2021-11-19","close":4200.0},{"date":"2021-11-22","close":4385.0},{"date":"2021-11-23","close":4280.0},{"date":"2021-11-24","close":4415.0},{"date":"2021-11-25","close":4335.0},{"date":"2021-11-26","close":4035.0},{"date":"2021-11-29","close":3895.0},{"date":"2021-11-30","close":3605.0},{"date":"2021-12-01","close":3705.0},{"date":"2021-12-02","close":3705.0},{"date":"2021-12-03","close":3890.0},{"date":"2021-12-06","close":3840.0},{"date":"2021-12-07","close":3850.0},{"date":"2021-12-08","close":3815.0},{"date":"2021-12-09","close":3890.0},{"date":"2021-12-10","close":3860.0},{"date":"2021-12-13","close":3805.0},{"date":"2021-12-14","close":3760.0},{"date":"2021-12-15","close":3700.0},{"date":"2021-12-16","close":3680.0},{"date":"2021-12-17","close":3680.0},{"date":"2021-12-20","close":3575.0},{"date":"2021-12-21","close":3550.0},{"date":"2021-12-22","close":3655.0},{"date":"2021-12-23","close":3520.0},{"date":"2021-12-24","close":4575.0},{"date":"2021-12-27","close":4485.0},{"date":"2021-12-28","close":4500.0},{"date":"2021-12-29","close":4555.0},{"date":"2021-12-30","close":4485.0},{"date":"2022-01-03","close":4515.0},{"date":"2022-01-04","close":4540.0},{"date":"2022-01-05","close":4380.0},{"date":"2022-01-06","close":4060.0},{"date":"2022-01-07","close":4120.0},{"date":"2022-01-10","close":4130.0},{"date":"2022-01-11","close":3995.0},{"date":"2022-01-12","close":4015.0},{"date":"2022-01-13","close":3925.0},{"date":"2022-01-14","close":3860.0},{"date":"2022-01-17","close":3715.0},{"date":"2022-01-18","close":3570.0},{"date":"2022-01-19","close":3510.0},{"date":"2022-01-20","close":3605.0},{"date":"2022-01-21","close":3535.0},{"date":"2022-01-24","close":3275.0},{"date":"2022-01-25","close":3090.0},{"date":"2022-01-26","close":3090.0},{"date":"2022-01-27","close":2960.0},{"date":"2022-01-28","close":2960.0},{"date":"2022-02-03","close":4095.0},{"date":"2022-02-04","close":4130.0},{"date":"2022-02-07","close":4025.0},{"date":"2022-02-08","close":3945.0},{"date":"2022-02-09","close":3865.0},{"date":"2022-02-10","close":3750.0},{"date":"2022-02-11","close":3645.0},{"date":"2022-02-14","close":3450.0},{"date":"2022-02-15","close":3355.0},{"date":"2022-02-16","close":3565.0},{"date":"2022-02-17","close":3530.0},{"date":"2022-02-18","close":3605.0},{"date":"2022-02-21","close":3605.0},{"date":"2022-02-22","close":3605.0},{"date":"2022-02-23","close":3605.0},{"date":"2022-02-24","close":3810.0},{"date":"2022-02-25","close":3865.0},{"date":"2022-02-28","close":3865.0},{"date":"2022-03-02","close":4080.0},{"date":"2022-03-03","close":4030.0},{"date":"2022-03-04","close":4030.0},{"date":"2022-03-07","close":3855.0},{"date":"2022-03-08","close":3775.0},{"date":"2022-03-10","close":3775.0},{"date":"2022-03-11","close":3775.0},{"date":"2022-03-14","close":4700.0},{"date":"2022-03-15","close":4700.0},{"date":"2022-03-16","close":4700.0},{"date":"2022-03-17","close":4700.0},{"date":"2022-03-18","close":5120.0},{"date":"2022-03-21","close":4980.0},{"date":"2022-03-22","close":4980.0},{"date":"2022-03-23","close":5070.0},{"date":"2022-03-24","close":4890.0},{"date":"2022-03-25","close":5070.0},{"date":"2022-03-28","close":4860.0},{"date":"2022-03-29","close":4925.0},{"date":"2022-03-30","close":5320.0},{"date":"2022-03-31","close":5200.0},{"date":"2022-04-01","close":5380.0},{"date":"2022-04-04","close":5270.0},{"date":"2022-04-05","close":4990.0},{"date":"2022-04-06","close":4980.0},{"date":"2022-04-07","close":4590.0},{"date":"2022-04-08","close":4545.0},{"date":"2022-04-11","close":4585.0},{"date":"2022-04-12","close":4510.0},{"date":"2022-04-13","close":4595.0},{"date":"2022-04-14","close":4600.0},{"date":"2022-04-15","close":4670.0},{"date":"2022-04-18","close":4500.0},{"date":"2022-04-19","close":4450.0},{"date":"2022-04-20","close":4360.0},{"date":"2022-04-21","close":4375.0},{"date":"2022-04-22","close":4235.0},{"date":"2022-04-25","close":4235.0},{"date":"2022-04-26","close":4320.0},{"date":"2022-04-27","close":4230.0},{"date":"2022-04-28","close":4150.0},{"date":"2022-04-29","close":4295.0},{"date":"2022-05-02","close":4280.0},{"date":"2022-05-03","close":4285.0},{"date":"2022-05-04","close":4620.0},{"date":"2022-05-06","close":4745.0},{"date":"2022-05-09","close":4650.0},{"date":"2022-05-10","close":4660.0},{"date":"2022-05-11","close":4600.0},{"date":"2022-05-12","close":4290.0},{"date":"2022-05-13","close":4290.0},{"date":"2022-05-16","close":4350.0},{"date":"2022-05-17","close":4425.0},{"date":"2022-05-18","close":4580.0},{"date":"2022-05-19","close":4590.0},{"date":"2022-05-20","close":4670.0},{"date":"2022-05-23","close":4530.0},{"date":"2022-05-24","close":4365.0},{"date":"2022-05-25","close":4485.0},{"date":"2022-05-26","close":4625.0},{"date":"2022-05-27","close":4625.0},{"date":"2022-05-30","close":4665.0},{"date":"2022-05-31","close":4595.0},{"date":"2022-06-02","close":4545.0},{"date":"2022-06-03","close":4555.0},{"date":"2022-06-07","close":4425.0},{"date":"2022-06-08","close":4420.0},{"date":"2022-06-09","close":4385.0},{"date":"2022-06-10","close":4375.0},{"date":"2022-06-13","close":4035.0},{"date":"2022-06-14","close":3885.0},{"date":"2022-06-15","close":3850.0},{"date":"2022-06-16","close":3845.0},{"date":"2022-06-17","close":3735.0},{"date":"2022-06-20","close":3485.0},{"date":"2022-06-21","close":3485.0},{"date":"2022-06-22","close":3250.0},{"date":"2022-06-23","close":2995.0},{"date":"2022-06-24","close":3195.0},{"date":"2022-06-27","close":3365.0},{"date":"2022-06-28","close":3300.0},{"date":"2022-06-29","close":3220.0},{"date":"2022-06-30","close":3100.0},{"date":"2022-07-01","close":3020.0},{"date":"2022-07-04","close":2990.0},{"date":"2022-07-05","close":3170.0},{"date":"2022-07-06","close":3200.0},{"date":"2022-07-07","close":3250.0},{"date":"2022-07-08","close":3350.0},{"date":"2022-07-11","close":3370.0},{"date":"2022-07-12","close":3260.0},{"date":"2022-07-13","close":3380.0},{"date":"2022-07-14","close":3805.0},{"date":"2022-07-15","close":3660.0},{"date":"2022-07-18","close":3695.0},{"date":"2022-07-19","close":3715.0},{"date":"2022-07-20","close":3775.0},{"date":"2022-07-21","close":3770.0},{"date":"2022-07-22","close":3665.0},{"date":"2022-07-25","close":3665.0},{"date":"2022-07-26","close":3625.0},{"date":"2022-07-27","close":3575.0},{"date":"2022-07-28","close":3520.0},{"date":"2022-07-29","close":3575.0},{"date":"2022-08-01","close":3570.0},{"date":"2022-08-02","close":3620.0},{"date":"2022-08-03","close":3910.0},{"date":"2022-08-04","close":4030.0},{"date":"2022-08-05","close":4170.0},{"date":"2022-08-08","close":4330.0},{"date":"2022-08-09","close":4185.0},{"date":"2022-08-10","close":4070.0},{"date":"2022-08-11","close":4065.0},{"date":"2022-08-12","close":4100.0},{"date":"2022-08-16","close":4120.0},{"date":"2022-08-17","close":3895.0},{"date":"2022-08-18","close":3765.0},{"date":"2022-08-19","close":3710.0},{"date":"2022-08-22","close":3625.0},{"date":"2022-08-23","close":3495.0},{"date":"2022-08-24","close":3440.0},{"date":"2022-08-25","close":3505.0},{"date":"2022-08-26","close":3560.0},{"date":"2022-08-29","close":3395.0},{"date":"2022-08-30","close":3415.0},{"date":"2022-08-31","close":3865.0},{"date":"2022-09-01","close":3905.0},{"date":"2022-09-02","close":3880.0},{"date":"2022-09-05","close":3855.0},{"date":"2022-09-06","close":3890.0},{"date":"2022-09-07","close":3635.0},{"date":"2022-09-08","close":3700.0},{"date":"2022-09-13","close":3760.0},{"date":"2022-09-14","close":3690.0},{"date":"2022-09-15","close":3650.0},{"date":"2022-09-16","close":3860.0},{"date":"2022-09-19","close":3565.0},{"date":"2022-09-20","close":3535.0},{"date":"2022-09-21","close":3540.0},{"date":"2022-09-22","close":3445.0},{"date":"2022-09-23","close":3460.0},{"date":"2022-09-26","close":3180.0},{"date":"2022-09-27","close":3185.0},{"date":"2022-09-28","close":3005.0},{"date":"2022-09-29","close":2990.0},{"date":"2022-09-30","close":3100.0},{"date":"2022-10-04","close":3165.0},{"date":"2022-10-05","close":3095.0},{"date":"2022-10-06","close":3180.0},{"date":"2022-10-07","close":3240.0},{"date":"2022-10-11","close":3130.0},{"date":"2022-10-12","close":3165.0},{"date":"2022-10-13","close":3000.0},{"date":"2022-10-14","close":3180.0},{"date":"2022-10-17","close":3225.0},{"date":"2022-10-18","close":3220.0},{"date":"2022-10-19","close":3210.0},{"date":"2022-10-20","close":3170.0},{"date":"2022-10-21","close":3070.0},{"date":"2022-10-24","close":3085.0},{"date":"2022-10-25","close":3140.0},{"date":"2022-10-26","close":3060.0},{"date":"2022-10-27","close":3155.0},{"date":"2022-10-28","close":3125.0},{"date":"2022-10-31","close":3115.0},{"date":"2022-11-01","close":3180.0},{"date":"2022-11-02","close":3195.0},{"date":"2022-11-03","close":3200.0},{"date":"2022-11-04","close":3235.0},{"date":"2022-11-07","close":3235.0},{"date":"2022-11-08","close":3265.0},{"date":"2022-11-09","close":3240.0},{"date":"2022-11-10","close":3285.0},{"date":"2022-11-11","close":3320.0},{"date":"2022-11-14","close":3340.0},{"date":"2022-11-15","close":3355.0},{"date":"2022-11-16","close":3355.0},{"date":"2022-11-17","close":3305.0},{"date":"2022-11-18","close":3295.0},{"date":"2022-11-21","close":3235.0},{"date":"2022-11-22","close":3310.0},{"date":"2022-11-23","close":3420.0},{"date":"2022-11-24","close":3510.0},{"date":"2022-11-25","close":3500.0},{"date":"2022-11-28","close":3480.0},{"date":"2022-11-29","close":3480.0},{"date":"2022-11-30","close":3420.0},{"date":"2022-12-01","close":3505.0},{"date":"2022-12-02","close":3435.0},{"date":"2022-12-05","close":3365.0},{"date":"2022-12-06","close":3240.0},{"date":"2022-12-07","close":3285.0},{"date":"2022-12-08","close":3175.0},{"date":"2022-12-09","close":3220.0},{"date":"2022-12-12","close":3240.0},{"date":"2022-12-13","close":3240.0},{"date":"2022-12-14","close":3285.0},{"date":"2022-12-15","close":3190.0},{"date":"2022-12-16","close":3135.0},{"date":"2022-12-19","close":3155.0},{"date":"2022-12-20","close":3100.0},{"date":"2022-12-21","close":3080.0},{"date":"2022-12-22","close":3080.0},{"date":"2022-12-23","close":3010.0},{"date":"2022-12-26","close":2980.0},{"date":"2022-12-27","close":2985.0},{"date":"2022-12-28","close":3010.0},{"date":"2022-12-29","close":2960.0},{"date":"2023-01-02","close":2970.0},{"date":"2023-01-03","close":3040.0},{"date":"2023-01-04","close":3220.0},{"date":"2023-01-05","close":3130.0},{"date":"2023-01-06","close":3085.0},{"date":"2023-01-09","close":3220.0},{"date":"2023-01-10","close":3180.0},{"date":"2023-01-11","close":3265.0},{"date":"2023-01-12","close":3255.0},{"date":"2023-01-13","close":3250.0},{"date":"2023-01-16","close":3225.0},{"date":"2023-01-17","close":3205.0},{"date":"2023-01-18","close":3170.0},{"date":"2023-01-19","close":3245.0},{"date":"2023-01-20","close":3245.0},{"date":"2023-01-25","close":3255.0},{"date":"2023-01-26","close":3260.0},{"date":"2023-01-27","close":3275.0},{"date":"2023-01-30","close":3280.0},{"date":"2023-01-31","close":3280.0},{"date":"2023-02-01","close":3265.0},{"date":"2023-02-02","close":3350.0},{"date":"2023-02-03","close":3310.0},{"date":"2023-02-06","close":3245.0},{"date":"2023-02-07","close":3245.0},{"date":"2023-02-08","close":3645.0},{"date":"2023-02-09","close":3565.0},{"date":"2023-02-10","close":4630.0},{"date":"2023-02-13","close":4870.0},{"date":"2023-02-14","close":4820.0},{"date":"2023-02-15","close":5290.0},{"date":"2023-02-16","close":5290.0},{"date":"2023-02-17","close":5320.0},{"date":"2023-02-20","close":5030.0},{"date":"2023-02-21","close":5040.0},{"date":"2023-02-22","close":4935.0},{"date":"2023-02-23","close":4635.0},{"date":"2023-02-24","close":4500.0},{"date":"2023-02-27","close":4440.0},{"date":"2023-02-28","close":4600.0},{"date":"2023-03-02","close":4400.0},{"date":"2023-03-03","close":4600.0},{"date":"2023-03-06","close":4330.0},{"date":"2023-03-07","close":4950.0},{"date":"2023-03-08","close":4725.0},{"date":"2023-03-09","close":4250.0},{"date":"2023-03-10","close":4010.0},{"date":"2023-03-13","close":3610.0},{"date":"2023-03-14","close":3555.0},{"date":"2023-03-15","close":3460.0},{"date":"2023-03-16","close":3450.0},{"date":"2023-03-17","close":3520.0},{"date":"2023-03-20","close":3490.0},{"date":"2023-03-21","close":3390.0},{"date":"2023-03-22","close":3430.0},{"date":"2023-03-23","close":3365.0},{"date":"2023-03-24","close":3430.0},{"date":"2023-03-27","close":3330.0},{"date":"2023-03-28","close":3405.0},{"date":"2023-03-29","close":3420.0},{"date":"2023-03-30","close":3365.0},{"date":"2023-03-31","close":3255.0},{"date":"2023-04-03","close":3265.0},{"date":"2023-04-04","close":3330.0},{"date":"2023-04-05","close":3305.0},{"date":"2023-04-06","close":3320.0},{"date":"2023-04-07","close":3250.0},{"date":"2023-04-10","close":3190.0},{"date":"2023-04-11","close":3205.0},{"date":"2023-04-12","close":3200.0},{"date":"2023-04-13","close":3240.0},{"date":"2023-04-14","close":3280.0},{"date":"2023-04-17","close":3240.0},{"date":"2023-04-18","close":3205.0},{"date":"2023-04-19","close":3200.0},{"date":"2023-04-20","close":3095.0},{"date":"2023-04-21","close":3060.0},{"date":"2023-04-24","close":3025.0},{"date":"2023-04-25","close":2990.0},{"date":"2023-04-26","close":3005.0},{"date":"2023-04-27","close":3000.0},{"date":"2023-04-28","close":2950.0},{"date":"2023-05-02","close":3070.0},{"date":"2023-05-03","close":3015.0},{"date":"2023-05-04","close":2970.0},{"date":"2023-05-08","close":2995.0},{"date":"2023-05-09","close":2930.0},{"date":"2023-05-10","close":2920.0},{"date":"2023-05-11","close":2925.0},{"date":"2023-05-12","close":2875.0},{"date":"2023-05-15","close":2825.0},{"date":"2023-05-16","close":2830.0},{"date":"2023-05-17","close":2935.0},{"date":"2023-05-18","close":2945.0},{"date":"2023-05-19","close":2970.0},{"date":"2023-05-22","close":2970.0},{"date":"2023-05-23","close":2965.0},{"date":"2023-05-24","close":2930.0},{"date":"2023-05-25","close":2885.0},{"date":"2023-05-26","close":2845.0},{"date":"2023-05-30","close":2880.0},{"date":"2023-05-31","close":2870.0},{"date":"2023-06-01","close":2865.0},{"date":"2023-06-02","close":2845.0},{"date":"2023-06-05","close":2835.0},{"date":"2023-06-07","close":2870.0},{"date":"2023-06-08","close":2825.0},{"date":"2023-06-09","close":2830.0},{"date":"2023-06-12","close":2830.0},{"date":"2023-06-13","close":2835.0},{"date":"2023-06-14","close":2835.0},{"date":"2023-06-15","close":2780.0},{"date":"2023-06-16","close":2775.0},{"date":"2023-06-19","close":2735.0},{"date":"2023-06-20","close":2725.0},{"date":"2023-06-21","close":2645.0},{"date":"2023-06-22","close":2625.0},{"date":"2023-06-23","close":2590.0},{"date":"2023-06-26","close":2585.0},{"date":"2023-06-27","close":2560.0},{"date":"2023-06-28","close":2510.0},{"date":"2023-06-29","close":2460.0},{"date":"2023-06-30","close":2480.0},{"date":"2023-07-03","close":2510.0},{"date":"2023-07-04","close":2475.0},{"date":"2023-07-05","close":2430.0},{"date":"2023-07-06","close":2365.0},{"date":"2023-07-07","close":2350.0},{"date":"2023-07-10","close":2360.0},{"date":"2023-07-11","close":2440.0},{"date":"2023-07-12","close":2480.0},{"date":"2023-07-13","close":2805.0},{"date":"2023-07-14","close":2645.0},{"date":"2023-07-17","close":2680.0},{"date":"2023-07-18","close":2645.0},{"date":"2023-07-19","close":2560.0},{"date":"2023-07-20","close":2560.0},{"date":"2023-07-21","close":2470.0},{"date":"2023-07-24","close":2365.0},{"date":"2023-07-25","close":2360.0},{"date":"2023-07-26","close":2200.0},{"date":"2023-07-27","close":2295.0},{"date":"2023-07-28","close":2330.0},{"date":"2023-07-31","close":2390.0},{"date":"2023-08-01","close":2405.0},{"date":"2023-08-02","close":2365.0},{"date":"2023-08-03","close":2330.0},{"date":"2023-08-04","close":2360.0},{"date":"2023-08-07","close":2355.0},{"date":"2023-08-08","close":2310.0},{"date":"2023-08-09","close":2330.0},{"date":"2023-08-10","close":2380.0},{"date":"2023-08-11","close":2390.0},{"date":"2023-08-14","close":2345.0},{"date":"2023-08-16","close":2215.0},{"date":"2023-08-17","close":2170.0},{"date":"2023-08-18","close":2105.0},{"date":"2023-08-21","close":2135.0},{"date":"2023-08-22","close":2075.0},{"date":"2023-08-23","close":2075.0},{"date":"2023-08-24","close":2085.0},{"date":"2023-08-25","close":2075.0},{"date":"2023-08-28","close":2090.0},{"date":"2023-08-29","close":2145.0},{"date":"2023-08-30","close":2180.0},{"date":"2023-08-31","close":2190.0},{"date":"2023-09-01","close":2170.0},{"date":"2023-09-04","close":2155.0},{"date":"2023-09-05","close":2130.0},{"date":"2023-09-06","close":2115.0},{"date":"2023-09-07","close":2050.0},{"date":"2023-09-08","close":2050.0},{"date":"2023-09-11","close":2055.0},{"date":"2023-09-12","close":2040.0},{"date":"2023-09-13","close":2000.0},{"date":"2023-09-14","close":2050.0},{"date":"2023-09-15","close":2120.0},{"date":"2023-09-18","close":2075.0},{"date":"2023-09-19","close":2015.0},{"date":"2023-09-20","close":1997.0},{"date":"2023-09-21","close":1913.0},{"date":"2023-09-22","close":1908.0},{"date":"2023-09-25","close":1875.0},{"date":"2023-09-26","close":1840.0},{"date":"2023-09-27","close":1904.0},{"date":"2023-10-04","close":1829.0},{"date":"2023-10-05","close":1751.0},{"date":"2023-10-06","close":1836.0},{"date":"2023-10-10","close":1795.0},{"date":"2023-10-11","close":1859.0},{"date":"2023-10-12","close":1925.0},{"date":"2023-10-13","close":1870.0},{"date":"2023-10-16","close":1793.0},{"date":"2023-10-17","close":1820.0},{"date":"2023-10-18","close":1807.0},{"date":"2023-10-19","close":1746.0},{"date":"2023-10-20","close":1692.0},{"date":"2023-10-23","close":1679.0},{"date":"2023-10-24","close":1764.0},{"date":"2023-10-25","close":1772.0},{"date":"2023-10-26","close":1691.0},{"date":"2023-10-27","close":1680.0},{"date":"2023-10-30","close":1870.0},{"date":"2023-10-31","close":1843.0},{"date":"2023-11-01","close":1816.0},{"date":"2023-11-02","close":1843.0},{"date":"2023-11-03","close":1872.0},{"date":"2023-11-06","close":1935.0},{"date":"2023-11-07","close":1879.0},{"date":"2023-11-08","close":1911.0},{"date":"2023-11-09","close":1856.0},{"date":"2023-11-10","close":1798.0},{"date":"2023-11-13","close":1720.0},{"date":"2023-11-14","close":1781.0},{"date":"2023-11-15","close":1821.0},{"date":"2023-11-16","close":1829.0},{"date":"2023-11-17","close":1764.0},{"date":"2023-11-20","close":1789.0},{"date":"2023-11-21","close":1820.0},{"date":"2023-11-22","close":1795.0},{"date":"2023-11-23","close":1837.0},{"date":"2023-11-24","close":1825.0},{"date":"2023-11-27","close":1819.0},{"date":"2023-11-28","close":1804.0},{"date":"2023-11-29","close":1814.0},{"date":"2023-11-30","close":1807.0},{"date":"2023-12-01","close":1783.0},{"date":"2023-12-04","close":1793.0},{"date":"2023-12-05","close":1773.0},{"date":"2023-12-06","close":1944.0},{"date":"2023-12-07","close":1908.0},{"date":"2023-12-08","close":1910.0},{"date":"2023-12-11","close":1935.0},{"date":"2023-12-12","close":1898.0},{"date":"2023-12-13","close":1879.0},{"date":"2023-12-14","close":1920.0},{"date":"2023-12-15","close":1913.0},{"date":"2023-12-18","close":1899.0},{"date":"2023-12-19","close":1907.0},{"date":"2023-12-20","close":1898.0},{"date":"2023-12-21","close":1903.0},{"date":"2023-12-22","close":1889.0},{"date":"2023-12-26","close":1886.0},{"date":"2023-12-27","close":1875.0},{"date":"2023-12-28","close":1887.0},{"date":"2024-01-02","close":1914.0},{"date":"2024-01-03","close":1905.0},{"date":"2024-01-04","close":1881.0},{"date":"2024-01-05","close":1919.0},{"date":"2024-01-08","close":1965.0},{"date":"2024-01-09","close":1979.0},{"date":"2024-01-10","close":1998.0},{"date":"2024-01-11","close":1988.0},{"date":"2024-01-12","close":1910.0},{"date":"2024-01-15","close":1882.0},{"date":"2024-01-16","close":1860.0},{"date":"2024-01-17","close":1793.0},{"date":"2024-01-18","close":1812.0},{"date":"2024-01-19","close":1810.0},{"date":"2024-01-22","close":1803.0},{"date":"2024-01-23","close":1799.0},{"date":"2024-01-24","close":1800.0},{"date":"2024-01-25","close":1779.0},{"date":"2024-01-26","close":1783.0},{"date":"2024-01-29","close":1815.0},{"date":"2024-01-30","close":1795.0},{"date":"2024-01-31","close":1770.0},{"date":"2024-02-01","close":1771.0},{"date":"2024-02-02","close":1800.0},{"date":"2024-02-05","close":1799.0},{"date":"2024-02-06","close":1805.0},{"date":"2024-02-07","close":1802.0},{"date":"2024-02-08","close":1802.0},{"date":"2024-02-13","close":1816.0},{"date":"2024-02-14","close":1823.0},{"date":"2024-02-15","close":1835.0},{"date":"2024-02-16","close":1831.0},{"date":"2024-02-19","close":1821.0},{"date":"2024-02-20","close":1809.0},{"date":"2024-02-21","close":1793.0},{"date":"2024-02-22","close":1792.0},{"date":"2024-02-23","close":1773.0},{"date":"2024-02-26","close":1758.0},{"date":"2024-02-27","close":1726.0},{"date":"2024-02-28","close":1731.0},{"date":"2024-02-29","close":1724.0},{"date":"2024-03-04","close":1712.0},{"date":"2024-03-05","close":1688.0},{"date":"2024-03-06","close":1665.0},{"date":"2024-03-07","close":1648.0},{"date":"2024-03-08","close":1650.0},{"date":"2024-03-11","close":1703.0},{"date":"2024-03-12","close":1686.0},{"date":"2024-03-13","close":1680.0},{"date":"2024-03-14","close":1683.0},{"date":"2024-03-15","close":1667.0},{"date":"2024-03-18","close":1654.0},{"date":"2024-03-19","close":1653.0},{"date":"2024-03-20","close":1656.0},{"date":"2024-03-21","close":1677.0},{"date":"2024-03-22","close":1669.0},{"date":"2024-03-25","close":1688.0},{"date":"2024-03-26","close":1704.0},{"date":"2024-03-27","close":1862.0},{"date":"2024-03-28","close":1832.0},{"date":"2024-03-29","close":1784.0},{"date":"2024-04-01","close":1789.0},{"date":"2024-04-02","close":1724.0},{"date":"2024-04-03","close":1715.0},{"date":"2024-04-04","close":1702.0},{"date":"2024-04-05","close":1688.0},{"date":"2024-04-08","close":1668.0},{"date":"2024-04-09","close":1680.0},{"date":"2024-04-11","close":1755.0},{"date":"2024-04-12","close":1706.0},{"date":"2024-04-15","close":1694.0},{"date":"2024-04-16","close":1666.0},{"date":"2024-04-17","close":1651.0},{"date":"2024-04-18","close":1670.0},{"date":"2024-04-19","close":1691.0},{"date":"2024-04-22","close":1684.0},{"date":"2024-04-23","close":1682.0},{"date":"2024-04-24","close":1682.0},{"date":"2024-04-25","close":1672.0},{"date":"2024-04-26","close":1664.0},{"date":"2024-04-29","close":1691.0},{"date":"2024-04-30","close":1691.0},{"date":"2024-05-02","close":2040.0},{"date":"2024-05-03","close":2070.0},{"date":"2024-05-07","close":2050.0},{"date":"2024-05-08","close":2025.0},{"date":"2024-05-09","close":1980.0},{"date":"2024-05-10","close":2235.0},{"date":"2024-05-13","close":2170.0},{"date":"2024-05-14","close":2180.0},{"date":"2024-05-16","close":2230.0},{"date":"2024-05-17","close":2215.0},{"date":"2024-05-20","close":2180.0},{"date":"2024-05-21","close":2155.0},{"date":"2024-05-22","close":2110.0},{"date":"2024-05-23","close":2215.0},{"date":"2024-05-24","close":2210.0},{"date":"2024-05-27","close":2195.0},{"date":"2024-05-28","close":2145.0},{"date":"2024-05-29","close":2105.0},{"date":"2024-05-30","close":2105.0},{"date":"2024-05-31","close":2075.0},{"date":"2024-06-03","close":2040.0},{"date":"2024-06-04","close":2015.0},{"date":"2024-06-05","close":2010.0},{"date":"2024-06-07","close":2025.0},{"date":"2024-06-10","close":2015.0},{"date":"2024-06-11","close":2000.0},{"date":"2024-06-12","close":1951.0},{"date":"2024-06-13","close":1942.0},{"date":"2024-06-14","close":1948.0},{"date":"2024-06-17","close":1943.0},{"date":"2024-06-18","close":1928.0},{"date":"2024-06-19","close":1911.0},{"date":"2024-06-20","close":1900.0},{"date":"2024-06-21","close":1855.0},{"date":"2024-06-24","close":1814.0},{"date":"2024-06-25","close":1823.0},{"date":"2024-06-26","close":1820.0},{"date":"2024-06-27","close":1805.0},{"date":"2024-06-28","close":1846.0},{"date":"2024-07-01","close":1852.0},{"date":"2024-07-02","close":1798.0},{"date":"2024-07-03","close":1783.0},{"date":"2024-07-04","close":1747.0},{"date":"2024-07-05","close":1736.0},{"date":"2024-07-08","close":1958.0},{"date":"2024-07-09","close":1981.0},{"date":"2024-07-10","close":1944.0},{"date":"2024-07-11","close":1946.0},{"date":"2024-07-12","close":1912.0},{"date":"2024-07-15","close":1900.0},{"date":"2024-07-16","close":1865.0},{"date":"2024-07-17","close":1970.0},{"date":"2024-07-18","close":2010.0},{"date":"2024-07-19","close":2050.0},{"date":"2024-07-22","close":2030.0},{"date":"2024-07-23","close":1964.0},{"date":"2024-07-24","close":1926.0},{"date":"2024-07-25","close":1918.0},{"date":"2024-07-26","close":1926.0},{"date":"2024-07-29","close":1915.0},{"date":"2024-07-30","close":1858.0},{"date":"2024-07-31","close":1804.0},{"date":"2024-08-01","close":1852.0},{"date":"2024-08-02","close":1793.0},{"date":"2024-08-05","close":1549.0},{"date":"2024-08-06","close":1667.0},{"date":"2024-08-07","close":1700.0},{"date":"2024-08-08","close":1695.0},{"date":"2024-08-09","close":1720.0},{"date":"2024-08-12","close":1723.0},{"date":"2024-08-13","close":1700.0},{"date":"2024-08-14","close":1704.0},{"date":"2024-08-16","close":1702.0},{"date":"2024-08-19","close":1702.0},{"date":"2024-08-20","close":1739.0},{"date":"2024-08-21","close":1871.0},{"date":"2024-08-22","close":1863.0},{"date":"2024-08-23","close":1830.0},{"date":"2024-08-26","close":1802.0},{"date":"2024-08-27","close":1806.0},{"date":"2024-08-28","close":1782.0},{"date":"2024-08-29","close":1748.0},{"date":"2024-08-30","close":1779.0},{"date":"2024-09-02","close":1772.0},{"date":"2024-09-03","close":1765.0},{"date":"2024-09-04","close":1690.0},{"date":"2024-09-05","close":1687.0},{"date":"2024-09-06","close":1646.0},{"date":"2024-09-09","close":1666.0},{"date":"2024-09-10","close":1663.0},{"date":"2024-09-11","close":1649.0},{"date":"2024-09-12","close":1680.0},{"date":"2024-09-13","close":1678.0},{"date":"2024-09-19","close":1668.0},{"date":"2024-09-20","close":1667.0},{"date":"2024-09-23","close":1662.0},{"date":"2024-09-24","close":1694.0},{"date":"2024-09-25","close":1704.0},{"date":"2024-09-26","close":1738.0},{"date":"2024-09-27","close":1761.0},{"date":"2024-09-30","close":1726.0},{"date":"2024-10-02","close":1705.0},{"date":"2024-10-04","close":1704.0},{"date":"2024-10-07","close":1714.0},{"date":"2024-10-08","close":1712.0},{"date":"2024-10-10","close":1718.0},{"date":"2024-10-11","close":1698.0},{"date":"2024-10-14","close":1698.0},{"date":"2024-10-15","close":1733.0},{"date":"2024-10-16","close":1714.0},{"date":"2024-10-17","close":1708.0},{"date":"2024-10-18","close":1687.0},{"date":"2024-10-21","close":1713.0},{"date":"2024-10-22","close":1707.0},{"date":"2024-10-23","close":1706.0},{"date":"2024-10-24","close":1693.0},{"date":"2024-10-25","close":1680.0},{"date":"2024-10-28","close":1687.0},{"date":"2024-10-29","close":1700.0},{"date":"2024-10-30","close":1691.0},{"date":"2024-10-31","close":1691.0},{"date":"2024-11-01","close":1672.0},{"date":"2024-11-04","close":1750.0},{"date":"2024-11-05","close":1765.0},{"date":"2024-11-06","close":1777.0},{"date":"2024-11-07","close":1714.0},{"date":"2024-11-08","close":1713.0},{"date":"2024-11-11","close":1651.0},{"date":"2024-11-12","close":1580.0},{"date":"2024-11-13","close":1600.0},{"date":"2024-11-14","close":1586.0},{"date":"2024-11-15","close":1614.0},{"date":"2024-11-18","close":1620.0},{"date":"2024-11-19","close":1620.0},{"date":"2024-11-20","close":1613.0},{"date":"2024-11-21","close":1600.0},{"date":"2024-11-22","close":1600.0},{"date":"2024-11-25","close":1649.0},{"date":"2024-11-26","close":1670.0},{"date":"2024-11-27","close":1681.0},{"date":"2024-11-28","close":1680.0},{"date":"2024-11-29","close":1640.0},{"date":"2024-12-02","close":1591.0},{"date":"2024-12-03","close":1625.0},{"date":"2024-12-04","close":1592.0},{"date":"2024-12-05","close":1553.0},{"date":"2024-12-06","close":1482.0},{"date":"2024-12-09","close":1340.0},{"date":"2024-12-10","close":1510.0},{"date":"2024-12-11","close":1521.0},{"date":"2024-12-12","close":1512.0},{"date":"2024-12-13","close":1605.0},{"date":"2024-12-16","close":1588.0},{"date":"2024-12-17","close":1587.0},{"date":"2024-12-18","close":1588.0},{"date":"2024-12-19","close":1552.0},{"date":"2024-12-20","close":1490.0},{"date":"2024-12-23","close":1487.0},{"date":"2024-12-24","close":1465.0},{"date":"2024-12-26","close":1436.0},{"date":"2024-12-27","close":1409.0},{"date":"2024-12-30","close":1400.0},{"date":"2025-01-02","close":1427.0},{"date":"2025-01-03","close":1451.0},{"date":"2025-01-06","close":1478.0},{"date":"2025-01-07","close":1478.0},{"date":"2025-01-08","close":1487.0},{"date":"2025-01-09","close":1476.0},{"date":"2025-01-10","close":1518.0},{"date":"2025-01-13","close":1480.0},{"date":"2025-01-14","close":1482.0},{"date":"2025-01-15","close":1484.0},{"date":"2025-01-16","close":1496.0},{"date":"2025-01-17","close":1494.0},{"date":"2025-01-20","close":1472.0},{"date":"2025-01-21","close":1442.0},{"date":"2025-01-22","close":1419.0},{"date":"2025-01-23","close":1408.0},{"date":"2025-01-24","close":1411.0},{"date":"2025-01-31","close":1403.0},{"date":"2025-02-03","close":1349.0},{"date":"2025-02-04","close":1366.0},{"date":"2025-02-05","close":1400.0},{"date":"2025-02-06","close":1405.0},{"date":"2025-02-07","close":1416.0},{"date":"2025-02-10","close":1438.0},{"date":"2025-02-11","close":1450.0},{"date":"2025-02-12","close":1422.0},{"date":"2025-02-13","close":1420.0},{"date":"2025-02-14","close":1407.0},{"date":"2025-02-17","close":1399.0},{"date":"2025-02-18","close":1400.0},{"date":"2025-02-19","close":1417.0},{"date":"2025-02-20","close":1578.0},{"date":"2025-02-21","close":1516.0},{"date":"2025-02-24","close":1498.0},{"date":"2025-02-25","close":1520.0},{"date":"2025-02-26","close":1507.0},{"date":"2025-02-27","close":1529.0},{"date":"2025-02-28","close":1534.0},{"date":"2025-03-04","close":1469.0},{"date":"2025-03-05","close":1470.0},{"date":"2025-03-06","close":1482.0},{"date":"2025-03-07","close":1489.0},{"date":"2025-03-10","close":1471.0},{"date":"2025-03-11","close":1430.0},{"date":"2025-03-12","close":1427.0},{"date":"2025-03-13","close":1409.0},{"date":"2025-03-14","close":1425.0},{"date":"2025-03-17","close":1420.0},{"date":"2025-03-18","close":1420.0},{"date":"2025-03-19","close":1444.0},{"date":"2025-03-20","close":1422.0},{"date":"2025-03-21","close":1453.0},{"date":"2025-03-24","close":1431.0},{"date":"2025-03-25","close":1426.0},{"date":"2025-03-26","close":1418.0},{"date":"2025-03-27","close":1406.0},{"date":"2025-03-28","close":1386.0},{"date":"2025-03-31","close":1349.0},{"date":"2025-04-01","close":1367.0},{"date":"2025-04-02","close":1360.0},{"date":"2025-04-03","close":1364.0},{"date":"2025-04-04","close":1392.0},{"date":"2025-04-07","close":1340.0},{"date":"2025-04-08","close":1312.0},{"date":"2025-04-09","close":1246.0},{"date":"2025-04-10","close":1309.0},{"date":"2025-04-11","close":1408.0},{"date":"2025-04-14","close":1399.0},{"date":"2025-04-15","close":1406.0},{"date":"2025-04-16","close":1386.0},{"date":"2025-04-17","close":1425.0},{"date":"2025-04-18","close":1433.0},{"date":"2025-04-21","close":1426.0},{"date":"2025-04-22","close":1428.0},{"date":"2025-04-23","close":1438.0},{"date":"2025-04-24","close":1439.0},{"date":"2025-04-25","close":1440.0},{"date":"2025-04-28","close":1425.0},{"date":"2025-04-29","close":1431.0},{"date":"2025-04-30","close":1470.0},{"date":"2025-05-02","close":1449.0},{"date":"2025-05-07","close":1456.0},{"date":"2025-05-08","close":1458.0},{"date":"2025-05-09","close":1463.0},{"date":"2025-05-12","close":1459.0},{"date":"2025-05-13","close":1442.0},{"date":"2025-05-14","close":1441.0},{"date":"2025-05-15","close":1425.0},{"date":"2025-05-16","close":1370.0},{"date":"2025-05-19","close":1356.0},{"date":"2025-05-20","close":1369.0},{"date":"2025-05-21","close":1368.0},{"date":"2025-05-22","close":1370.0},{"date":"2025-05-23","close":1379.0},{"date":"2025-05-26","close":1359.0},{"date":"2025-05-27","close":1353.0},{"date":"2025-05-28","close":1381.0},{"date":"2025-05-29","close":1378.0},{"date":"2025-05-30","close":1361.0},{"date":"2025-06-02","close":1382.0},{"date":"2025-06-04","close":1405.0},{"date":"2025-06-05","close":1428.0},{"date":"2025-06-09","close":1459.0},{"date":"2025-06-10","close":1490.0},{"date":"2025-06-11","close":1481.0},{"date":"2025-06-12","close":1475.0},{"date":"2025-06-13","close":1451.0},{"date":"2025-06-16","close":1446.0},{"date":"2025-06-17","close":1440.0},{"date":"2025-06-18","close":1439.0},{"date":"2025-06-19","close":1473.0},{"date":"2025-06-20","close":1503.0},{"date":"2025-06-23","close":1461.0},{"date":"2025-06-24","close":1491.0},{"date":"2025-06-25","close":1471.0},{"date":"2025-06-26","close":1439.0},{"date":"2025-06-27","close":1439.0},{"date":"2025-06-30","close":1482.0},{"date":"2025-07-01","close":1490.0},{"date":"2025-07-02","close":1470.0},{"date":"2025-07-03","close":1482.0},{"date":"2025-07-04","close":1452.0},{"date":"2025-07-07","close":1466.0},{"date":"2025-07-08","close":1466.0},{"date":"2025-07-09","close":1490.0},{"date":"2025-07-10","close":1452.0},{"date":"2025-07-11","close":1449.0},{"date":"2025-07-14","close":1456.0},{"date":"2025-07-15","close":1440.0},{"date":"2025-07-16","close":1405.0},{"date":"2025-07-17","close":1410.0},{"date":"2025-07-18","close":1391.0},{"date":"2025-07-21","close":1401.0},{"date":"2025-07-22","close":1383.0},{"date":"2025-07-23","close":1369.0},{"date":"2025-07-24","close":1368.0},{"date":"2025-07-25","close":1354.0},{"date":"2025-07-28","close":1336.0},{"date":"2025-07-29","close":1333.0},{"date":"2025-07-30","close":1337.0},{"date":"2025-07-31","close":1368.0},{"date":"2025-08-01","close":1317.0},{"date":"2025-08-04","close":1325.0},{"date":"2025-08-05","close":1344.0},{"date":"2025-08-06","close":1365.0},{"date":"2025-08-07","close":1382.0},{"date":"2025-08-08","close":1371.0},{"date":"2025-08-11","close":1373.0},{"date":"2025-08-12","close":1354.0},{"date":"2025-08-13","close":1348.0},{"date":"2025-08-14","close":1361.0},{"date":"2025-08-18","close":1351.0},{"date":"2025-08-19","close":1516.0},{"date":"2025-08-20","close":1496.0},{"date":"2025-08-21","close":1450.0},{"date":"2025-08-22","close":1443.0},{"date":"2025-08-25","close":1440.0},{"date":"2025-08-26","close":1430.0},{"date":"2025-08-27","close":1394.0},{"date":"2025-08-28","close":1393.0},{"date":"2025-08-29","close":1371.0},{"date":"2025-09-01","close":1358.0},{"date":"2025-09-02","close":1361.0},{"date":"2025-09-03","close":1363.0},{"date":"2025-09-04","close":1380.0},{"date":"2025-09-05","close":1375.0},{"date":"2025-09-08","close":1355.0},{"date":"2025-09-09","close":1355.0},{"date":"2025-09-10","close":1369.0},{"date":"2025-09-11","close":1358.0},{"date":"2025-09-12","close":1366.0},{"date":"2025-09-15","close":1348.0},{"date":"2025-09-16","close":1358.0},{"date":"2025-09-17","close":1356.0},{"date":"2025-09-18","close":1360.0},{"date":"2025-09-19","close":1360.0},{"date":"2025-09-22","close":1363.0},{"date":"2025-09-23","close":1349.0},{"date":"2025-09-24","close":1346.0},{"date":"2025-09-25","close":1344.0},{"date":"2025-09-26","close":1339.0},{"date":"2025-09-29","close":1322.0},{"date":"2025-09-30","close":1295.0},{"date":"2025-10-01","close":1298.0},{"date":"2025-10-02","close":1337.0},{"date":"2025-10-10","close":1311.0},{"date":"2025-10-13","close":1283.0},{"date":"2025-10-14","close":1276.0},{"date":"2025-10-15","close":1290.0},{"date":"2025-10-16","close":1288.0},{"date":"2025-10-17","close":1260.0},{"date":"2025-10-20","close":1284.0},{"date":"2025-10-21","close":1468.0},{"date":"2025-10-22","close":1428.0},{"date":"2025-10-23","close":1347.0},{"date":"2025-10-24","close":1334.0},{"date":"2025-10-27","close":1374.0},{"date":"2025-10-28","close":1370.0},{"date":"2025-10-29","close":1345.0},{"date":"2025-10-30","close":1330.0},{"date":"2025-10-31","close":1326.0},{"date":"2025-11-03","close":1305.0},{"date":"2025-11-04","close":1305.0},{"date":"2025-11-05","close":1300.0},{"date":"2025-11-06","close":1297.0},{"date":"2025-11-07","close":1257.0},{"date":"2025-11-10","close":1274.0},{"date":"2025-11-11","close":1259.0},{"date":"2025-11-12","close":1272.0},{"date":"2025-11-13","close":1265.0},{"date":"2025-11-14","close":1256.0},{"date":"2025-11-17","close":1250.0},{"date":"2025-11-18","close":1218.0},{"date":"2025-11-19","close":1215.0},{"date":"2025-11-20","close":1247.0},{"date":"2025-11-21","close":1229.0},{"date":"2025-11-24","close":1232.0},{"date":"2025-11-25","close":1219.0},{"date":"2025-11-26","close":1231.0},{"date":"2025-11-27","close":1239.0},{"date":"2025-11-28","close":1274.0},{"date":"2025-12-01","close":1266.0},{"date":"2025-12-02","close":1256.0},{"date":"2025-12-03","close":1260.0},{"date":"2025-12-04","close":1246.0},{"date":"2025-12-05","close":1244.0},{"date":"2025-12-08","close":1238.0},{"date":"2025-12-09","close":1254.0},{"date":"2025-12-10","close":1259.0},{"date":"2025-12-11","close":1265.0},{"date":"2025-12-12","close":1264.0},{"date":"2025-12-15","close":1280.0},{"date":"2025-12-16","close":1275.0},{"date":"2025-12-17","close":1294.0},{"date":"2025-12-18","close":1280.0},{"date":"2025-12-19","close":1316.0},{"date":"2025-12-22","close":1299.0},{"date":"2025-12-23","close":1307.0},{"date":"2025-12-24","close":1315.0},{"date":"2025-12-26","close":1305.0},{"date":"2025-12-29","close":1319.0},{"date":"2025-12-30","close":1330.0},{"date":"2026-01-02","close":1375.0},{"date":"2026-01-05","close":1352.0},{"date":"2026-01-06","close":1317.0},{"date":"2026-01-07","close":1305.0},{"date":"2026-01-08","close":1265.0},{"date":"2026-01-09","close":1290.0},{"date":"2026-01-12","close":1299.0},{"date":"2026-01-13","close":1292.0},{"date":"2026-01-14","close":1276.0},{"date":"2026-01-15","close":1277.0},{"date":"2026-01-16","close":1276.0},{"date":"2026-01-19","close":1260.0},{"date":"2026-01-20","close":1298.0},{"date":"2026-01-21","close":1281.0},{"date":"2026-01-22","close":1300.0},{"date":"2026-01-23","close":1322.0},{"date":"2026-01-26","close":1344.0},{"date":"2026-01-27","close":1325.0},{"date":"2026-01-28","close":1322.0},{"date":"2026-01-29","close":1328.0},{"date":"2026-01-30","close":1298.0},{"date":"2026-02-02","close":1240.0},{"date":"2026-02-03","close":1265.0},{"date":"2026-02-04","close":1284.0},{"date":"2026-02-05","close":1285.0},{"date":"2026-02-06","close":1257.0},{"date":"2026-02-09","close":1273.0},{"date":"2026-02-10","close":1297.0},{"date":"2026-02-11","close":1295.0},{"date":"2026-02-12","close":1291.0},{"date":"2026-02-13","close":1263.0},{"date":"2026-02-19","close":1252.0},{"date":"2026-02-20","close":1238.0},{"date":"2026-02-23","close":1234.0},{"date":"2026-02-24","close":1230.0},{"date":"2026-02-25","close":1228.0},{"date":"2026-02-26","close":1208.0},{"date":"2026-02-27","close":1197.0},{"date":"2026-03-03","close":1157.0},{"date":"2026-03-04","close":1031.0},{"date":"2026-03-05","close":1129.0},{"date":"2026-03-06","close":1130.0},{"date":"2026-03-09","close":1095.0},{"date":"2026-03-10","close":1114.0},{"date":"2026-03-11","close":1122.0},{"date":"2026-03-12","close":1130.0},{"date":"2026-03-13","close":1142.0},{"date":"2026-03-16","close":1143.0},{"date":"2026-03-17","close":1142.0},{"date":"2026-03-18","close":1143.0},{"date":"2026-03-19","close":1142.0},{"date":"2026-03-20","close":1161.0},{"date":"2026-03-23","close":1125.0},{"date":"2026-03-24","close":1143.0},{"date":"2026-03-25","close":1145.0},{"date":"2026-03-26","close":1138.0},{"date":"2026-03-27","close":1130.0},{"date":"2026-03-30","close":1113.0},{"date":"2026-03-31","close":1092.0},{"date":"2026-04-01","close":1113.0},{"date":"2026-04-02","close":1089.0},{"date":"2026-04-03","close":1101.0},{"date":"2026-04-06","close":1085.0},{"date":"2026-04-07","close":1068.0},{"date":"2026-04-08","close":1122.0},{"date":"2026-04-09","close":1137.0},{"date":"2026-04-10","close":1167.0},{"date":"2026-04-13","close":1144.0},{"date":"2026-04-14","close":1145.0},{"date":"2026-04-15","close":1139.0},{"date":"2026-04-16","close":1193.0},{"date":"2026-04-17","close":1195.0},{"date":"2026-04-20","close":1187.0},{"date":"2026-04-21","close":1176.0},{"date":"2026-04-22","close":1166.0},{"date":"2026-04-23","close":1153.0},{"date":"2026-04-24","close":1163.0},{"date":"2026-04-27","close":1162.0},{"date":"2026-04-28","close":1150.0},{"date":"2026-04-29","close":1151.0},{"date":"2026-04-30","close":1140.0},{"date":"2026-05-04","close":1127.0},{"date":"2026-05-06","close":1086.0},{"date":"2026-05-07","close":1077.0},{"date":"2026-05-08","close":1066.0},{"date":"2026-05-11","close":1040.0},{"date":"2026-05-12","close":1004.0},{"date":"2026-05-13","close":1009.0},{"date":"2026-05-14","close":1007.0},{"date":"2026-05-15","close":1007.0},{"date":"2026-05-18","close":978.0},{"date":"2026-05-19","close":999.0},{"date":"2026-05-20","close":1017.0},{"date":"2026-05-21","close":1022.0},{"date":"2026-05-22","close":1025.0},{"date":"2026-05-26","close":994.0},{"date":"2026-05-27","close":922.0},{"date":"2026-05-28","close":912.0},{"date":"2026-05-29","close":880.0},{"date":"2026-06-01","close":815.0},{"date":"2026-06-02","close":847.0},{"date":"2026-06-04","close":851.0},{"date":"2026-06-05","close":848.0},{"date":"2026-06-08","close":832.0},{"date":"2026-06-09","close":860.0},{"date":"2026-06-10","close":880.0},{"date":"2026-06-11","close":983.0},{"date":"2026-06-12","close":1100.0},{"date":"2026-06-15","close":1199.0},{"date":"2026-06-16","close":1201.0},{"date":"2026-06-17","close":1289.0},{"date":"2026-06-18","close":1290.0},{"date":"2026-06-19","close":1380.0},{"date":"2026-06-22","close":1540.0},{"date":"2026-06-23","close":1540.0},{"date":"2026-06-24","close":1538.0},{"date":"2026-06-25","close":1512.0},{"date":"2026-06-26","close":1539.0},{"date":"2026-06-29","close":1786.0},{"date":"2026-06-30","close":1600.0},{"date":"2026-07-01","close":1680.0},{"date":"2026-07-02","close":1591.0},{"date":"2026-07-03","close":1604.0},{"date":"2026-07-06","close":1598.0},{"date":"2026-07-07","close":1549.0},{"date":"2026-07-08","close":1500.0},{"date":"2026-07-09","close":1606.0},{"date":"2026-07-10","close":1543.0},{"date":"2026-07-13","close":1494.0},{"date":"2026-07-14","close":1475.0},{"date":"2026-07-15","close":1568.0},{"date":"2026-07-16","close":1605.0},{"date":"2026-07-20","close":1509.0},{"date":"2026-07-21","close":1510.0},{"date":"2026-07-22","close":1560.0},{"date":"2026-07-23","close":1574.0},{"date":"2026-07-24","close":1558.0},{"date":"2026-07-27","close":1578.0},{"date":"2026-07-28","close":1557.0},{"date":"2026-07-29","close":1505.0},{"date":"2026-07-30","close":1520.0},{"date":"2026-07-31","close":1550.0},{"date":"2026-08-03","close":1571.0},{"date":"2026-08-04","close":1742.0},{"date":"2026-08-05","close":1690.0},{"date":"2026-08-06","close":1773.0},{"date":"2026-08-07","close":1719.0},{"date":"2026-08-10","close":1515.0},{"date":"2026-08-11","close":1444.0},{"date":"2026-08-12","close":1383.0},{"date":"2026-08-13","close":1337.0},{"date":"2026-08-14","close":1360.0},{"date":"2026-08-18","close":1312.0},{"date":"2026-08-19","close":1330.0},{"date":"2026-08-20","close":1361.0},{"date":"2026-08-21","close":1300.0},{"date":"2026-08-24","close":1278.0},{"date":"2026-08-25","close":1303.0},{"date":"2026-08-26","close":1293.0},{"date":"2026-08-27","close":1276.0},{"date":"2026-08-28","close":1294.0},{"date":"2026-08-31","close":1343.0},{"date":"2026-09-01","close":1253.0},{"date":"2026-09-02","close":1195.0},{"date":"2026-09-03","close":1125.0},{"date":"2026-09-04","close":1091.0},{"date":"2026-09-07","close":1105.0},{"date":"2026-09-08","close":1080.0},{"date":"2026-09-09","close":1081.0},{"date":"2026-09-10","close":1088.0},{"date":"2026-09-11","close":1060.0},{"date":"2026-09-14","close":1069.0},{"date":"2026-09-15","close":1116.0},{"date":"2026-09-16","close":1100.0},{"date":"2026-09-17","close":1139.0},{"date":"2026-09-18","close":1067.0},{"date":"2026-09-21","close":1087.0},{"date":"2026-09-22","close":1074.0},{"date":"2026-09-23","close":1071.0},{"date":"2026-09-28","close":1061.0},{"date":"2026-09-29","close":1058.0},{"date":"2026-09-30","close":1012.0},{"date":"2026-10-01","close":1015.0},{"date":"2026-10-02","close":1043.0},{"date":"2026-10-06","close":1034.0},{"date":"2026-10-07","close":980.0},{"date":"2026-10-08","close":903.0},{"date":"2026-10-12","close":873.0},{"date":"2026-10-13","close":881.0},{"date":"2026-10-14","close":857.0},{"date":"2026-10-15","close":846.0},{"date":"2026-10-16","close":914.0},{"date":"2026-10-19","close":919.0},{"date":"2026-10-20","close":916.0},{"date":"2026-10-21","close":878.0},{"date":"2026-10-22","close":878.0},{"date":"2026-10-23","close":869.0}],"chart_data":[{"date":"2024-10-24","open":1692,"high":1722,"low":1692,"close":1693,"volume":135391,"rsi_14":46.39,"sma_20":1713.1,"sma_60":1737.15,"sma_120":1855.62},{"date":"2024-10-25","open":1715,"high":1715,"low":1680,"close":1680,"volume":204363,"rsi_14":43.26,"sma_20":1712.4,"sma_60":1733.05,"sma_120":1855.68},{"date":"2024-10-28","open":1675,"high":1760,"low":1675,"close":1687,"volume":601823,"rsi_14":42.29,"sma_20":1711.55,"sma_60":1729.2,"sma_120":1855.88},{"date":"2024-10-29","open":1688,"high":1706,"low":1680,"close":1700,"volume":168141,"rsi_14":46.77,"sma_20":1709.65,"sma_60":1725.43,"sma_120":1855.95},{"date":"2024-10-30","open":1698,"high":1718,"low":1690,"close":1691,"volume":157404,"rsi_14":42.86,"sma_20":1706.15,"sma_60":1721.7,"sma_120":1855.95},{"date":"2024-10-31","open":1690,"high":1710,"low":1668,"close":1691,"volume":127766,"rsi_14":47.93,"sma_20":1704.4,"sma_60":1718.92,"sma_120":1853.04},{"date":"2024-11-01","open":1673,"high":1691,"low":1671,"close":1672,"volume":136429,"rsi_14":32.7,"sma_20":1702.75,"sma_60":1716.72,"sma_120":1849.72},{"date":"2024-11-04","open":1678,"high":1779,"low":1678,"close":1750,"volume":1051036,"rsi_14":53.68,"sma_20":1705.05,"sma_60":1715.02,"sma_120":1847.22},{"date":"2024-11-05","open":1730,"high":1808,"low":1730,"close":1765,"volume":535433,"rsi_14":61.23,"sma_20":1707.6,"sma_60":1714.55,"sma_120":1845.06},{"date":"2024-11-06","open":1789,"high":1808,"low":1750,"close":1777,"volume":305638,"rsi_14":64.81,"sma_20":1710.85,"sma_60":1718.35,"sma_120":1843.37},{"date":"2024-11-07","open":1780,"high":1890,"low":1709,"close":1714,"volume":2422771,"rsi_14":54.91,"sma_20":1710.65,"sma_60":1719.13,"sma_120":1839.03},{"date":"2024-11-08","open":1714,"high":1744,"low":1711,"close":1713,"volume":196241,"rsi_14":50.0,"sma_20":1711.4,"sma_60":1719.35,"sma_120":1835.22},{"date":"2024-11-11","open":1704,"high":1720,"low":1651,"close":1651,"volume":328048,"rsi_14":40.85,"sma_20":1707.6,"sma_60":1718.62,"sma_120":1830.81},{"date":"2024-11-12","open":1650,"high":1668,"low":1580,"close":1580,"volume":539058,"rsi_14":33.24,"sma_20":1699.95,"sma_60":1716.28,"sma_120":1825.39},{"date":"2024-11-13","open":1564,"high":1600,"low":1545,"close":1600,"volume":274187,"rsi_14":37.86,"sma_20":1694.25,"sma_60":1714.23,"sma_120":1820.27},{"date":"2024-11-14","open":1582,"high":1612,"low":1580,"close":1586,"volume":130936,"rsi_14":37.76,"sma_20":1688.15,"sma_60":1712.33,"sma_120":1815.32},{"date":"2024-11-15","open":1571,"high":1614,"low":1554,"close":1614,"volume":158577,"rsi_14":40.99,"sma_20":1684.5,"sma_60":1710.83,"sma_120":1810.81},{"date":"2024-11-18","open":1597,"high":1629,"low":1597,"close":1620,"volume":96270,"rsi_14":39.95,"sma_20":1679.85,"sma_60":1709.47,"sma_120":1806.72},{"date":"2024-11-19","open":1620,"high":1644,"low":1614,"close":1620,"volume":103052,"rsi_14":40.87,"sma_20":1675.5,"sma_60":1708.1,"sma_120":1801.77},{"date":"2024-11-20","open":1640,"high":1640,"low":1611,"close":1613,"volume":83305,"rsi_14":40.15,"sma_20":1670.85,"sma_60":1706.0,"sma_120":1796.79},{"date":"2024-11-21","open":1613,"high":1627,"low":1598,"close":1600,"volume":145926,"rsi_14":40.77,"sma_20":1666.2,"sma_60":1701.48,"sma_120":1791.83},{"date":"2024-11-22","open":1601,"high":1626,"low":1595,"close":1600,"volume":80700,"rsi_14":25.96,"sma_20":1662.2,"sma_60":1697.1,"sma_120":1787.29},{"date":"2024-11-25","open":1607,"high":1657,"low":1607,"close":1649,"volume":237281,"rsi_14":33.24,"sma_20":1660.3,"sma_60":1694.08,"sma_120":1783.49},{"date":"2024-11-26","open":1631,"high":1678,"low":1620,"close":1670,"volume":179923,"rsi_14":34.93,"sma_20":1658.8,"sma_60":1691.88,"sma_120":1779.87},{"date":"2024-11-27","open":1680,"high":1706,"low":1662,"close":1681,"volume":164097,"rsi_14":44.55,"sma_20":1658.3,"sma_60":1689.8,"sma_120":1776.58},{"date":"2024-11-28","open":1685,"high":1691,"low":1661,"close":1680,"volume":132084,"rsi_14":44.55,"sma_20":1657.75,"sma_60":1688.1,"sma_120":1773.58},{"date":"2024-11-29","open":1660,"high":1679,"low":1624,"close":1640,"volume":143033,"rsi_14":48.04,"sma_20":1656.15,"sma_60":1686.3,"sma_120":1770.46},{"date":"2024-12-02","open":1640,"high":1674,"low":1591,"close":1591,"volume":222003,"rsi_14":52.12,"sma_20":1648.2,"sma_60":1683.17,"sma_120":1766.97},{"date":"2024-12-03","open":1590,"high":1640,"low":1590,"close":1625,"volume":149325,"rsi_14":54.58,"sma_20":1641.2,"sma_60":1680.72,"sma_120":1763.63},{"date":"2024-12-04","open":1570,"high":1612,"low":1569,"close":1592,"volume":275037,"rsi_14":51.03,"sma_20":1631.95,"sma_60":1677.83,"sma_120":1760.11},{"date":"2024-12-05","open":1600,"high":1600,"low":1553,"close":1553,"volume":186091,"rsi_14":39.93,"sma_20":1623.9,"sma_60":1675.55,"sma_120":1756.38},{"date":"2024-12-06","open":1545,"high":1575,"low":1450,"close":1482,"volume":337503,"rsi_14":31.25,"sma_20":1612.35,"sma_60":1672.13,"sma_120":1752.47},{"date":"2024-12-09","open":1467,"high":1467,"low":1340,"close":1340,"volume":459116,"rsi_14":22.55,"sma_20":1596.8,"sma_60":1667.03,"sma_120":1747.46},{"date":"2024-12-10","open":1339,"high":1649,"low":1339,"close":1510,"volume":2016730,"rsi_14":42.35,"sma_20":1593.3,"sma_60":1664.43,"sma_120":1743.81},{"date":"2024-12-11","open":1495,"high":1529,"low":1476,"close":1521,"volume":390694,"rsi_14":44.11,"sma_20":1589.35,"sma_60":1662.07,"sma_120":1740.29},{"date":"2024-12-12","open":1538,"high":1558,"low":1505,"close":1512,"volume":173396,"rsi_14":43.53,"sma_20":1585.65,"sma_60":1659.78,"sma_120":1736.83},{"date":"2024-12-13","open":1502,"high":1613,"low":1502,"close":1605,"volume":293552,"rsi_14":46.96,"sma_20":1585.2,"sma_60":1658.53,"sma_120":1734.28},{"date":"2024-12-16","open":1605,"high":1620,"low":1588,"close":1588,"volume":147316,"rsi_14":44.31,"sma_20":1583.6,"sma_60":1657.03,"sma_120":1731.67},{"date":"2024-12-17","open":1573,"high":1600,"low":1573,"close":1587,"volume":95211,"rsi_14":43.38,"sma_20":1581.95,"sma_60":1655.68,"sma_120":1729.44},{"date":"2024-12-18","open":1587,"high":1597,"low":1580,"close":1588,"volume":86806,"rsi_14":43.52,"sma_20":1580.7,"sma_60":1654.37,"sma_120":1727.56},{"date":"2024-12-19","open":1540,"high":1580,"low":1540,"close":1552,"volume":77340,"rsi_14":43.77,"sma_20":1578.3,"sma_60":1652.53,"sma_120":1725.3},{"date":"2024-12-20","open":1552,"high":1552,"low":1490,"close":1490,"volume":198025,"rsi_14":42.98,"sma_20":1572.8,"sma_60":1649.13,"sma_120":1722.55},{"date":"2024-12-23","open":1491,"high":1509,"low":1482,"close":1487,"volume":82794,"rsi_14":39.97,"sma_20":1564.7,"sma_60":1645.52,"sma_120":1719.9},{"date":"2024-12-24","open":1487,"high":1507,"low":1440,"close":1465,"volume":179609,"rsi_14":40.62,"sma_20":1554.45,"sma_60":1640.97,"sma_120":1716.72},{"date":"2024-12-26","open":1465,"high":1477,"low":1415,"close":1436,"volume":202991,"rsi_14":41.23,"sma_20":1542.2,"sma_60":1635.55,"sma_120":1713.26},{"date":"2024-12-27","open":1415,"high":1431,"low":1393,"close":1409,"volume":175125,"rsi_14":44.14,"sma_20":1528.65,"sma_60":1630.27,"sma_120":1710.02},{"date":"2024-12-30","open":1394,"high":1419,"low":1389,"close":1400,"volume":75464,"rsi_14":56.12,"sma_20":1516.65,"sma_60":1625.18,"sma_120":1706.83},{"date":"2025-01-02","open":1395,"high":1433,"low":1395,"close":1427,"volume":86854,"rsi_14":38.04,"sma_20":1508.45,"sma_60":1620.57,"sma_120":1704.16},{"date":"2025-01-03","open":1415,"high":1455,"low":1415,"close":1451,"volume":169474,"rsi_14":40.28,"sma_20":1499.75,"sma_60":1616.18,"sma_120":1701.78},{"date":"2025-01-06","open":1459,"high":1478,"low":1451,"close":1478,"volume":139186,"rsi_14":45.5,"sma_20":1494.05,"sma_60":1612.28,"sma_120":1697.78},{"date":"2025-01-07","open":1478,"high":1499,"low":1478,"close":1478,"volume":150501,"rsi_14":27.72,"sma_20":1490.3,"sma_60":1608.28,"sma_120":1693.59},{"date":"2025-01-08","open":1478,"high":1499,"low":1473,"close":1487,"volume":94778,"rsi_14":31.77,"sma_20":1490.55,"sma_60":1604.77,"sma_120":1689.78},{"date":"2025-01-09","open":1501,"high":1513,"low":1465,"close":1476,"volume":155183,"rsi_14":30.66,"sma_20":1497.35,"sma_60":1600.58,"sma_120":1685.87},{"date":"2025-01-10","open":1500,"high":1526,"low":1478,"close":1518,"volume":187453,"rsi_14":39.33,"sma_20":1497.75,"sma_60":1597.0,"sma_120":1682.58},{"date":"2025-01-13","open":1520,"high":1528,"low":1477,"close":1480,"volume":112833,"rsi_14":39.09,"sma_20":1495.7,"sma_60":1593.1,"sma_120":1679.08},{"date":"2025-01-14","open":1481,"high":1510,"low":1479,"close":1482,"volume":54154,"rsi_14":48.52,"sma_20":1494.2,"sma_60":1589.33,"sma_120":1675.89},{"date":"2025-01-15","open":1483,"high":1506,"low":1473,"close":1484,"volume":104205,"rsi_14":49.44,"sma_20":1488.15,"sma_60":1585.95,"sma_120":1671.84},{"date":"2025-01-16","open":1515,"high":1515,"low":1477,"close":1496,"volume":47134,"rsi_14":55.98,"sma_20":1483.55,"sma_60":1582.33,"sma_120":1667.56},{"date":"2025-01-17","open":1484,"high":1508,"low":1484,"close":1494,"volume":89429,"rsi_14":62.5,"sma_20":1478.9,"sma_60":1578.78,"sma_120":1662.92},{"date":"2025-01-20","open":1490,"high":1493,"low":1472,"close":1472,"volume":82264,"rsi_14":63.88,"sma_20":1473.1,"sma_60":1574.88,"sma_120":1658.28},{"date":"2025-01-21","open":1462,"high":1479,"low":1441,"close":1442,"volume":146635,"rsi_14":58.47,"sma_20":1467.6,"sma_60":1570.7,"sma_120":1653.92},{"date":"2025-01-22","open":1442,"high":1459,"low":1417,"close":1419,"volume":187638,"rsi_14":48.36,"sma_20":1464.05,"sma_60":1566.35,"sma_120":1649.7},{"date":"2025-01-23","open":1420,"high":1445,"low":1405,"close":1408,"volume":116631,"rsi_14":40.69,"sma_20":1460.1,"sma_60":1561.7,"sma_120":1645.45},{"date":"2025-01-24","open":1408,"high":1438,"low":1408,"close":1411,"volume":104401,"rsi_14":33.82,"sma_20":1457.4,"sma_60":1556.88,"sma_120":1641.16},{"date":"2025-01-31","open":1407,"high":1410,"low":1389,"close":1403,"volume":105787,"rsi_14":32.56,"sma_20":1455.75,"sma_60":1552.08,"sma_120":1636.89},{"date":"2025-02-03","open":1399,"high":1399,"low":1341,"close":1349,"volume":264303,"rsi_14":23.46,"sma_20":1452.75,"sma_60":1546.38,"sma_120":1632.65},{"date":"2025-02-04","open":1351,"high":1389,"low":1351,"close":1366,"volume":60400,"rsi_14":29.32,"sma_20":1451.05,"sma_60":1541.28,"sma_120":1629.0},{"date":"2025-02-05","open":1355,"high":1407,"low":1355,"close":1400,"volume":86197,"rsi_14":27.13,"sma_20":1449.7,"sma_60":1535.45,"sma_120":1625.23},{"date":"2025-02-06","open":1403,"high":1411,"low":1392,"close":1405,"volume":140539,"rsi_14":33.33,"sma_20":1447.4,"sma_60":1529.45,"sma_120":1622.0},{"date":"2025-02-07","open":1405,"high":1419,"low":1385,"close":1416,"volume":129386,"rsi_14":35.9,"sma_20":1444.3,"sma_60":1523.43,"sma_120":1620.89},{"date":"2025-02-10","open":1400,"high":1480,"low":1400,"close":1438,"volume":278805,"rsi_14":40.94,"sma_20":1442.3,"sma_60":1518.83,"sma_120":1618.98},{"date":"2025-02-11","open":1438,"high":1460,"low":1412,"close":1450,"volume":127231,"rsi_14":40.94,"sma_20":1440.45,"sma_60":1514.45,"sma_120":1616.9},{"date":"2025-02-12","open":1436,"high":1449,"low":1414,"close":1422,"volume":108505,"rsi_14":37.14,"sma_20":1437.75,"sma_60":1510.63,"sma_120":1614.62},{"date":"2025-02-13","open":1422,"high":1440,"low":1406,"close":1420,"volume":99952,"rsi_14":40.0,"sma_20":1432.85,"sma_60":1507.97,"sma_120":1612.12},{"date":"2025-02-14","open":1420,"high":1434,"low":1406,"close":1407,"volume":185965,"rsi_14":42.8,"sma_20":1429.2,"sma_60":1504.75,"sma_120":1609.49},{"date":"2025-02-17","open":1407,"high":1434,"low":1396,"close":1399,"volume":272619,"rsi_14":45.61,"sma_20":1425.05,"sma_60":1501.63,"sma_120":1606.98},{"date":"2025-02-18","open":1399,"high":1412,"low":1393,"close":1400,"volume":116468,"rsi_14":48.17,"sma_20":1420.85,"sma_60":1498.07,"sma_120":1604.45},{"date":"2025-02-19","open":1396,"high":1417,"low":1394,"close":1417,"volume":160243,"rsi_14":51.29,"sma_20":1416.9,"sma_60":1494.68,"sma_120":1602.08},{"date":"2025-02-20","open":1520,"high":1706,"low":1473,"close":1578,"volume":11807562,"rsi_14":72.73,"sma_20":1421.1,"sma_60":1493.98,"sma_120":1601.04},{"date":"2025-02-21","open":1578,"high":1650,"low":1503,"close":1516,"volume":2699886,"rsi_14":71.25,"sma_20":1423.3,"sma_60":1492.37,"sma_120":1599.18},{"date":"2025-02-24","open":1514,"high":1514,"low":1484,"close":1498,"volume":517857,"rsi_14":66.75,"sma_20":1426.1,"sma_60":1490.67,"sma_120":1596.08},{"date":"2025-02-25","open":1550,"high":1550,"low":1484,"close":1520,"volume":599550,"rsi_14":65.71,"sma_20":1431.15,"sma_60":1489.33,"sma_120":1593.22},{"date":"2025-02-26","open":1516,"high":1519,"low":1490,"close":1507,"volume":252718,"rsi_14":63.08,"sma_20":1436.1,"sma_60":1486.97,"sma_120":1590.53},{"date":"2025-02-27","open":1503,"high":1636,"low":1489,"close":1529,"volume":2090252,"rsi_14":64.09,"sma_20":1442.0,"sma_60":1484.62,"sma_120":1588.25},{"date":"2025-02-28","open":1513,"high":1599,"low":1501,"close":1534,"volume":1167130,"rsi_14":62.5,"sma_20":1448.55,"sma_60":1482.17,"sma_120":1585.98},{"date":"2025-03-04","open":1534,"high":1534,"low":1455,"close":1469,"volume":404301,"rsi_14":52.17,"sma_20":1454.55,"sma_60":1478.65,"sma_120":1583.38},{"date":"2025-03-05","open":1469,"high":1500,"low":1457,"close":1470,"volume":268489,"rsi_14":55.85,"sma_20":1459.75,"sma_60":1475.82,"sma_120":1581.06},{"date":"2025-03-06","open":1488,"high":1488,"low":1459,"close":1482,"volume":229220,"rsi_14":57.38,"sma_20":1463.85,"sma_60":1474.0,"sma_120":1578.58},{"date":"2025-03-07","open":1478,"high":1517,"low":1464,"close":1489,"volume":191738,"rsi_14":59.9,"sma_20":1468.05,"sma_60":1471.73,"sma_120":1576.22},{"date":"2025-03-10","open":1489,"high":1499,"low":1468,"close":1471,"volume":126922,"rsi_14":58.49,"sma_20":1470.8,"sma_60":1469.72,"sma_120":1573.78},{"date":"2025-03-11","open":1452,"high":1459,"low":1424,"close":1430,"volume":220054,"rsi_14":53.23,"sma_20":1470.4,"sma_60":1467.67,"sma_120":1571.61},{"date":"2025-03-12","open":1420,"high":1459,"low":1420,"close":1427,"volume":163154,"rsi_14":51.11,"sma_20":1469.25,"sma_60":1466.75,"sma_120":1569.44},{"date":"2025-03-13","open":1430,"high":1448,"low":1407,"close":1409,"volume":167221,"rsi_14":22.48,"sma_20":1468.6,"sma_60":1467.9,"sma_120":1567.47},{"date":"2025-03-14","open":1434,"high":1443,"low":1410,"close":1425,"volume":167992,"rsi_14":32.57,"sma_20":1468.85,"sma_60":1466.48,"sma_120":1565.46},{"date":"2025-03-17","open":1425,"high":1439,"low":1413,"close":1420,"volume":151085,"rsi_14":34.27,"sma_20":1469.5,"sma_60":1464.8,"sma_120":1563.43},{"date":"2025-03-18","open":1425,"high":1425,"low":1408,"close":1420,"volume":142452,"rsi_14":27.88,"sma_20":1470.55,"sma_60":1463.27,"sma_120":1561.53},{"date":"2025-03-19","open":1420,"high":1451,"low":1419,"close":1444,"volume":252691,"rsi_14":36.71,"sma_20":1472.75,"sma_60":1460.58,"sma_120":1559.56},{"date":"2025-03-20","open":1441,"high":1449,"low":1420,"close":1422,"volume":119964,"rsi_14":27.43,"sma_20":1473.0,"sma_60":1457.82,"sma_120":1557.42},{"date":"2025-03-21","open":1422,"high":1453,"low":1410,"close":1453,"volume":168823,"rsi_14":34.6,"sma_20":1466.75,"sma_60":1455.58,"sma_120":1555.63},{"date":"2025-03-24","open":1449,"high":1460,"low":1431,"close":1431,"volume":167765,"rsi_14":41.36,"sma_20":1462.5,"sma_60":1452.97,"sma_120":1553.67},{"date":"2025-03-25","open":1428,"high":1459,"low":1425,"close":1426,"volume":91483,"rsi_14":40.18,"sma_20":1458.9,"sma_60":1450.87,"sma_120":1551.7},{"date":"2025-03-26","open":1426,"high":1442,"low":1418,"close":1418,"volume":114364,"rsi_14":35.45,"sma_20":1453.8,"sma_60":1449.67,"sma_120":1549.4},{"date":"2025-03-27","open":1414,"high":1439,"low":1406,"close":1406,"volume":113992,"rsi_14":31.56,"sma_20":1448.75,"sma_60":1448.32,"sma_120":1546.92},{"date":"2025-03-28","open":1402,"high":1411,"low":1385,"close":1386,"volume":142516,"rsi_14":31.28,"sma_20":1441.6,"sma_60":1447.0,"sma_120":1543.98},{"date":"2025-03-31","open":1381,"high":1385,"low":1349,"close":1349,"volume":163782,"rsi_14":31.84,"sma_20":1432.35,"sma_60":1445.55,"sma_120":1540.55},{"date":"2025-04-01","open":1338,"high":1387,"low":1338,"close":1367,"volume":110149,"rsi_14":37.39,"sma_20":1427.25,"sma_60":1444.85,"sma_120":1537.56},{"date":"2025-04-02","open":1389,"high":1476,"low":1351,"close":1360,"volume":270331,"rsi_14":39.21,"sma_20":1421.75,"sma_60":1444.18,"sma_120":1534.68},{"date":"2025-04-03","open":1328,"high":1388,"low":1328,"close":1364,"volume":75425,"rsi_14":35.81,"sma_20":1415.85,"sma_60":1443.13,"sma_120":1531.85},{"date":"2025-04-04","open":1355,"high":1410,"low":1355,"close":1392,"volume":185295,"rsi_14":44.12,"sma_20":1411.0,"sma_60":1442.15,"sma_120":1529.17},{"date":"2025-04-07","open":1392,"high":1392,"low":1330,"close":1340,"volume":237369,"rsi_14":36.21,"sma_20":1404.45,"sma_60":1439.85,"sma_120":1526.07},{"date":"2025-04-08","open":1340,"high":1367,"low":1310,"close":1312,"volume":182196,"rsi_14":27.55,"sma_20":1398.55,"sma_60":1437.08,"sma_120":1522.68},{"date":"2025-04-09","open":1299,"high":1310,"low":1244,"close":1246,"volume":307166,"rsi_14":23.96,"sma_20":1389.5,"sma_60":1433.07,"sma_120":1518.92},{"date":"2025-04-10","open":1280,"high":1329,"low":1268,"close":1309,"volume":205604,"rsi_14":30.54,"sma_20":1384.5,"sma_60":1430.28,"sma_120":1515.43},{"date":"2025-04-11","open":1298,"high":1570,"low":1296,"close":1408,"volume":7582030,"rsi_14":47.43,"sma_20":1383.65,"sma_60":1428.45,"sma_120":1512.72},{"date":"2025-04-14","open":1400,"high":1428,"low":1382,"close":1399,"volume":356594,"rsi_14":47.01,"sma_20":1382.6,"sma_60":1427.1,"sma_120":1510.1},{"date":"2025-04-15","open":1399,"high":1431,"low":1392,"close":1406,"volume":362326,"rsi_14":48.67,"sma_20":1381.9,"sma_60":1425.83,"sma_120":1507.58},{"date":"2025-04-16","open":1406,"high":1415,"low":1386,"close":1386,"volume":163676,"rsi_14":47.82,"sma_20":1379.0,"sma_60":1424.2,"sma_120":1505.08},{"date":"2025-04-17","open":1409,"high":1460,"low":1395,"close":1425,"volume":363229,"rsi_14":54.09,"sma_20":1379.15,"sma_60":1423.02,"sma_120":1502.67},{"date":"2025-04-18","open":1448,"high":1454,"low":1410,"close":1433,"volume":260524,"rsi_14":59.38,"sma_20":1378.15,"sma_60":1422.0,"sma_120":1500.39},{"date":"2025-04-21","open":1433,"high":1448,"low":1419,"close":1426,"volume":127078,"rsi_14":56.75,"sma_20":1377.9,"sma_60":1421.23,"sma_120":1498.06},{"date":"2025-04-22","open":1438,"high":1438,"low":1410,"close":1428,"volume":111047,"rsi_14":57.87,"sma_20":1378.0,"sma_60":1421.0,"sma_120":1495.85},{"date":"2025-04-23","open":1437,"high":1450,"low":1415,"close":1438,"volume":201080,"rsi_14":58.45,"sma_20":1379.0,"sma_60":1421.32,"sma_120":1493.83},{"date":"2025-04-24","open":1438,"high":1443,"low":1427,"close":1439,"volume":85588,"rsi_14":55.72,"sma_20":1380.65,"sma_60":1421.83,"sma_120":1491.77},{"date":"2025-04-25","open":1439,"high":1456,"low":1431,"close":1440,"volume":391023,"rsi_14":63.89,"sma_20":1383.35,"sma_60":1422.32,"sma_120":1489.6},{"date":"2025-04-28","open":1446,"high":1450,"low":1420,"close":1425,"volume":182578,"rsi_14":66.28,"sma_20":1387.15,"sma_60":1422.68,"sma_120":1487.38},{"date":"2025-04-29","open":1447,"high":1454,"low":1430,"close":1431,"volume":162794,"rsi_14":82.23,"sma_20":1390.35,"sma_60":1424.05,"sma_120":1485.22},{"date":"2025-04-30","open":1431,"high":1477,"low":1431,"close":1470,"volume":401480,"rsi_14":80.61,"sma_20":1395.85,"sma_60":1425.78,"sma_120":1483.53},{"date":"2025-05-02","open":1473,"high":1499,"low":1449,"close":1449,"volume":417801,"rsi_14":61.08,"sma_20":1400.1,"sma_60":1426.6,"sma_120":1481.03},{"date":"2025-05-07","open":1450,"high":1473,"low":1431,"close":1456,"volume":120626,"rsi_14":65.57,"sma_20":1403.3,"sma_60":1427.45,"sma_120":1478.45},{"date":"2025-05-08","open":1456,"high":1468,"low":1433,"close":1458,"volume":332126,"rsi_14":64.61,"sma_20":1409.2,"sma_60":1428.15,"sma_120":1475.79},{"date":"2025-05-09","open":1458,"high":1465,"low":1438,"close":1463,"volume":173595,"rsi_14":73.62,"sma_20":1416.75,"sma_60":1428.57,"sma_120":1473.7},{"date":"2025-05-12","open":1463,"high":1465,"low":1442,"close":1459,"volume":202128,"rsi_14":63.28,"sma_20":1427.4,"sma_60":1428.72,"sma_120":1471.58},{"date":"2025-05-13","open":1449,"high":1475,"low":1442,"close":1442,"volume":182463,"rsi_14":53.28,"sma_20":1434.05,"sma_60":1429.05,"sma_120":1469.84},{"date":"2025-05-14","open":1444,"high":1459,"low":1434,"close":1441,"volume":144586,"rsi_14":55.73,"sma_20":1435.7,"sma_60":1429.4,"sma_120":1468.68},{"date":"2025-05-15","open":1460,"high":1460,"low":1425,"close":1425,"volume":235119,"rsi_14":48.97,"sma_20":1437.0,"sma_60":1429.7,"sma_120":1467.22},{"date":"2025-05-16","open":1436,"high":1436,"low":1352,"close":1370,"volume":402168,"rsi_14":32.11,"sma_20":1435.2,"sma_60":1429.22,"sma_120":1465.42},{"date":"2025-05-19","open":1370,"high":1387,"low":1354,"close":1356,"volume":140370,"rsi_14":29.56,"sma_20":1433.7,"sma_60":1428.48,"sma_120":1463.28},{"date":"2025-05-20","open":1350,"high":1450,"low":1350,"close":1369,"volume":330161,"rsi_14":33.49,"sma_20":1430.9,"sma_60":1427.68,"sma_120":1461.18},{"date":"2025-05-21","open":1364,"high":1380,"low":1364,"close":1368,"volume":95088,"rsi_14":35.82,"sma_20":1427.65,"sma_60":1424.18,"sma_120":1459.08},{"date":"2025-05-22","open":1368,"high":1370,"low":1351,"close":1370,"volume":112153,"rsi_14":34.52,"sma_20":1424.85,"sma_60":1421.75,"sma_120":1457.06},{"date":"2025-05-23","open":1370,"high":1390,"low":1358,"close":1379,"volume":129432,"rsi_14":22.75,"sma_20":1422.4,"sma_60":1419.77,"sma_120":1455.22},{"date":"2025-05-26","open":1379,"high":1389,"low":1359,"close":1359,"volume":155630,"rsi_14":22.89,"sma_20":1418.45,"sma_60":1417.08,"sma_120":1453.21},{"date":"2025-05-27","open":1353,"high":1373,"low":1351,"close":1353,"volume":107250,"rsi_14":18.79,"sma_20":1414.15,"sma_60":1414.52,"sma_120":1450.74},{"date":"2025-05-28","open":1365,"high":1450,"low":1365,"close":1381,"volume":435084,"rsi_14":29.84,"sma_20":1411.2,"sma_60":1412.05,"sma_120":1448.33},{"date":"2025-05-29","open":1381,"high":1394,"low":1367,"close":1378,"volume":133365,"rsi_14":27.51,"sma_20":1408.85,"sma_60":1409.45,"sma_120":1445.81},{"date":"2025-05-30","open":1378,"high":1398,"low":1356,"close":1361,"volume":179468,"rsi_14":25.74,"sma_20":1405.35,"sma_60":1407.65,"sma_120":1443.15},{"date":"2025-06-02","open":1388,"high":1397,"low":1351,"close":1382,"volume":188496,"rsi_14":35.44,"sma_20":1400.95,"sma_60":1406.18,"sma_120":1441.0},{"date":"2025-06-04","open":1384,"high":1405,"low":1382,"close":1405,"volume":206048,"rsi_14":42.11,"sma_20":1398.75,"sma_60":1404.9,"sma_120":1439.45},{"date":"2025-06-05","open":1411,"high":1446,"low":1407,"close":1428,"volume":263957,"rsi_14":50.64,"sma_20":1397.35,"sma_60":1403.88,"sma_120":1437.81},{"date":"2025-06-09","open":1428,"high":1470,"low":1428,"close":1459,"volume":285307,"rsi_14":71.09,"sma_20":1397.4,"sma_60":1403.68,"sma_120":1436.7},{"date":"2025-06-10","open":1478,"high":1515,"low":1438,"close":1490,"volume":553498,"rsi_14":79.39,"sma_20":1398.75,"sma_60":1404.68,"sma_120":1436.17},{"date":"2025-06-11","open":1500,"high":1508,"low":1452,"close":1481,"volume":301838,"rsi_14":75.0,"sma_20":1399.85,"sma_60":1405.58,"sma_120":1436.17},{"date":"2025-06-12","open":1481,"high":1490,"low":1472,"close":1475,"volume":168646,"rsi_14":73.36,"sma_20":1401.5,"sma_60":1406.68,"sma_120":1437.29},{"date":"2025-06-13","open":1475,"high":1502,"low":1430,"close":1451,"volume":282844,"rsi_14":66.14,"sma_20":1402.0,"sma_60":1407.12,"sma_120":1436.8},{"date":"2025-06-16","open":1437,"high":1500,"low":1420,"close":1446,"volume":229686,"rsi_14":63.56,"sma_20":1403.05,"sma_60":1407.55,"sma_120":1436.17},{"date":"2025-06-17","open":1446,"high":1461,"low":1420,"close":1440,"volume":232928,"rsi_14":67.38,"sma_20":1406.55,"sma_60":1407.88,"sma_120":1435.58},{"date":"2025-06-18","open":1428,"high":1466,"low":1428,"close":1439,"volume":148911,"rsi_14":68.86,"sma_20":1410.7,"sma_60":1407.8,"sma_120":1434.19},{"date":"2025-06-19","open":1438,"high":1497,"low":1438,"close":1473,"volume":1116272,"rsi_14":69.66,"sma_20":1415.9,"sma_60":1408.65,"sma_120":1433.23},{"date":"2025-06-20","open":1473,"high":1513,"low":1451,"close":1503,"volume":525455,"rsi_14":73.95,"sma_20":1422.65,"sma_60":1409.48,"sma_120":1432.53},{"date":"2025-06-23","open":1475,"high":1485,"low":1453,"close":1461,"volume":290571,"rsi_14":67.48,"sma_20":1427.2,"sma_60":1409.98,"sma_120":1431.47},{"date":"2025-06-24","open":1462,"high":1507,"low":1461,"close":1491,"volume":362743,"rsi_14":68.47,"sma_20":1432.8,"sma_60":1411.07,"sma_120":1430.97},{"date":"2025-06-25","open":1491,"high":1500,"low":1470,"close":1471,"volume":229556,"rsi_14":61.3,"sma_20":1438.4,"sma_60":1411.95,"sma_120":1430.81},{"date":"2025-06-26","open":1494,"high":1494,"low":1431,"close":1439,"volume":303264,"rsi_14":51.83,"sma_20":1442.7,"sma_60":1412.5,"sma_120":1430.41},{"date":"2025-06-27","open":1442,"high":1474,"low":1429,"close":1439,"volume":276273,"rsi_14":46.3,"sma_20":1445.6,"sma_60":1413.38,"sma_120":1430.19},{"date":"2025-06-30","open":1471,"high":1524,"low":1447,"close":1482,"volume":710756,"rsi_14":48.58,"sma_20":1450.8,"sma_60":1415.6,"sma_120":1430.58},{"date":"2025-07-01","open":1489,"high":1493,"low":1465,"close":1490,"volume":274953,"rsi_14":51.6,"sma_20":1457.25,"sma_60":1417.65,"sma_120":1431.25},{"date":"2025-07-02","open":1490,"high":1496,"low":1442,"close":1470,"volume":234086,"rsi_14":49.15,"sma_20":1461.65,"sma_60":1419.48,"sma_120":1431.83},{"date":"2025-07-03","open":1495,"high":1495,"low":1451,"close":1482,"volume":139687,"rsi_14":55.48,"sma_20":1465.5,"sma_60":1421.45,"sma_120":1432.29},{"date":"2025-07-04","open":1482,"high":1482,"low":1448,"close":1452,"volume":179589,"rsi_14":50.97,"sma_20":1466.7,"sma_60":1422.45,"sma_120":1432.3},{"date":"2025-07-07","open":1455,"high":1491,"low":1453,"close":1466,"volume":240976,"rsi_14":54.11,"sma_20":1467.05,"sma_60":1424.55,"sma_120":1432.2},{"date":"2025-07-08","open":1453,"high":1506,"low":1450,"close":1466,"volume":399771,"rsi_14":54.29,"sma_20":1465.85,"sma_60":1427.12,"sma_120":1432.1},{"date":"2025-07-09","open":1486,"high":1490,"low":1465,"close":1490,"volume":179045,"rsi_14":52.79,"sma_20":1466.3,"sma_60":1431.18,"sma_120":1432.12},{"date":"2025-07-10","open":1500,"high":1500,"low":1446,"close":1452,"volume":444435,"rsi_14":41.85,"sma_20":1465.15,"sma_60":1433.57,"sma_120":1431.92},{"date":"2025-07-11","open":1452,"high":1473,"low":1443,"close":1449,"volume":215531,"rsi_14":47.81,"sma_20":1465.05,"sma_60":1434.25,"sma_120":1431.35},{"date":"2025-07-14","open":1449,"high":1459,"low":1440,"close":1456,"volume":157984,"rsi_14":43.03,"sma_20":1465.55,"sma_60":1435.2,"sma_120":1431.15},{"date":"2025-07-15","open":1445,"high":1456,"low":1435,"close":1440,"volume":251514,"rsi_14":43.72,"sma_20":1465.55,"sma_60":1435.77,"sma_120":1430.8},{"date":"2025-07-16","open":1440,"high":1440,"low":1404,"close":1405,"volume":340095,"rsi_14":43.2,"sma_20":1463.85,"sma_60":1436.08,"sma_120":1430.14},{"date":"2025-07-17","open":1406,"high":1413,"low":1395,"close":1410,"volume":156715,"rsi_14":44.31,"sma_20":1460.7,"sma_60":1435.83,"sma_120":1429.42},{"date":"2025-07-18","open":1410,"high":1413,"low":1379,"close":1391,"volume":206725,"rsi_14":30.3,"sma_20":1455.1,"sma_60":1435.13,"sma_120":1428.57},{"date":"2025-07-21","open":1391,"high":1422,"low":1386,"close":1401,"volume":186410,"rsi_14":30.9,"sma_20":1452.1,"sma_60":1434.72,"sma_120":1427.97},{"date":"2025-07-22","open":1424,"high":1424,"low":1381,"close":1383,"volume":183560,"rsi_14":31.17,"sma_20":1446.7,"sma_60":1433.97,"sma_120":1427.48},{"date":"2025-07-23","open":1380,"high":1383,"low":1361,"close":1369,"volume":166887,"rsi_14":25.75,"sma_20":1441.6,"sma_60":1432.82,"sma_120":1427.07},{"date":"2025-07-24","open":1374,"high":1377,"low":1355,"close":1368,"volume":251808,"rsi_14":29.41,"sma_20":1438.05,"sma_60":1431.63,"sma_120":1426.73},{"date":"2025-07-25","open":1368,"high":1368,"low":1350,"close":1354,"volume":178794,"rsi_14":22.55,"sma_20":1433.8,"sma_60":1430.2,"sma_120":1426.26},{"date":"2025-07-28","open":1354,"high":1362,"low":1333,"close":1336,"volume":170332,"rsi_14":20.72,"sma_20":1426.5,"sma_60":1428.72,"sma_120":1425.7},{"date":"2025-07-29","open":1350,"high":1350,"low":1320,"close":1333,"volume":94675,"rsi_14":10.95,"sma_20":1418.65,"sma_60":1427.08,"sma_120":1425.57},{"date":"2025-07-30","open":1333,"high":1341,"low":1331,"close":1337,"volume":45536,"rsi_14":15.57,"sma_20":1412.0,"sma_60":1424.87,"sma_120":1425.33},{"date":"2025-07-31","open":1341,"high":1370,"low":1330,"close":1368,"volume":168756,"rsi_14":29.23,"sma_20":1406.3,"sma_60":1423.52,"sma_120":1425.06},{"date":"2025-08-01","open":1354,"high":1368,"low":1317,"close":1317,"volume":194685,"rsi_14":20.92,"sma_20":1399.55,"sma_60":1421.2,"sma_120":1424.33},{"date":"2025-08-04","open":1317,"high":1345,"low":1317,"close":1325,"volume":99562,"rsi_14":25.11,"sma_20":1392.5,"sma_60":1418.98,"sma_120":1423.57},{"date":"2025-08-05","open":1325,"high":1364,"low":1325,"close":1344,"volume":156183,"rsi_14":35.81,"sma_20":1386.4,"sma_60":1417.0,"sma_120":1422.78},{"date":"2025-08-06","open":1344,"high":1380,"low":1344,"close":1365,"volume":212113,"rsi_14":40.26,"sma_20":1380.15,"sma_60":1415.43,"sma_120":1422.08},{"date":"2025-08-07","open":1370,"high":1391,"low":1360,"close":1382,"volume":161903,"rsi_14":48.03,"sma_20":1376.65,"sma_60":1414.43,"sma_120":1421.74},{"date":"2025-08-08","open":1382,"high":1400,"low":1371,"close":1371,"volume":134703,"rsi_14":43.48,"sma_20":1372.75,"sma_60":1413.27,"sma_120":1421.33},{"date":"2025-08-11","open":1380,"high":1405,"low":1351,"close":1373,"volume":221130,"rsi_14":47.66,"sma_20":1368.6,"sma_60":1412.4,"sma_120":1421.05},{"date":"2025-08-12","open":1372,"high":1385,"low":1354,"close":1354,"volume":101886,"rsi_14":46.58,"sma_20":1364.3,"sma_60":1412.13,"sma_120":1420.67},{"date":"2025-08-13","open":1354,"high":1385,"low":1339,"close":1348,"volume":161804,"rsi_14":45.54,"sma_20":1361.45,"sma_60":1412.0,"sma_120":1420.24},{"date":"2025-08-14","open":1350,"high":1361,"low":1340,"close":1361,"volume":116769,"rsi_14":51.57,"sma_20":1359.0,"sma_60":1411.87,"sma_120":1419.78},{"date":"2025-08-18","open":1361,"high":1361,"low":1343,"close":1351,"volume":67198,"rsi_14":53.49,"sma_20":1357.0,"sma_60":1411.58,"sma_120":1417.88},{"date":"2025-08-19","open":1374,"high":1658,"low":1336,"close":1516,"volume":37171947,"rsi_14":74.27,"sma_20":1362.75,"sma_60":1414.02,"sma_120":1417.88},{"date":"2025-08-20","open":1506,"high":1673,"low":1482,"close":1496,"volume":16476694,"rsi_14":70.23,"sma_20":1368.4,"sma_60":1415.97,"sma_120":1417.87},{"date":"2025-08-21","open":1506,"high":1543,"low":1446,"close":1450,"volume":2316315,"rsi_14":60.05,"sma_20":1372.45,"sma_60":1417.48,"sma_120":1417.28},{"date":"2025-08-22","open":1454,"high":1530,"low":1431,"close":1443,"volume":4031880,"rsi_14":67.31,"sma_20":1376.2,"sma_60":1418.98,"sma_120":1416.75},{"date":"2025-08-25","open":1432,"high":1454,"low":1432,"close":1440,"volume":771713,"rsi_14":66.02,"sma_20":1380.5,"sma_60":1419.97,"sma_120":1416.01},{"date":"2025-08-26","open":1440,"high":1479,"low":1422,"close":1430,"volume":829886,"rsi_14":62.29,"sma_20":1385.2,"sma_60":1420.83,"sma_120":1415.14},{"date":"2025-08-27","open":1416,"high":1427,"low":1388,"close":1394,"volume":794769,"rsi_14":53.97,"sma_20":1388.25,"sma_60":1421.38,"sma_120":1414.52},{"date":"2025-08-28","open":1385,"high":1393,"low":1370,"close":1393,"volume":412741,"rsi_14":51.58,"sma_20":1391.05,"sma_60":1421.57,"sma_120":1413.88},{"date":"2025-08-29","open":1393,"high":1401,"low":1371,"close":1371,"volume":306312,"rsi_14":50.0,"sma_20":1391.2,"sma_60":1421.0,"sma_120":1412.95},{"date":"2025-09-01","open":1372,"high":1379,"low":1357,"close":1358,"volume":240092,"rsi_14":47.98,"sma_20":1393.25,"sma_60":1419.83,"sma_120":1411.86},{"date":"2025-09-02","open":1358,"high":1370,"low":1354,"close":1361,"volume":241746,"rsi_14":50.99,"sma_20":1395.05,"sma_60":1418.2,"sma_120":1410.94},{"date":"2025-09-03","open":1361,"high":1364,"low":1347,"close":1363,"volume":291172,"rsi_14":52.14,"sma_20":1396.0,"sma_60":1416.08,"sma_120":1410.38},{"date":"2025-09-04","open":1363,"high":1396,"low":1359,"close":1380,"volume":352685,"rsi_14":52.68,"sma_20":1396.75,"sma_60":1414.4,"sma_120":1409.99},{"date":"2025-09-05","open":1380,"high":1398,"low":1375,"close":1375,"volume":289752,"rsi_14":53.43,"sma_20":1396.4,"sma_60":1412.73,"sma_120":1409.71},{"date":"2025-09-08","open":1375,"high":1380,"low":1355,"close":1355,"volume":271548,"rsi_14":10.73,"sma_20":1395.6,"sma_60":1411.13,"sma_120":1409.12},{"date":"2025-09-09","open":1357,"high":1367,"low":1353,"close":1355,"volume":184807,"rsi_14":11.89,"sma_20":1394.7,"sma_60":1409.62,"sma_120":1408.58},{"date":"2025-09-10","open":1363,"high":1369,"low":1350,"close":1369,"volume":202695,"rsi_14":23.53,"sma_20":1395.45,"sma_60":1408.43,"sma_120":1408.16},{"date":"2025-09-11","open":1369,"high":1372,"low":1357,"close":1358,"volume":185305,"rsi_14":22.93,"sma_20":1395.95,"sma_60":1407.08,"sma_120":1407.44},{"date":"2025-09-12","open":1358,"high":1376,"low":1355,"close":1366,"volume":203743,"rsi_14":27.16,"sma_20":1396.2,"sma_60":1405.3,"sma_120":1406.97},{"date":"2025-09-15","open":1367,"high":1370,"low":1348,"close":1348,"volume":270597,"rsi_14":25.88,"sma_20":1396.05,"sma_60":1402.72,"sma_120":1406.1},{"date":"2025-09-16","open":1342,"high":1360,"low":1340,"close":1358,"volume":199233,"rsi_14":37.5,"sma_20":1388.15,"sma_60":1401.0,"sma_120":1405.49},{"date":"2025-09-17","open":1360,"high":1369,"low":1350,"close":1356,"volume":159512,"rsi_14":37.24,"sma_20":1381.15,"sma_60":1398.75,"sma_120":1404.91},{"date":"2025-09-18","open":1358,"high":1369,"low":1358,"close":1360,"volume":166156,"rsi_14":44.8,"sma_20":1376.55,"sma_60":1396.87,"sma_120":1404.41},{"date":"2025-09-19","open":1358,"high":1373,"low":1354,"close":1360,"volume":236297,"rsi_14":50.88,"sma_20":1372.4,"sma_60":1395.55,"sma_120":1404.03},{"date":"2025-09-22","open":1362,"high":1394,"low":1360,"close":1363,"volume":248275,"rsi_14":50.88,"sma_20":1368.55,"sma_60":1394.28,"sma_120":1403.83},{"date":"2025-09-23","open":1365,"high":1366,"low":1345,"close":1349,"volume":272263,"rsi_14":44.44,"sma_20":1364.5,"sma_60":1392.07,"sma_120":1403.83},{"date":"2025-09-24","open":1349,"high":1350,"low":1332,"close":1346,"volume":283060,"rsi_14":34.82,"sma_20":1362.1,"sma_60":1389.67,"sma_120":1403.66},{"date":"2025-09-25","open":1346,"high":1348,"low":1335,"close":1344,"volume":130203,"rsi_14":35.78,"sma_20":1359.65,"sma_60":1387.57,"sma_120":1403.53},{"date":"2025-09-26","open":1336,"high":1347,"low":1319,"close":1339,"volume":274571,"rsi_14":41.49,"sma_20":1358.05,"sma_60":1385.18,"sma_120":1403.32},{"date":"2025-09-29","open":1339,"high":1340,"low":1320,"close":1322,"volume":214999,"rsi_14":35.14,"sma_20":1356.25,"sma_60":1383.02,"sma_120":1402.73},{"date":"2025-09-30","open":1301,"high":1319,"low":1295,"close":1295,"volume":307872,"rsi_14":20.16,"sma_20":1352.95,"sma_60":1380.17,"sma_120":1402.36},{"date":"2025-10-01","open":1298,"high":1308,"low":1295,"close":1298,"volume":75616,"rsi_14":24.14,"sma_20":1349.7,"sma_60":1377.37,"sma_120":1402.24},{"date":"2025-10-02","open":1298,"high":1347,"low":1298,"close":1337,"volume":244678,"rsi_14":37.14,"sma_20":1347.2,"sma_60":1374.7,"sma_120":1402.94},{"date":"2025-10-10","open":1291,"high":1326,"low":1291,"close":1311,"volume":228423,"rsi_14":36.88,"sma_20":1344.0,"sma_60":1372.35,"sma_120":1402.96},{"date":"2025-10-13","open":1290,"high":1312,"low":1217,"close":1283,"volume":272698,"rsi_14":26.42,"sma_20":1340.4,"sma_60":1369.58,"sma_120":1401.92},{"date":"2025-10-14","open":1299,"high":1299,"low":1255,"close":1276,"volume":200164,"rsi_14":25.61,"sma_20":1336.45,"sma_60":1366.58,"sma_120":1400.89},{"date":"2025-10-15","open":1268,"high":1304,"low":1266,"close":1290,"volume":190912,"rsi_14":30.68,"sma_20":1332.5,"sma_60":1364.08,"sma_120":1399.92},{"date":"2025-10-16","open":1290,"high":1290,"low":1276,"close":1288,"volume":158175,"rsi_14":29.55,"sma_20":1329.0,"sma_60":1362.13,"sma_120":1399.11},{"date":"2025-10-17","open":1288,"high":1288,"low":1256,"close":1260,"volume":199549,"rsi_14":24.38,"sma_20":1323.7,"sma_60":1359.63,"sma_120":1397.73},{"date":"2025-10-20","open":1248,"high":1287,"low":1248,"close":1284,"volume":107956,"rsi_14":34.6,"sma_20":1320.5,"sma_60":1357.85,"sma_120":1396.49},{"date":"2025-10-21","open":1284,"high":1669,"low":1279,"close":1468,"volume":51009961,"rsi_14":65.56,"sma_20":1326.0,"sma_60":1358.97,"sma_120":1396.84},{"date":"2025-10-22","open":1455,"high":1542,"low":1418,"close":1428,"volume":8583796,"rsi_14":59.77,"sma_20":1329.6,"sma_60":1359.72,"sma_120":1396.84},{"date":"2025-10-23","open":1420,"high":1428,"low":1346,"close":1347,"volume":2273807,"rsi_14":50.79,"sma_20":1329.05,"sma_60":1359.35,"sma_120":1396.08},{"date":"2025-10-24","open":1351,"high":1368,"low":1323,"close":1334,"volume":1565095,"rsi_14":51.2,"sma_20":1327.75,"sma_60":1358.78,"sma_120":1395.21},{"date":"2025-10-27","open":1335,"high":1413,"low":1332,"close":1374,"volume":2691063,"rsi_14":57.67,"sma_20":1328.3,"sma_60":1359.12,"sma_120":1394.66},{"date":"2025-10-28","open":1370,"high":1387,"low":1355,"close":1370,"volume":681540,"rsi_14":56.98,"sma_20":1329.35,"sma_60":1359.68,"sma_120":1394.2},{"date":"2025-10-29","open":1370,"high":1377,"low":1338,"close":1345,"volume":430190,"rsi_14":51.47,"sma_20":1329.3,"sma_60":1359.88,"sma_120":1393.48},{"date":"2025-10-30","open":1348,"high":1370,"low":1312,"close":1330,"volume":673601,"rsi_14":51.88,"sma_20":1328.6,"sma_60":1359.77,"sma_120":1392.32},{"date":"2025-10-31","open":1330,"high":1354,"low":1324,"close":1326,"volume":501056,"rsi_14":54.47,"sma_20":1327.95,"sma_60":1359.07,"sma_120":1391.29},{"date":"2025-11-03","open":1361,"high":1380,"low":1305,"close":1305,"volume":750682,"rsi_14":52.93,"sma_20":1327.1,"sma_60":1358.87,"sma_120":1390.03},{"date":"2025-11-04","open":1305,"high":1368,"low":1300,"close":1305,"volume":507195,"rsi_14":51.56,"sma_20":1327.6,"sma_60":1358.53,"sma_120":1388.76},{"date":"2025-11-05","open":1304,"high":1306,"low":1263,"close":1300,"volume":458238,"rsi_14":51.24,"sma_20":1327.7,"sma_60":1357.8,"sma_120":1387.4},{"date":"2025-11-06","open":1301,"high":1312,"low":1280,"close":1297,"volume":279197,"rsi_14":54.03,"sma_20":1326.05,"sma_60":1356.67,"sma_120":1386.05},{"date":"2025-11-07","open":1289,"high":1290,"low":1257,"close":1257,"volume":503316,"rsi_14":47.16,"sma_20":1323.35,"sma_60":1354.58,"sma_120":1384.51},{"date":"2025-11-10","open":1262,"high":1287,"low":1259,"close":1274,"volume":142831,"rsi_14":18.51,"sma_20":1322.9,"sma_60":1352.97,"sma_120":1383.12},{"date":"2025-11-11","open":1274,"high":1296,"low":1259,"close":1259,"volume":281067,"rsi_14":20.14,"sma_20":1322.05,"sma_60":1351.07,"sma_120":1381.73},{"date":"2025-11-12","open":1262,"high":1282,"low":1259,"close":1272,"volume":199163,"rsi_14":32.56,"sma_20":1321.15,"sma_60":1349.7,"sma_120":1380.92},{"date":"2025-11-13","open":1278,"high":1278,"low":1261,"close":1265,"volume":171665,"rsi_14":33.49,"sma_20":1320.0,"sma_60":1348.32,"sma_120":1380.16},{"date":"2025-11-14","open":1261,"high":1269,"low":1246,"close":1256,"volume":233267,"rsi_14":16.85,"sma_20":1319.8,"sma_60":1346.57,"sma_120":1379.22},{"date":"2025-11-17","open":1256,"high":1256,"low":1231,"close":1250,"volume":181074,"rsi_14":16.67,"sma_20":1318.1,"sma_60":1344.88,"sma_120":1378.23},{"date":"2025-11-18","open":1249,"high":1256,"low":1217,"close":1218,"volume":332702,"rsi_14":16.04,"sma_20":1305.6,"sma_60":1339.92,"sma_120":1376.97},{"date":"2025-11-19","open":1213,"high":1241,"low":1213,"close":1215,"volume":200924,"rsi_14":17.14,"sma_20":1294.95,"sma_60":1335.23,"sma_120":1375.6},{"date":"2025-11-20","open":1210,"high":1247,"low":1205,"close":1247,"volume":121580,"rsi_14":30.54,"sma_20":1289.95,"sma_60":1331.85,"sma_120":1374.67},{"date":"2025-11-21","open":1245,"high":1246,"low":1207,"close":1229,"volume":135021,"rsi_14":31.0,"sma_20":1284.7,"sma_60":1328.28,"sma_120":1373.63},{"date":"2025-11-24","open":1229,"high":1274,"low":1229,"close":1232,"volume":351793,"rsi_14":32.02,"sma_20":1277.6,"sma_60":1324.82,"sma_120":1372.39},{"date":"2025-11-25","open":1235,"high":1249,"low":1214,"close":1219,"volume":150601,"rsi_14":30.81,"sma_20":1270.05,"sma_60":1321.3,"sma_120":1371.07},{"date":"2025-11-26","open":1223,"high":1237,"low":1216,"close":1231,"volume":205357,"rsi_14":35.0,"sma_20":1264.35,"sma_60":1318.58,"sma_120":1369.98},{"date":"2025-11-27","open":1222,"high":1240,"low":1222,"close":1239,"volume":122750,"rsi_14":45.21,"sma_20":1259.8,"sma_60":1316.02,"sma_120":1368.79},{"date":"2025-11-28","open":1239,"high":1274,"low":1235,"close":1274,"volume":271020,"rsi_14":50.0,"sma_20":1257.2,"sma_60":1314.4,"sma_120":1367.7},{"date":"2025-12-01","open":1270,"high":1282,"low":1257,"close":1266,"volume":157824,"rsi_14":51.76,"sma_20":1255.25,"sma_60":1312.87,"sma_120":1366.35},{"date":"2025-12-02","open":1260,"high":1267,"low":1245,"close":1256,"volume":131782,"rsi_14":45.92,"sma_20":1252.8,"sma_60":1311.12,"sma_120":1364.66},{"date":"2025-12-03","open":1252,"high":1264,"low":1244,"close":1260,"volume":109210,"rsi_14":48.7,"sma_20":1250.8,"sma_60":1309.4,"sma_120":1362.74},{"date":"2025-12-04","open":1260,"high":1268,"low":1244,"close":1246,"volume":88996,"rsi_14":47.47,"sma_20":1248.25,"sma_60":1307.17,"sma_120":1360.78},{"date":"2025-12-05","open":1246,"high":1249,"low":1227,"close":1244,"volume":65612,"rsi_14":48.45,"sma_20":1247.6,"sma_60":1304.98,"sma_120":1358.86},{"date":"2025-12-08","open":1245,"high":1250,"low":1230,"close":1238,"volume":81739,"rsi_14":55.95,"sma_20":1245.8,"sma_60":1303.03,"sma_120":1357.08},{"date":"2025-12-09","open":1239,"high":1254,"low":1231,"close":1254,"volume":93534,"rsi_14":60.77,"sma_20":1245.55,"sma_60":1301.35,"sma_120":1355.48},{"date":"2025-12-10","open":1246,"high":1260,"low":1238,"close":1259,"volume":118837,"rsi_14":53.9,"sma_20":1244.9,"sma_60":1299.52,"sma_120":1353.97},{"date":"2025-12-11","open":1279,"high":1279,"low":1253,"close":1265,"volume":98246,"rsi_14":62.68,"sma_20":1244.9,"sma_60":1297.97,"sma_120":1352.53},{"date":"2025-12-12","open":1252,"high":1272,"low":1251,"close":1264,"volume":61594,"rsi_14":61.43,"sma_20":1245.3,"sma_60":1296.27,"sma_120":1350.78},{"date":"2025-12-15","open":1242,"high":1366,"low":1232,"close":1280,"volume":1552282,"rsi_14":71.33,"sma_20":1246.8,"sma_60":1295.13,"sma_120":1348.92},{"date":"2025-12-16","open":1288,"high":1345,"low":1271,"close":1275,"volume":839163,"rsi_14":66.18,"sma_20":1249.65,"sma_60":1293.75,"sma_120":1347.38},{"date":"2025-12-17","open":1270,"high":1295,"low":1261,"close":1294,"volume":387714,"rsi_14":68.71,"sma_20":1253.6,"sma_60":1292.72,"sma_120":1345.73},{"date":"2025-12-18","open":1269,"high":1290,"low":1265,"close":1280,"volume":173093,"rsi_14":52.38,"sma_20":1255.25,"sma_60":1291.42,"sma_120":1344.14},{"date":"2025-12-19","open":1275,"high":1324,"low":1275,"close":1316,"volume":705924,"rsi_14":66.23,"sma_20":1259.6,"sma_60":1290.68,"sma_120":1343.12},{"date":"2025-12-22","open":1312,"high":1315,"low":1291,"close":1299,"volume":193593,"rsi_14":63.35,"sma_20":1262.95,"sma_60":1289.62,"sma_120":1341.95},{"date":"2025-12-23","open":1298,"high":1340,"low":1275,"close":1307,"volume":568926,"rsi_14":64.24,"sma_20":1267.35,"sma_60":1288.92,"sma_120":1340.49},{"date":"2025-12-24","open":1310,"high":1315,"low":1289,"close":1315,"volume":229834,"rsi_14":71.7,"sma_20":1271.55,"sma_60":1288.4,"sma_120":1339.03},{"date":"2025-12-26","open":1323,"high":1323,"low":1298,"close":1305,"volume":195343,"rsi_14":68.26,"sma_20":1274.85,"sma_60":1287.75,"sma_120":1337.66},{"date":"2025-12-29","open":1305,"high":1329,"low":1303,"close":1319,"volume":235712,"rsi_14":73.14,"sma_20":1277.1,"sma_60":1287.42,"sma_120":1336.3},{"date":"2025-12-30","open":1319,"high":1393,"low":1309,"close":1330,"volume":1960946,"rsi_14":72.35,"sma_20":1280.3,"sma_60":1287.55,"sma_120":1335.28},{"date":"2026-01-02","open":1367,"high":1397,"low":1358,"close":1375,"volume":1240183,"rsi_14":77.62,"sma_20":1286.25,"sma_60":1288.88,"sma_120":1334.53},{"date":"2026-01-05","open":1374,"high":1375,"low":1324,"close":1352,"volume":500353,"rsi_14":69.16,"sma_20":1290.85,"sma_60":1289.78,"sma_120":1333.58},{"date":"2026-01-06","open":1352,"high":1352,"low":1306,"close":1317,"volume":288844,"rsi_14":60.15,"sma_20":1294.4,"sma_60":1289.57,"sma_120":1332.13},{"date":"2026-01-07","open":1315,"high":1359,"low":1277,"close":1305,"volume":632601,"rsi_14":54.86,"sma_20":1297.45,"sma_60":1289.47,"sma_120":1330.91},{"date":"2026-01-08","open":1305,"high":1305,"low":1257,"close":1265,"volume":400245,"rsi_14":48.29,"sma_20":1298.8,"sma_60":1289.17,"sma_120":1329.38},{"date":"2026-01-09","open":1265,"high":1290,"low":1251,"close":1290,"volume":176347,"rsi_14":49.33,"sma_20":1300.6,"sma_60":1289.4,"sma_120":1327.99},{"date":"2026-01-12","open":1291,"high":1319,"low":1276,"close":1299,"volume":335357,"rsi_14":53.24,"sma_20":1302.6,"sma_60":1289.55,"sma_120":1326.82},{"date":"2026-01-13","open":1291,"high":1300,"low":1275,"close":1292,"volume":212609,"rsi_14":45.45,"sma_20":1303.95,"sma_60":1289.62,"sma_120":1325.88},{"date":"2026-01-14","open":1292,"high":1304,"low":1276,"close":1276,"volume":211556,"rsi_14":45.63,"sma_20":1304.55,"sma_60":1289.88,"sma_120":1324.76},{"date":"2026-01-15","open":1276,"high":1295,"low":1270,"close":1277,"volume":116378,"rsi_14":44.14,"sma_20":1304.4,"sma_60":1289.77,"sma_120":1323.81},{"date":"2026-01-16","open":1269,"high":1287,"low":1266,"close":1276,"volume":197442,"rsi_14":42.17,"sma_20":1304.45,"sma_60":1286.57,"sma_120":1322.77},{"date":"2026-01-19","open":1276,"high":1276,"low":1254,"close":1260,"volume":283274,"rsi_14":37.76,"sma_20":1302.55,"sma_60":1282.58,"sma_120":1321.74},{"date":"2026-01-20","open":1261,"high":1367,"low":1261,"close":1298,"volume":1029409,"rsi_14":44.03,"sma_20":1301.65,"sma_60":1281.98,"sma_120":1321.15},{"date":"2026-01-21","open":1297,"high":1298,"low":1272,"close":1281,"volume":290836,"rsi_14":30.42,"sma_20":1300.75,"sma_60":1280.43,"sma_120":1320.42},{"date":"2026-01-22","open":1285,"high":1311,"low":1280,"close":1300,"volume":252881,"rsi_14":38.98,"sma_20":1300.4,"sma_60":1279.27,"sma_120":1319.97},{"date":"2026-01-23","open":1300,"high":1327,"low":1293,"close":1322,"volume":368688,"rsi_14":51.12,"sma_20":1300.75,"sma_60":1278.88,"sma_120":1319.86},{"date":"2026-01-26","open":1322,"high":1349,"low":1321,"close":1344,"volume":513426,"rsi_14":58.37,"sma_20":1302.7,"sma_60":1279.12,"sma_120":1319.95},{"date":"2026-01-27","open":1333,"high":1358,"low":1324,"close":1325,"volume":374918,"rsi_14":64.15,"sma_20":1303.0,"sma_60":1279.1,"sma_120":1319.85},{"date":"2026-01-28","open":1326,"high":1343,"low":1320,"close":1322,"volume":307369,"rsi_14":58.42,"sma_20":1302.6,"sma_60":1279.38,"sma_120":1319.47},{"date":"2026-01-29","open":1327,"high":1336,"low":1303,"close":1328,"volume":331439,"rsi_14":57.75,"sma_20":1300.25,"sma_60":1279.77,"sma_120":1319.56},{"date":"2026-01-30","open":1328,"high":1333,"low":1298,"close":1298,"volume":284674,"rsi_14":51.43,"sma_20":1297.55,"sma_60":1279.73,"sma_120":1319.33},{"date":"2026-02-02","open":1296,"high":1296,"low":1240,"close":1240,"volume":480102,"rsi_14":42.86,"sma_20":1293.7,"sma_60":1278.78,"sma_120":1318.47},{"date":"2026-02-03","open":1277,"high":1277,"low":1244,"close":1265,"volume":201992,"rsi_14":47.83,"sma_20":1291.7,"sma_60":1278.92,"sma_120":1317.63},{"date":"2026-02-04","open":1265,"high":1285,"low":1250,"close":1284,"volume":215911,"rsi_14":51.36,"sma_20":1292.65,"sma_60":1279.05,"sma_120":1316.82},{"date":"2026-02-05","open":1273,"high":1300,"low":1266,"close":1285,"volume":310397,"rsi_14":51.53,"sma_20":1292.4,"sma_60":1279.23,"sma_120":1316.1},{"date":"2026-02-06","open":1285,"high":1285,"low":1224,"close":1257,"volume":254155,"rsi_14":49.51,"sma_20":1290.3,"sma_60":1279.2,"sma_120":1315.13},{"date":"2026-02-09","open":1269,"high":1303,"low":1264,"close":1273,"volume":252812,"rsi_14":45.61,"sma_20":1289.35,"sma_60":1279.22,"sma_120":1314.46},{"date":"2026-02-10","open":1273,"high":1314,"low":1264,"close":1297,"volume":475078,"rsi_14":52.74,"sma_20":1290.4,"sma_60":1279.75,"sma_120":1314.03},{"date":"2026-02-11","open":1281,"high":1380,"low":1279,"close":1295,"volume":1896643,"rsi_14":49.09,"sma_20":1291.3,"sma_60":1280.4,"sma_120":1313.48},{"date":"2026-02-12","open":1295,"high":1307,"low":1288,"close":1291,"volume":195731,"rsi_14":43.97,"sma_20":1292.05,"sma_60":1281.08,"sma_120":1312.98},{"date":"2026-02-13","open":1291,"high":1293,"low":1263,"close":1263,"volume":356740,"rsi_14":34.6,"sma_20":1291.4,"sma_60":1281.83,"sma_120":1310.88},{"date":"2026-02-19","open":1264,"high":1275,"low":1240,"close":1252,"volume":301383,"rsi_14":35.69,"sma_20":1291.0,"sma_60":1282.45,"sma_120":1308.84},{"date":"2026-02-20","open":1252,"high":1254,"low":1235,"close":1238,"volume":512422,"rsi_14":34.21,"sma_20":1288.0,"sma_60":1282.3,"sma_120":1307.08},{"date":"2026-02-23","open":1239,"high":1245,"low":1227,"close":1234,"volume":208694,"rsi_14":32.2,"sma_20":1285.65,"sma_60":1282.38,"sma_120":1305.33},{"date":"2026-02-24","open":1234,"high":1237,"low":1226,"close":1230,"volume":270692,"rsi_14":35.71,"sma_20":1282.15,"sma_60":1282.35,"sma_120":1303.58},{"date":"2026-02-25","open":1230,"high":1231,"low":1220,"close":1228,"volume":381587,"rsi_14":46.7,"sma_20":1277.45,"sma_60":1282.5,"sma_120":1301.9},{"date":"2026-02-26","open":1228,"high":1232,"low":1203,"close":1208,"volume":664458,"rsi_14":33.9,"sma_20":1270.65,"sma_60":1282.73,"sma_120":1299.38},{"date":"2026-02-27","open":1230,"high":1230,"low":1196,"close":1197,"volume":562227,"rsi_14":24.26,"sma_20":1264.25,"sma_60":1281.42,"sma_120":1298.72},{"date":"2026-03-03","open":1189,"high":1189,"low":1148,"close":1157,"volume":502121,"rsi_14":19.23,"sma_20":1256.0,"sma_60":1279.47,"sma_120":1296.93},{"date":"2026-03-04","open":1148,"high":1148,"low":1030,"close":1031,"volume":670343,"rsi_14":13.07,"sma_20":1241.15,"sma_60":1275.55,"sma_120":1294.21},{"date":"2026-03-05","open":1041,"high":1130,"low":1041,"close":1129,"volume":354764,"rsi_14":31.44,"sma_20":1232.7,"sma_60":1273.43,"sma_120":1292.28},{"date":"2026-03-06","open":1116,"high":1161,"low":1115,"close":1130,"volume":181547,"rsi_14":27.12,"sma_20":1227.2,"sma_60":1271.27,"sma_120":1290.33},{"date":"2026-03-09","open":1124,"high":1124,"low":1060,"close":1095,"volume":225977,"rsi_14":24.87,"sma_20":1218.7,"sma_60":1268.75,"sma_120":1287.96},{"date":"2026-03-10","open":1106,"high":1132,"low":1106,"close":1114,"volume":80304,"rsi_14":28.57,"sma_20":1210.2,"sma_60":1266.58,"sma_120":1285.78},{"date":"2026-03-11","open":1131,"high":1166,"low":1112,"close":1122,"volume":146908,"rsi_14":32.06,"sma_20":1202.05,"sma_60":1264.65,"sma_120":1283.84},{"date":"2026-03-12","open":1122,"high":1140,"low":1103,"close":1130,"volume":128789,"rsi_14":34.36,"sma_20":1195.7,"sma_60":1262.58,"sma_120":1281.97},{"date":"2026-03-13","open":1126,"high":1149,"low":1114,"close":1142,"volume":108695,"rsi_14":37.63,"sma_20":1189.15,"sma_60":1260.63,"sma_120":1280.08},{"date":"2026-03-16","open":1167,"high":1167,"low":1139,"close":1143,"volume":92419,"rsi_14":38.18,"sma_20":1181.45,"sma_60":1258.8,"sma_120":1277.53},{"date":"2026-03-17","open":1137,"high":1152,"low":1130,"close":1142,"volume":86258,"rsi_14":38.48,"sma_20":1173.8,"sma_60":1256.57,"sma_120":1276.42},{"date":"2026-03-18","open":1142,"high":1151,"low":1118,"close":1143,"volume":96112,"rsi_14":38.85,"sma_20":1166.4,"sma_60":1254.28,"sma_120":1274.71},{"date":"2026-03-19","open":1154,"high":1154,"low":1118,"close":1142,"volume":102171,"rsi_14":40.88,"sma_20":1160.35,"sma_60":1252.07,"sma_120":1272.91},{"date":"2026-03-20","open":1142,"high":1170,"low":1131,"close":1161,"volume":87530,"rsi_14":45.14,"sma_20":1155.8,"sma_60":1249.85,"sma_120":1271.28},{"date":"2026-03-23","open":1159,"high":1159,"low":1113,"close":1125,"volume":98847,"rsi_14":45.63,"sma_20":1150.15,"sma_60":1247.27,"sma_120":1269.34},{"date":"2026-03-24","open":1126,"high":1143,"low":1116,"close":1143,"volume":97741,"rsi_14":71.71,"sma_20":1145.6,"sma_60":1244.38,"sma_120":1267.53},{"date":"2026-03-25","open":1140,"high":1161,"low":1085,"close":1145,"volume":97964,"rsi_14":54.94,"sma_20":1141.35,"sma_60":1241.82,"sma_120":1265.72},{"date":"2026-03-26","open":1145,"high":1155,"low":1105,"close":1138,"volume":65134,"rsi_14":52.38,"sma_20":1136.85,"sma_60":1239.0,"sma_120":1263.96},{"date":"2026-03-27","open":1132,"high":1145,"low":1110,"close":1130,"volume":103008,"rsi_14":62.41,"sma_20":1132.95,"sma_60":1235.92,"sma_120":1262.16},{"date":"2026-03-30","open":1112,"high":1130,"low":1101,"close":1113,"volume":88160,"rsi_14":49.64,"sma_20":1128.75,"sma_60":1232.72,"sma_120":1260.23},{"date":"2026-03-31","open":1113,"high":1122,"low":1092,"close":1092,"volume":96532,"rsi_14":40.13,"sma_20":1125.5,"sma_60":1228.93,"sma_120":1258.17},{"date":"2026-04-01","open":1097,"high":1124,"low":1097,"close":1113,"volume":54541,"rsi_14":44.85,"sma_20":1129.6,"sma_60":1225.32,"sma_120":1256.43},{"date":"2026-04-02","open":1108,"high":1131,"low":1073,"close":1089,"volume":123666,"rsi_14":35.03,"sma_20":1127.6,"sma_60":1220.55,"sma_120":1254.72},{"date":"2026-04-03","open":1089,"high":1115,"low":1089,"close":1101,"volume":65532,"rsi_14":38.83,"sma_20":1126.15,"sma_60":1216.37,"sma_120":1253.08},{"date":"2026-04-06","open":1089,"high":1107,"low":1085,"close":1085,"volume":53630,"rsi_14":35.96,"sma_20":1125.65,"sma_60":1212.5,"sma_120":1251.03},{"date":"2026-04-07","open":1094,"high":1094,"low":1068,"close":1068,"volume":60945,"rsi_14":32.88,"sma_20":1123.35,"sma_60":1208.55,"sma_120":1249.01},{"date":"2026-04-08","open":1078,"high":1124,"low":1078,"close":1122,"volume":184720,"rsi_14":46.32,"sma_20":1123.35,"sma_60":1206.17,"sma_120":1247.67},{"date":"2026-04-09","open":1114,"high":1139,"low":1101,"close":1137,"volume":276464,"rsi_14":45.52,"sma_20":1123.7,"sma_60":1203.62,"sma_120":1246.51},{"date":"2026-04-10","open":1139,"high":1169,"low":1133,"close":1167,"volume":175909,"rsi_14":58.02,"sma_20":1124.95,"sma_60":1201.42,"sma_120":1245.48},{"date":"2026-04-13","open":1145,"high":1167,"low":1133,"close":1144,"volume":87812,"rsi_14":50.19,"sma_20":1125.0,"sma_60":1198.95,"sma_120":1244.28},{"date":"2026-04-14","open":1139,"high":1163,"low":1139,"close":1145,"volume":116686,"rsi_14":50.0,"sma_20":1125.15,"sma_60":1196.77,"sma_120":1243.33},{"date":"2026-04-15","open":1145,"high":1157,"low":1136,"close":1139,"volume":100248,"rsi_14":50.19,"sma_20":1124.95,"sma_60":1194.47,"sma_120":1242.12},{"date":"2026-04-16","open":1139,"high":1195,"low":1138,"close":1193,"volume":266286,"rsi_14":60.13,"sma_20":1127.5,"sma_60":1193.08,"sma_120":1239.83},{"date":"2026-04-17","open":1193,"high":1195,"low":1170,"close":1195,"volume":197244,"rsi_14":63.85,"sma_20":1129.2,"sma_60":1192.0,"sma_120":1237.88},{"date":"2026-04-20","open":1195,"high":1195,"low":1170,"close":1187,"volume":76825,"rsi_14":66.78,"sma_20":1132.3,"sma_60":1190.15,"sma_120":1236.55},{"date":"2026-04-21","open":1187,"high":1188,"low":1170,"close":1176,"volume":81029,"rsi_14":61.54,"sma_20":1133.95,"sma_60":1188.4,"sma_120":1235.23},{"date":"2026-04-22","open":1176,"high":1181,"low":1152,"close":1166,"volume":72289,"rsi_14":64.86,"sma_20":1135.0,"sma_60":1186.17,"sma_120":1233.5},{"date":"2026-04-23","open":1166,"high":1175,"low":1147,"close":1153,"volume":167669,"rsi_14":60.0,"sma_20":1135.75,"sma_60":1183.35,"sma_120":1231.69},{"date":"2026-04-24","open":1145,"high":1168,"low":1145,"close":1163,"volume":76700,"rsi_14":65.35,"sma_20":1137.4,"sma_60":1180.33,"sma_120":1230.17},{"date":"2026-04-27","open":1163,"high":1183,"low":1159,"close":1162,"volume":137721,"rsi_14":69.75,"sma_20":1139.85,"sma_60":1177.62,"sma_120":1228.78},{"date":"2026-04-28","open":1162,"high":1180,"low":1147,"close":1150,"volume":222649,"rsi_14":57.14,"sma_20":1142.75,"sma_60":1174.75,"sma_120":1227.31},{"date":"2026-04-29","open":1150,"high":1163,"low":1142,"close":1151,"volume":194281,"rsi_14":53.85,"sma_20":1144.65,"sma_60":1171.8,"sma_120":1225.78},{"date":"2026-04-30","open":1143,"high":1170,"low":1140,"close":1140,"volume":173255,"rsi_14":48.2,"sma_20":1158.15,"sma_60":1135.07,"sma_120":1182.0},{"date":"2026-05-04","open":1141,"high":1148,"low":1116,"close":1127,"volume":245360,"rsi_14":44.44,"sma_20":1148.5,"sma_60":1167.28,"sma_120":1223.21},{"date":"2026-05-06","open":1116,"high":1117,"low":1078,"close":1086,"volume":290208,"rsi_14":34.72,"sma_20":1148.55,"sma_60":1164.3,"sma_120":1221.45},{"date":"2026-05-07","open":1082,"high":1082,"low":1060,"close":1077,"volume":185753,"rsi_14":34.18,"sma_20":1149.0,"sma_60":1160.85,"sma_120":1219.95},{"date":"2026-05-08","open":1077,"high":1084,"low":1060,"close":1066,"volume":187654,"rsi_14":8.5,"sma_20":1146.2,"sma_60":1157.2,"sma_120":1218.22},{"date":"2026-05-11","open":1064,"high":1074,"low":1030,"close":1040,"volume":350912,"rsi_14":6.21,"sma_20":1141.35,"sma_60":1153.58,"sma_120":1216.39},{"date":"2026-05-12","open":1029,"high":1040,"low":1001,"close":1004,"volume":305672,"rsi_14":5.37,"sma_20":1133.2,"sma_60":1149.1,"sma_120":1214.16},{"date":"2026-05-13","open":990,"high":1036,"low":990,"close":1009,"volume":261915,"rsi_14":8.04,"sma_20":1126.45,"sma_60":1144.3,"sma_120":1212.03},{"date":"2026-05-14","open":1000,"high":1011,"low":996,"close":1007,"volume":246069,"rsi_14":8.38,"sma_20":1119.55,"sma_60":1139.5,"sma_120":1209.95},{"date":"2026-05-15","open":1008,"high":1230,"low":982,"close":1007,"volume":915864,"rsi_14":8.99,"sma_20":1112.95,"sma_60":1134.77,"sma_120":1207.92},{"date":"2026-05-18","open":1040,"high":1040,"low":977,"close":978,"volume":346835,"rsi_14":3.05,"sma_20":1102.2,"sma_60":1130.02,"sma_120":1205.92},{"date":"2026-05-19","open":1005,"high":1019,"low":977,"close":999,"volume":399575,"rsi_14":12.44,"sma_20":1092.4,"sma_60":1125.8,"sma_120":1204.12},{"date":"2026-05-20","open":1070,"high":1176,"low":1002,"close":1017,"volume":2702736,"rsi_14":20.18,"sma_20":1083.9,"sma_60":1122.12,"sma_120":1202.21},{"date":"2026-05-21","open":1018,"high":1042,"low":1010,"close":1022,"volume":351215,"rsi_14":21.59,"sma_20":1076.2,"sma_60":1118.58,"sma_120":1200.48},{"date":"2026-05-22","open":1010,"high":1038,"low":1010,"close":1025,"volume":216716,"rsi_14":23.74,"sma_20":1069.15,"sma_60":1115.17,"sma_120":1198.76},{"date":"2026-05-26","open":1022,"high":1024,"low":989,"close":994,"volume":367491,"rsi_14":21.94,"sma_20":1061.2,"sma_60":1111.27,"sma_120":1196.88},{"date":"2026-05-27","open":970,"high":988,"low":921,"close":922,"volume":609424,"rsi_14":19.4,"sma_20":1049.15,"sma_60":1106.5,"sma_120":1194.31},{"date":"2026-05-28","open":920,"high":939,"low":889,"close":912,"volume":272386,"rsi_14":19.33,"sma_20":1036.65,"sma_60":1101.75,"sma_120":1191.58},{"date":"2026-05-29","open":910,"high":930,"low":861,"close":880,"volume":425038,"rsi_14":17.93,"sma_20":1023.15,"sma_60":1097.13,"sma_120":1188.3},{"date":"2026-06-01","open":881,"high":883,"low":793,"close":815,"volume":641275,"rsi_14":15.81,"sma_20":1006.35,"sma_60":1093.53,"sma_120":1184.54},{"date":"2026-06-02","open":777,"high":888,"low":777,"close":847,"volume":783429,"rsi_14":25.85,"sma_20":991.7,"sma_60":1088.83,"sma_120":1181.13},{"date":"2026-06-04","open":821,"high":872,"low":821,"close":851,"volume":200450,"rsi_14":25.62,"sma_20":977.9,"sma_60":1084.18,"sma_120":1177.72},{"date":"2026-06-05","open":851,"high":877,"low":829,"close":848,"volume":223471,"rsi_14":25.54,"sma_20":966.0,"sma_60":1080.07,"sma_120":1174.41},{"date":"2026-06-08","open":840,"high":887,"low":787,"close":832,"volume":306646,"rsi_14":24.34,"sma_20":953.75,"sma_60":1075.37,"sma_120":1170.97},{"date":"2026-06-09","open":808,"high":895,"low":795,"close":860,"volume":251569,"rsi_14":32.65,"sma_20":943.45,"sma_60":1071.0,"sma_120":1167.83},{"date":"2026-06-10","open":853,"high":908,"low":848,"close":880,"volume":230579,"rsi_14":32.45,"sma_20":935.45,"sma_60":1066.83,"sma_120":1164.71},{"date":"2026-06-11","open":880,"high":999,"low":867,"close":983,"volume":644501,"rsi_14":45.99,"sma_20":934.4,"sma_60":1064.18,"sma_120":1162.41},{"date":"2026-06-12","open":976,"high":1146,"low":976,"close":1100,"volume":1872069,"rsi_14":57.28,"sma_20":938.95,"sma_60":1063.47,"sma_120":1161.03},{"date":"2026-06-15","open":1103,"high":1220,"low":1100,"close":1199,"volume":1746851,"rsi_14":63.77,"sma_20":948.55,"sma_60":1064.42,"sma_120":1160.49},{"date":"2026-06-16","open":1203,"high":1288,"low":1090,"close":1201,"volume":2306232,"rsi_14":67.16,"sma_20":958.25,"sma_60":1065.38,"sma_120":1159.83},{"date":"2026-06-17","open":1202,"high":1293,"low":1202,"close":1289,"volume":946232,"rsi_14":96.62,"sma_20":1035.15,"sma_60":1073.9,"sma_120":1154.91},{"date":"2026-06-18","open":1289,"high":1350,"low":1270,"close":1290,"volume":992366,"rsi_14":80.98,"sma_20":988.35,"sma_60":1069.98,"sma_120":1159.92},{"date":"2026-06-19","open":1300,"high":1401,"low":1298,"close":1380,"volume":2848613,"rsi_14":87.43,"sma_20":1006.5,"sma_60":1074.23,"sma_120":1160.75},{"date":"2026-06-22","open":1401,"high":1546,"low":1365,"close":1540,"volume":3420464,"rsi_14":97.51,"sma_20":1032.4,"sma_60":1080.85,"sma_120":1162.62},{"date":"2026-06-23","open":1526,"high":1610,"low":1450,"close":1540,"volume":1915366,"rsi_14":97.4,"sma_20":1058.15,"sma_60":1087.43,"sma_120":1164.62},{"date":"2026-06-24","open":1541,"high":1609,"low":1481,"close":1538,"volume":1366708,"rsi_14":97.12,"sma_20":1085.35,"sma_60":1094.1,"sma_120":1166.55},{"date":"2026-06-25","open":1538,"high":1592,"low":1480,"close":1512,"volume":877196,"rsi_14":94.15,"sma_20":1114.85,"sma_60":1100.47,"sma_120":1168.19},{"date":"2026-06-26","open":1512,"high":1590,"low":1466,"close":1539,"volume":923379,"rsi_14":96.33,"sma_20":1146.2,"sma_60":1107.57,"sma_120":1170.14},{"date":"2026-06-29","open":1599,"high":1799,"low":1555,"close":1786,"volume":2665954,"rsi_14":97.15,"sma_20":1191.5,"sma_60":1119.13,"sma_120":1174.03},{"date":"2026-06-30","open":1796,"high":1900,"low":1488,"close":1600,"volume":2024886,"rsi_14":81.36,"sma_20":1230.75,"sma_60":1127.25,"sma_120":1176.28},{"date":"2026-07-01","open":1602,"high":1692,"low":1500,"close":1680,"volume":1315744,"rsi_14":80.98,"sma_20":1272.4,"sma_60":1137.1,"sma_120":1178.83},{"date":"2026-07-02","open":1680,"high":1736,"low":1591,"close":1591,"volume":938379,"rsi_14":72.38,"sma_20":1309.4,"sma_60":1145.27,"sma_120":1180.82},{"date":"2026-07-03","open":1585,"high":1630,"low":1521,"close":1604,"volume":619702,"rsi_14":70.03,"sma_20":1347.2,"sma_60":1153.92,"sma_120":1183.21},{"date":"2026-07-06","open":1610,"high":1667,"low":1561,"close":1598,"volume":328055,"rsi_14":69.56,"sma_20":1385.5,"sma_60":1162.75,"sma_120":1185.65},{"date":"2026-07-07","open":1563,"high":1627,"low":1497,"close":1549,"volume":585749,"rsi_14":63.32,"sma_20":1419.95,"sma_60":1169.87,"sma_120":1188.02},{"date":"2026-07-08","open":1549,"high":1646,"low":1489,"close":1500,"volume":481240,"rsi_14":60.25,"sma_20":1450.95,"sma_60":1175.92,"sma_120":1189.77},{"date":"2026-07-09","open":1500,"high":1623,"low":1367,"close":1606,"volume":1442424,"rsi_14":60.87,"sma_20":1482.1,"sma_60":1183.23,"sma_120":1192.33},{"date":"2026-07-10","open":1607,"high":1609,"low":1515,"close":1543,"volume":650798,"rsi_14":50.16,"sma_20":1504.25,"sma_60":1189.88,"sma_120":1194.42},{"date":"2026-07-13","open":1544,"high":1574,"low":1487,"close":1494,"volume":406502,"rsi_14":47.68,"sma_20":1519.0,"sma_60":1195.7,"sma_120":1196.23},{"date":"2026-07-14","open":1464,"high":1500,"low":1374,"close":1475,"volume":819879,"rsi_14":46.88,"sma_20":1532.7,"sma_60":1201.3,"sma_120":1197.88},{"date":"2026-07-15","open":1492,"high":1618,"low":1476,"close":1568,"volume":619055,"rsi_14":52.6,"sma_20":1546.65,"sma_60":1207.55,"sma_120":1200.32},{"date":"2026-07-16","open":1565,"high":1610,"low":1544,"close":1605,"volume":481608,"rsi_14":53.04,"sma_20":1562.4,"sma_60":1214.38,"sma_120":1203.19},{"date":"2026-07-20","open":1604,"high":1604,"low":1498,"close":1509,"volume":662837,"rsi_14":35.19,"sma_20":1568.85,"sma_60":1219.75,"sma_120":1204.95},{"date":"2026-07-21","open":1502,"high":1582,"low":1465,"close":1510,"volume":332816,"rsi_14":44.0,"sma_20":1567.35,"sma_60":1225.32,"sma_120":1206.86},{"date":"2026-07-22","open":1510,"high":1610,"low":1508,"close":1560,"volume":371251,"rsi_14":41.67,"sma_20":1568.35,"sma_60":1231.88,"sma_120":1209.03},{"date":"2026-07-23","open":1560,"high":1606,"low":1513,"close":1574,"volume":240899,"rsi_14":48.68,"sma_20":1570.15,"sma_60":1238.9,"sma_120":1211.12},{"date":"2026-07-24","open":1578,"high":1590,"low":1537,"close":1558,"volume":280308,"rsi_14":46.45,"sma_20":1572.45,"sma_60":1245.48,"sma_120":1212.91},{"date":"2026-07-27","open":1590,"high":1590,"low":1510,"close":1578,"volume":458542,"rsi_14":48.49,"sma_20":1574.4,"sma_60":1252.42,"sma_120":1215.02},{"date":"2026-07-28","open":1577,"high":1579,"low":1526,"close":1557,"volume":277701,"rsi_14":50.63,"sma_20":1562.95,"sma_60":1259.2,"sma_120":1216.97},{"date":"2026-07-29","open":1559,"high":1715,"low":1470,"close":1505,"volume":1642355,"rsi_14":50.39,"sma_20":1558.2,"sma_60":1265.1,"sma_120":1218.45},{"date":"2026-07-30","open":1462,"high":1575,"low":1462,"close":1520,"volume":441922,"rsi_14":42.12,"sma_20":1550.2,"sma_60":1271.43,"sma_120":1220.3},{"date":"2026-07-31","open":1522,"high":1579,"low":1520,"close":1550,"volume":652213,"rsi_14":50.68,"sma_20":1548.15,"sma_60":1278.48,"sma_120":1222.88},{"date":"2026-08-03","open":1550,"high":1633,"low":1529,"close":1571,"volume":616840,"rsi_14":57.94,"sma_20":1546.5,"sma_60":1286.57,"sma_120":1225.43},{"date":"2026-08-04","open":1571,"high":1774,"low":1569,"close":1742,"volume":1841650,"rsi_14":70.96,"sma_20":1553.7,"sma_60":1297.65,"sma_120":1229.25},{"date":"2026-08-05","open":1739,"high":1739,"low":1557,"close":1690,"volume":2070684,"rsi_14":60.23,"sma_20":1560.75,"sma_60":1308.05,"sma_120":1232.62},{"date":"2026-08-06","open":1641,"high":1792,"low":1600,"close":1773,"volume":1400354,"rsi_14":63.08,"sma_20":1574.4,"sma_60":1320.27,"sma_120":1236.92},{"date":"2026-08-07","open":1776,"high":1808,"low":1681,"close":1719,"volume":811643,"rsi_14":67.5,"sma_20":1580.05,"sma_60":1332.18,"sma_120":1240.64},{"date":"2026-08-10","open":1718,"high":1718,"low":1481,"close":1515,"volume":1952005,"rsi_14":50.31,"sma_20":1578.65,"sma_60":1340.62,"sma_120":1242.46},{"date":"2026-08-11","open":1514,"high":1530,"low":1411,"close":1444,"volume":1647231,"rsi_14":42.96,"sma_20":1576.15,"sma_60":1347.9,"sma_120":1243.7},{"date":"2026-08-12","open":1441,"high":1444,"low":1288,"close":1383,"volume":2226744,"rsi_14":39.04,"sma_20":1571.55,"sma_60":1354.17,"sma_120":1244.47},{"date":"2026-08-13","open":1409,"high":1409,"low":1321,"close":1337,"volume":505841,"rsi_14":37.74,"sma_20":1560.0,"sma_60":1360.15,"sma_120":1245.08},{"date":"2026-08-14","open":1337,"high":1377,"low":1306,"close":1360,"volume":766444,"rsi_14":37.94,"sma_20":1547.75,"sma_60":1366.17,"sma_120":1245.98},{"date":"2026-08-18","open":1360,"high":1385,"low":1296,"close":1312,"volume":559280,"rsi_14":36.84,"sma_20":1537.9,"sma_60":1371.08,"sma_120":1246.6},{"date":"2026-08-19","open":1311,"high":1361,"low":1220,"close":1330,"volume":340773,"rsi_14":40.25,"sma_20":1528.9,"sma_60":1376.22,"sma_120":1247.4},{"date":"2026-08-20","open":1335,"high":1380,"low":1333,"close":1361,"volume":487615,"rsi_14":41.29,"sma_20":1518.95,"sma_60":1381.82,"sma_120":1248.49},{"date":"2026-08-21","open":1372,"high":1380,"low":1286,"close":1300,"volume":439528,"rsi_14":36.76,"sma_20":1505.25,"sma_60":1386.92,"sma_120":1249.09},{"date":"2026-08-24","open":1280,"high":1334,"low":1237,"close":1278,"volume":730744,"rsi_14":34.5,"sma_20":1491.25,"sma_60":1392.85,"sma_120":1249.67},{"date":"2026-08-25","open":1267,"high":1313,"low":1224,"close":1303,"volume":654092,"rsi_14":22.53,"sma_20":1477.5,"sma_60":1399.37,"sma_120":1250.56},{"date":"2026-08-26","open":1292,"high":1334,"low":1287,"close":1293,"volume":176627,"rsi_14":23.78,"sma_20":1464.3,"sma_60":1406.25,"sma_120":1251.69},{"date":"2026-08-27","open":1298,"high":1321,"low":1217,"close":1276,"volume":1037784,"rsi_14":14.04,"sma_20":1452.85,"sma_60":1413.93,"sma_120":1253.73},{"date":"2026-08-28","open":1276,"high":1294,"low":1243,"close":1294,"volume":465252,"rsi_14":17.56,"sma_20":1441.55,"sma_60":1421.38,"sma_120":1255.11},{"date":"2026-08-31","open":1291,"high":1374,"low":1272,"close":1343,"volume":492313,"rsi_14":32.8,"sma_20":1431.2,"sma_60":1429.58,"sma_120":1256.88},{"date":"2026-09-01","open":1343,"high":1345,"low":1250,"close":1253,"volume":775677,"rsi_14":31.6,"sma_20":1415.3,"sma_60":1436.33,"sma_120":1258.2},{"date":"2026-09-02","open":1273,"high":1273,"low":1189,"close":1195,"volume":381962,"rsi_14":31.78,"sma_20":1387.95,"sma_60":1442.38,"sma_120":1258.88},{"date":"2026-09-03","open":1195,"high":1206,"low":1111,"close":1125,"volume":534687,"rsi_14":30.37,"sma_20":1359.7,"sma_60":1446.8,"sma_120":1258.9},{"date":"2026-09-04","open":1137,"high":1137,"low":1010,"close":1091,"volume":1014723,"rsi_14":25.59,"sma_20":1325.6,"sma_60":1450.32,"sma_120":1258.58},{"date":"2026-09-07","open":1081,"high":1138,"low":1069,"close":1105,"volume":461249,"rsi_14":29.98,"sma_20":1294.9,"sma_60":1452.35,"sma_120":1258.27},{"date":"2026-09-08","open":1127,"high":1127,"low":1059,"close":1080,"volume":279996,"rsi_14":26.15,"sma_20":1273.15,"sma_60":1452.02,"sma_120":1257.74},{"date":"2026-09-09","open":1080,"high":1112,"low":1055,"close":1081,"volume":272276,"rsi_14":21.66,"sma_20":1255.0,"sma_60":1450.05,"sma_120":1257.23},{"date":"2026-09-10","open":1080,"high":1118,"low":1075,"close":1088,"volume":253145,"rsi_14":25.91,"sma_20":1240.25,"sma_60":1448.17,"sma_120":1256.78},{"date":"2026-09-11","open":1080,"high":1100,"low":1055,"close":1060,"volume":250555,"rsi_14":25.56,"sma_20":1226.4,"sma_60":1444.35,"sma_120":1256.09},{"date":"2026-09-14","open":1074,"high":1080,"low":1040,"close":1069,"volume":145608,"rsi_14":22.79,"sma_20":1211.85,"sma_60":1440.67,"sma_120":1255.33},{"date":"2026-09-15","open":1068,"high":1128,"low":1058,"close":1116,"volume":214351,"rsi_14":31.05,"sma_20":1202.05,"sma_60":1436.27,"sma_120":1255.25},{"date":"2026-09-16","open":1108,"high":1119,"low":1079,"close":1100,"volume":165147,"rsi_14":31.12,"sma_20":1190.55,"sma_60":1428.93,"sma_120":1254.89},{"date":"2026-09-17","open":1107,"high":1159,"low":1100,"close":1139,"volume":286883,"rsi_14":34.09,"sma_20":1179.45,"sma_60":1422.25,"sma_120":1254.84},{"date":"2026-09-18","open":1132,"high":1132,"low":1063,"close":1067,"volume":393325,"rsi_14":22.94,"sma_20":1167.8,"sma_60":1414.4,"sma_120":1254.25},{"date":"2026-09-21","open":1079,"high":1126,"low":1050,"close":1087,"volume":307648,"rsi_14":31.14,"sma_20":1158.25,"sma_60":1407.32,"sma_120":1253.89},{"date":"2026-09-22","open":1083,"high":1090,"low":1054,"close":1074,"volume":249565,"rsi_14":34.68,"sma_20":1146.8,"sma_60":1399.57,"sma_120":1253.57},{"date":"2026-09-23","open":1075,"high":1095,"low":1047,"close":1071,"volume":357515,"rsi_14":41.77,"sma_20":1135.7,"sma_60":1387.65,"sma_120":1253.39},{"date":"2026-09-28","open":1071,"high":1100,"low":1054,"close":1061,"volume":202487,"rsi_14":45.07,"sma_20":1124.95,"sma_60":1378.67,"sma_120":1252.96},{"date":"2026-09-29","open":1064,"high":1071,"low":1039,"close":1058,"volume":170080,"rsi_14":41.98,"sma_20":1113.15,"sma_60":1368.3,"sma_120":1252.7},{"date":"2026-09-30","open":1061,"high":1230,"low":965,"close":1012,"volume":312726,"rsi_14":39.17,"sma_20":1096.6,"sma_60":1358.65,"sma_120":1251.96},{"date":"2026-10-01","open":1013,"high":1124,"low":1007,"close":1015,"volume":448469,"rsi_14":39.56,"sma_20":1084.7,"sma_60":1348.83,"sma_120":1251.38},{"date":"2026-10-02","open":1015,"high":1148,"low":1010,"close":1043,"volume":271378,"rsi_14":43.32,"sma_20":1077.1,"sma_60":1339.58,"sma_120":1251.17},{"date":"2026-10-06","open":1043,"high":1090,"low":990,"close":1034,"volume":627910,"rsi_14":45.91,"sma_20":1072.55,"sma_60":1331.0,"sma_120":1250.43},{"date":"2026-10-07","open":1030,"high":1043,"low":961,"close":980,"volume":1844949,"rsi_14":37.74,"sma_20":1067.0,"sma_60":1322.33,"sma_120":1249.12},{"date":"2026-10-08","open":995,"high":995,"low":863,"close":903,"volume":2407375,"rsi_14":22.9,"sma_20":1056.9,"sma_60":1310.62,"sma_120":1246.92},{"date":"2026-10-12","open":899,"high":923,"low":863,"close":873,"volume":684667,"rsi_14":22.11,"sma_20":1046.55,"sma_60":1299.45,"sma_120":1244.67},{"date":"2026-10-13","open":838,"high":899,"low":838,"close":881,"volume":271262,"rsi_14":15.69,"sma_20":1036.55,"sma_60":1289.23,"sma_120":1242.47},{"date":"2026-10-14","open":863,"high":882,"low":835,"close":857,"volume":354871,"rsi_14":17.99,"sma_20":1025.0,"sma_60":1278.93,"sma_120":1240.12},{"date":"2026-10-15","open":820,"high":890,"low":814,"close":846,"volume":260009,"rsi_14":12.23,"sma_20":1014.3,"sma_60":1266.9,"sma_120":1237.22},{"date":"2026-10-16","open":853,"high":927,"low":853,"close":914,"volume":512291,"rsi_14":28.61,"sma_20":1006.55,"sma_60":1255.38,"sma_120":1234.88},{"date":"2026-10-19","open":905,"high":947,"low":882,"close":919,"volume":508152,"rsi_14":29.79,"sma_20":996.7,"sma_60":1245.55,"sma_120":1232.65},{"date":"2026-10-20","open":909,"high":973,"low":891,"close":916,"volume":641334,"rsi_14":30.35,"sma_20":987.5,"sma_60":1235.65,"sma_120":1230.48},{"date":"2026-10-21","open":916,"high":919,"low":841,"close":878,"volume":954290,"rsi_14":27.72,"sma_20":974.45,"sma_60":1224.28,"sma_120":1228.08},{"date":"2026-10-22","open":865,"high":890,"low":830,"close":878,"volume":222628,"rsi_14":31.28,"sma_20":965.0,"sma_60":1212.68,"sma_120":1225.79},{"date":"2026-10-23","open":888,"high":899,"low":851,"close":860,"volume":432400,"rsi_14":29.22,"sma_20":953.65,"sma_60":1201.05,"sma_120":1223.27}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.29,"ttm_eps":null,"close":1846.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.17,"ttm_eps":null,"close":1726.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.11,"ttm_eps":null,"close":1400.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.08,"ttm_eps":null,"close":1349.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.31,"ttm_eps":null,"close":1482.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.01,"ttm_eps":null,"close":1295.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.04,"ttm_eps":null,"close":1330.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.7,"ttm_eps":null,"close":1092.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.64,"ttm_eps":null,"close":1600.0}],"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":"SM C&C","phase":"above-fold","symbol_resolved":true}