{"status":"ok","report":{"price_analysis":{"current":1045.0,"change_1d":3.2,"change_7d":3.8,"change_30d":-8.3,"high_30d":1254.0,"low_30d":951.0,"position_in_range":31.0,"support":981.3,"resistance":1223.7},"summary":"웰크론한텍(076080)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 235.60억. 현재가 1,045원, 전일 대비 +3.2%, 30일 -8.3%. ROE 66.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1.70만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 66.0%입니다. 시가총액 235.60억. 매출 1488.04억, 영업이익 -137.14억.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.78,"roe":65.95,"eps":-823.31,"revenue":148804152732.0,"operating_income":-13713668193.0,"net_income":-19072668557.0,"market_cap":23559619050,"profit_margin":-12.82,"roa":20.46,"operating_margin":-9.22,"gross_margin":8.21,"debt_ratio":2.2232105431092117,"total_assets":97853543357.0,"total_equity":30359029312.0,"total_debt":67494514045.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.3로 중립 구간입니다. MACD(-16.87)가 시그널선(-18.51)을 상회합니다(골든크로스). SMA20 1038, SMA60 1055 — 혼조세입니다. 볼린저밴드 950~1127 (현재 위치 54%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":55.34351145038168,"macd":-16.869853898605015,"macd_signal":-18.510672873386365,"sma_20":1038.4,"sma_60":1054.7833333333333,"bb_upper":1126.980810563011,"bb_lower":949.8191894369893,"atr_14":65.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.70만, 기관 순매수 0.00. 30일 누적: 외국인 3.05만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":16991.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":936.0,"institution_net":0.0,"retail_net":-936.0},{"date":"2026-10-22","foreign_net":-1769.0,"institution_net":0.0,"retail_net":1769.0},{"date":"2026-10-21","foreign_net":11912.0,"institution_net":0.0,"retail_net":-11912.0},{"date":"2026-10-20","foreign_net":4144.0,"institution_net":0.0,"retail_net":-4144.0},{"date":"2026-10-19","foreign_net":1768.0,"institution_net":0.0,"retail_net":-1768.0},{"date":"2026-10-16","foreign_net":2088.0,"institution_net":0.0,"retail_net":-2088.0},{"date":"2026-10-15","foreign_net":-6391.0,"institution_net":0.0,"retail_net":6391.0},{"date":"2026-10-14","foreign_net":-1781.0,"institution_net":-340.0,"retail_net":2121.0},{"date":"2026-10-13","foreign_net":-3703.0,"institution_net":340.0,"retail_net":3363.0},{"date":"2026-10-12","foreign_net":929.0,"institution_net":0.0,"retail_net":-929.0},{"date":"2026-10-08","foreign_net":1101.0,"institution_net":0.0,"retail_net":-1101.0},{"date":"2026-10-07","foreign_net":5979.0,"institution_net":0.0,"retail_net":-5979.0},{"date":"2026-10-06","foreign_net":-2286.0,"institution_net":0.0,"retail_net":2286.0},{"date":"2026-10-02","foreign_net":-530.0,"institution_net":-986.0,"retail_net":1516.0},{"date":"2026-10-01","foreign_net":1561.0,"institution_net":0.0,"retail_net":-1561.0},{"date":"2026-09-30","foreign_net":-6134.0,"institution_net":-42.0,"retail_net":6176.0},{"date":"2026-09-29","foreign_net":-1184.0,"institution_net":1028.0,"retail_net":156.0},{"date":"2026-09-28","foreign_net":229.0,"institution_net":0.0,"retail_net":-229.0},{"date":"2026-09-23","foreign_net":9099.0,"institution_net":0.0,"retail_net":-9099.0},{"date":"2026-09-22","foreign_net":-2242.0,"institution_net":0.0,"retail_net":2242.0},{"date":"2026-09-21","foreign_net":679.0,"institution_net":0.0,"retail_net":-679.0},{"date":"2026-09-18","foreign_net":4146.0,"institution_net":0.0,"retail_net":-4146.0},{"date":"2026-09-17","foreign_net":-1216.0,"institution_net":0.0,"retail_net":1216.0},{"date":"2026-09-16","foreign_net":2330.0,"institution_net":0.0,"retail_net":-2330.0},{"date":"2026-09-15","foreign_net":2980.0,"institution_net":0.0,"retail_net":-2980.0},{"date":"2026-09-14","foreign_net":2026.0,"institution_net":0.0,"retail_net":-2026.0},{"date":"2026-09-11","foreign_net":1184.0,"institution_net":0.0,"retail_net":-1184.0},{"date":"2026-09-10","foreign_net":3322.0,"institution_net":0.0,"retail_net":-3322.0},{"date":"2026-09-09","foreign_net":-359.0,"institution_net":0.0,"retail_net":359.0},{"date":"2026-09-08","foreign_net":1727.0,"institution_net":0.0,"retail_net":-1727.0}],"periods":{"d1":{"foreign_net":936.0,"institution_net":0,"retail_net":-936.0},"d3":{"foreign_net":11079.0,"institution_net":0,"retail_net":-11079.0},"d7":{"foreign_net":12688.0,"institution_net":0,"retail_net":-12688.0},"d14":{"foreign_net":12397.0,"institution_net":-986.0,"retail_net":-11411.0},"d30":{"foreign_net":30545.0,"institution_net":0.0,"retail_net":-30545.0}}},"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 -823, PBR 0.78x) — 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 -823원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +14.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.5,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-20.0,"unit":"%","percentile":30,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 66.0%","metrics":[{"name":"ROE","value":65.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-9.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":20.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.3,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.3,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.7x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.68,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.14,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-47.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -823, PBR 0.78x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +14.5%"},"profitability":{"grade":"C","reason":"ROE 66.0%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":20.46,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":65.95,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.22,"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":8.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-9.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크"],"catalysts":["ROE 66.0% (20% 이상)","전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크"],"catalysts":["ROE 66.0% (20% 이상)","전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.78,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.3,"pbr_5y_low":0.49,"pbr_5y_avg":1.21,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":0.88,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.74},{"quarter":"2024-Q3","per":null,"pbr":0.91},{"quarter":"2024-Q4","per":null,"pbr":0.49},{"quarter":"2025-Q1","per":null,"pbr":0.61},{"quarter":"2025-Q2","per":null,"pbr":0.88},{"quarter":"2025-Q3","per":null,"pbr":0.88},{"quarter":"2025-Q4","per":null,"pbr":2.35},{"quarter":"2026-Q1","per":null,"pbr":3.3},{"quarter":"2026-Q2","per":null,"pbr":0.76},{"quarter":"현재","per":null,"pbr":0.78}],"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":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"66.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:46:41.358302+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.6595157477938799,"dividend_yield":null,"eps":907.0,"revenue":35835868986.0,"operating_income":1271496605.0,"net_income":20022257919.0,"market_cap":null,"profit_margin":0.558721149662147,"operating_margin":0.03548111545716209,"roa":0.20461454161095227,"gross_margin":0.08205817724550825,"total_equity":30359029312.0,"total_assets":97853543357.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.99,"roe":-0.3460126785997378,"dividend_yield":null,"eps":-157.19,"revenue":31307800666.0,"operating_income":1590209727.0,"net_income":-3551579703.0,"market_cap":27900000000.0,"profit_margin":-0.1134407281076433,"operating_margin":0.050792763885422136,"roa":-0.03337794438350649,"gross_margin":0.09677629145283252,"total_equity":10264305104.0,"total_assets":106404985945.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-2.281265023487446,"dividend_yield":null,"eps":-1380.3,"revenue":37539550951.0,"operating_income":-8632948076.0,"net_income":-31186665925.0,"market_cap":null,"profit_margin":-0.830768220048973,"operating_margin":-0.22996940179887876,"roa":-0.2712443617439261,"gross_margin":0.0071109715816376606,"total_equity":13670777224.0,"total_assets":114976273514.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09720109142911039,"dividend_yield":null,"eps":-192.82,"revenue":44120932129.0,"operating_income":-7942426449.0,"net_income":-4356680848.0,"market_cap":null,"profit_margin":-0.0987440799134074,"operating_margin":-0.18001492864606927,"roa":-0.034595031077285204,"gross_margin":0.02488758963182149,"total_equity":44821316139.0,"total_assets":125933716847.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.15953411428850175,"dividend_yield":null,"eps":-348.68,"revenue":28128075222.0,"operating_income":-2500160525.0,"net_income":-7878019201.0,"market_cap":null,"profit_margin":-0.2800767254361689,"operating_margin":-0.08888487766288866,"roa":-0.06021040766946751,"gross_margin":-0.053742690321649196,"total_equity":49381408084.0,"total_assets":130841485815.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00029599516708578175,"dividend_yield":null,"eps":-0.75,"revenue":56904180550.0,"operating_income":945222386.0,"net_income":-16945754.0,"market_cap":null,"profit_margin":-0.00029779453523823745,"operating_margin":0.016610772299400067,"roa":-0.00011503848089704218,"gross_margin":0.08740009382315936,"total_equity":57250103665.0,"total_assets":147305091895.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.16583339462947658,"dividend_yield":null,"eps":420.55,"revenue":77459375835.0,"operating_income":13722424311.0,"net_income":9501895472.0,"market_cap":null,"profit_margin":0.12266940405304132,"operating_margin":0.17715640183095208,"roa":0.055580391104175515,"gross_margin":0.23579818772238367,"total_equity":57297840964.0,"total_assets":170957693590.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.23649066690103035,"dividend_yield":null,"eps":-498.38,"revenue":39718551259.0,"operating_income":-8719300568.0,"net_income":-11260530282.0,"market_cap":null,"profit_margin":-0.2835080818676242,"operating_margin":-0.219527155236415,"roa":-0.08477518360156698,"gross_margin":-0.08864419787220215,"total_equity":47615114920.0,"total_assets":132828143846.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10233303771705517,"dividend_yield":null,"eps":-266.49,"revenue":58810223088.0,"operating_income":-5346359329.0,"net_income":-6021085498.0,"market_cap":null,"profit_margin":-0.10238161295512208,"operating_margin":-0.09090867281696988,"roa":-0.037447648164317726,"gross_margin":-0.0523380527632798,"total_equity":58838139005.0,"total_assets":160786746115.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01693713897600744,"dividend_yield":null,"eps":48.63,"revenue":85899625949.0,"operating_income":2290287135.0,"net_income":1098817251.0,"market_cap":null,"profit_margin":0.012791874689330842,"operating_margin":0.02666236447129328,"roa":0.006846184339582033,"gross_margin":0.04800890924075099,"total_equity":64876202088.0,"total_assets":160500681328.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09453408699795725,"dividend_yield":null,"eps":-266.92,"revenue":75709766050.0,"operating_income":670798066.0,"net_income":-6030721082.0,"market_cap":null,"profit_margin":-0.07965578810555576,"operating_margin":0.008860125991632224,"roa":-0.0399432649368884,"gross_margin":0.02646445587583479,"total_equity":63794143187.0,"total_assets":150982176633.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005546399360438045,"dividend_yield":null,"eps":18.0,"revenue":76816113305.0,"operating_income":-110531381.0,"net_income":388650726.0,"market_cap":null,"profit_margin":0.005059494802306048,"operating_margin":-0.0014389087945797625,"roa":0.0025296148505808617,"gross_margin":0.028896650943357697,"total_equity":70072618422.0,"total_assets":153640276863.0}],"current_price":1045.0,"change_pct":3.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2770.0},{"date":"2016-10-25","close":2680.0},{"date":"2016-10-26","close":2635.0},{"date":"2016-10-27","close":2690.0},{"date":"2016-10-28","close":2660.0},{"date":"2016-10-31","close":2555.0},{"date":"2016-11-01","close":2545.0},{"date":"2016-11-02","close":2485.0},{"date":"2016-11-03","close":2505.0},{"date":"2016-11-04","close":2525.0},{"date":"2016-11-07","close":2585.0},{"date":"2016-11-08","close":2610.0},{"date":"2016-11-09","close":2450.0},{"date":"2016-11-10","close":2530.0},{"date":"2016-11-11","close":2555.0},{"date":"2016-11-14","close":2640.0},{"date":"2016-11-15","close":2650.0},{"date":"2016-11-16","close":2665.0},{"date":"2016-11-17","close":2670.0},{"date":"2016-11-18","close":2640.0},{"date":"2016-11-21","close":2590.0},{"date":"2016-11-22","close":2555.0},{"date":"2016-11-23","close":2465.0},{"date":"2016-11-24","close":2525.0},{"date":"2016-11-25","close":2510.0},{"date":"2016-11-28","close":2490.0},{"date":"2016-11-29","close":2455.0},{"date":"2016-11-30","close":2470.0},{"date":"2016-12-01","close":2425.0},{"date":"2016-12-02","close":2420.0},{"date":"2016-12-05","close":2360.0},{"date":"2016-12-06","close":2410.0},{"date":"2016-12-07","close":2415.0},{"date":"2016-12-08","close":2440.0},{"date":"2016-12-09","close":2440.0},{"date":"2016-12-12","close":2510.0},{"date":"2016-12-13","close":2495.0},{"date":"2016-12-14","close":2505.0},{"date":"2016-12-15","close":2535.0},{"date":"2016-12-16","close":2550.0},{"date":"2016-12-19","close":2560.0},{"date":"2016-12-20","close":2565.0},{"date":"2016-12-21","close":2510.0},{"date":"2016-12-22","close":2490.0},{"date":"2016-12-23","close":2545.0},{"date":"2016-12-26","close":2550.0},{"date":"2016-12-27","close":2565.0},{"date":"2016-12-28","close":2570.0},{"date":"2016-12-29","close":2580.0},{"date":"2017-01-02","close":2570.0},{"date":"2017-01-03","close":2610.0},{"date":"2017-01-04","close":2660.0},{"date":"2017-01-05","close":2690.0},{"date":"2017-01-06","close":2695.0},{"date":"2017-01-09","close":2700.0},{"date":"2017-01-10","close":2685.0},{"date":"2017-01-11","close":2650.0},{"date":"2017-01-12","close":2650.0},{"date":"2017-01-13","close":2660.0},{"date":"2017-01-16","close":2655.0},{"date":"2017-01-17","close":3060.0},{"date":"2017-01-18","close":2875.0},{"date":"2017-01-19","close":2960.0},{"date":"2017-01-20","close":2790.0},{"date":"2017-01-23","close":2760.0},{"date":"2017-01-24","close":2640.0},{"date":"2017-01-25","close":2630.0},{"date":"2017-01-26","close":2690.0},{"date":"2017-01-31","close":2745.0},{"date":"2017-02-01","close":2730.0},{"date":"2017-02-02","close":2620.0},{"date":"2017-02-03","close":2530.0},{"date":"2017-02-06","close":2575.0},{"date":"2017-02-07","close":2570.0},{"date":"2017-02-08","close":2560.0},{"date":"2017-02-09","close":2570.0},{"date":"2017-02-10","close":2685.0},{"date":"2017-02-13","close":2700.0},{"date":"2017-02-14","close":2720.0},{"date":"2017-02-15","close":2700.0},{"date":"2017-02-16","close":2740.0},{"date":"2017-02-17","close":2705.0},{"date":"2017-02-20","close":2730.0},{"date":"2017-02-21","close":2760.0},{"date":"2017-02-22","close":2765.0},{"date":"2017-02-23","close":2715.0},{"date":"2017-02-24","close":2720.0},{"date":"2017-02-27","close":2755.0},{"date":"2017-02-28","close":2770.0},{"date":"2017-03-02","close":2780.0},{"date":"2017-03-03","close":2680.0},{"date":"2017-03-06","close":2740.0},{"date":"2017-03-07","close":2765.0},{"date":"2017-03-08","close":2780.0},{"date":"2017-03-09","close":2855.0},{"date":"2017-03-10","close":2925.0},{"date":"2017-03-13","close":3040.0},{"date":"2017-03-14","close":3065.0},{"date":"2017-03-15","close":3095.0},{"date":"2017-03-16","close":3110.0},{"date":"2017-03-17","close":3060.0},{"date":"2017-03-20","close":2945.0},{"date":"2017-03-21","close":2975.0},{"date":"2017-03-22","close":2920.0},{"date":"2017-03-23","close":2990.0},{"date":"2017-03-24","close":2950.0},{"date":"2017-03-27","close":3055.0},{"date":"2017-03-28","close":3150.0},{"date":"2017-03-29","close":3150.0},{"date":"2017-03-30","close":3235.0},{"date":"2017-03-31","close":3255.0},{"date":"2017-04-03","close":3195.0},{"date":"2017-04-04","close":3150.0},{"date":"2017-04-05","close":3200.0},{"date":"2017-04-06","close":3100.0},{"date":"2017-04-07","close":3130.0},{"date":"2017-04-10","close":3155.0},{"date":"2017-04-11","close":3165.0},{"date":"2017-04-12","close":3070.0},{"date":"2017-04-13","close":3005.0},{"date":"2017-04-14","close":2975.0},{"date":"2017-04-17","close":3015.0},{"date":"2017-04-18","close":3075.0},{"date":"2017-04-19","close":3050.0},{"date":"2017-04-20","close":3045.0},{"date":"2017-04-21","close":3100.0},{"date":"2017-04-24","close":3030.0},{"date":"2017-04-25","close":3055.0},{"date":"2017-04-26","close":3145.0},{"date":"2017-04-27","close":3160.0},{"date":"2017-04-28","close":3160.0},{"date":"2017-05-02","close":3165.0},{"date":"2017-05-04","close":3200.0},{"date":"2017-05-08","close":3150.0},{"date":"2017-05-10","close":3180.0},{"date":"2017-05-11","close":3220.0},{"date":"2017-05-12","close":3235.0},{"date":"2017-05-15","close":3245.0},{"date":"2017-05-16","close":3220.0},{"date":"2017-05-17","close":3330.0},{"date":"2017-05-18","close":3370.0},{"date":"2017-05-19","close":3380.0},{"date":"2017-05-22","close":3310.0},{"date":"2017-05-23","close":3320.0},{"date":"2017-05-24","close":3395.0},{"date":"2017-05-25","close":3435.0},{"date":"2017-05-26","close":3440.0},{"date":"2017-05-29","close":3440.0},{"date":"2017-05-30","close":3405.0},{"date":"2017-05-31","close":3370.0},{"date":"2017-06-01","close":3415.0},{"date":"2017-06-02","close":3380.0},{"date":"2017-06-05","close":3365.0},{"date":"2017-06-07","close":3360.0},{"date":"2017-06-08","close":3245.0},{"date":"2017-06-09","close":3105.0},{"date":"2017-06-12","close":3190.0},{"date":"2017-06-13","close":3230.0},{"date":"2017-06-14","close":3210.0},{"date":"2017-06-15","close":3180.0},{"date":"2017-06-16","close":3190.0},{"date":"2017-06-19","close":3160.0},{"date":"2017-06-20","close":3065.0},{"date":"2017-06-21","close":3110.0},{"date":"2017-06-22","close":3090.0},{"date":"2017-06-23","close":3110.0},{"date":"2017-06-26","close":3110.0},{"date":"2017-06-27","close":3125.0},{"date":"2017-06-28","close":3090.0},{"date":"2017-06-29","close":3060.0},{"date":"2017-06-30","close":3120.0},{"date":"2017-07-03","close":3135.0},{"date":"2017-07-04","close":3340.0},{"date":"2017-07-05","close":3315.0},{"date":"2017-07-06","close":3320.0},{"date":"2017-07-07","close":3340.0},{"date":"2017-07-10","close":3390.0},{"date":"2017-07-11","close":3375.0},{"date":"2017-07-12","close":3460.0},{"date":"2017-07-13","close":3530.0},{"date":"2017-07-14","close":3555.0},{"date":"2017-07-17","close":3730.0},{"date":"2017-07-18","close":3850.0},{"date":"2017-07-19","close":3710.0},{"date":"2017-07-20","close":3690.0},{"date":"2017-07-21","close":3690.0},{"date":"2017-07-24","close":3610.0},{"date":"2017-07-25","close":3610.0},{"date":"2017-07-26","close":3695.0},{"date":"2017-07-27","close":3610.0},{"date":"2017-07-28","close":3675.0},{"date":"2017-07-31","close":3715.0},{"date":"2017-08-01","close":3765.0},{"date":"2017-08-02","close":3625.0},{"date":"2017-08-03","close":3625.0},{"date":"2017-08-04","close":3605.0},{"date":"2017-08-07","close":3510.0},{"date":"2017-08-08","close":3500.0},{"date":"2017-08-09","close":3400.0},{"date":"2017-08-10","close":3525.0},{"date":"2017-08-11","close":3530.0},{"date":"2017-08-14","close":3585.0},{"date":"2017-08-16","close":3690.0},{"date":"2017-08-17","close":3685.0},{"date":"2017-08-18","close":3770.0},{"date":"2017-08-21","close":3690.0},{"date":"2017-08-22","close":3665.0},{"date":"2017-08-23","close":3600.0},{"date":"2017-08-24","close":3600.0},{"date":"2017-08-25","close":3700.0},{"date":"2017-08-28","close":3730.0},{"date":"2017-08-29","close":3795.0},{"date":"2017-08-30","close":3785.0},{"date":"2017-08-31","close":3775.0},{"date":"2017-09-01","close":3715.0},{"date":"2017-09-04","close":3670.0},{"date":"2017-09-05","close":3750.0},{"date":"2017-09-06","close":3735.0},{"date":"2017-09-07","close":3750.0},{"date":"2017-09-08","close":3670.0},{"date":"2017-09-11","close":3600.0},{"date":"2017-09-12","close":3625.0},{"date":"2017-09-13","close":3610.0},{"date":"2017-09-14","close":3575.0},{"date":"2017-09-15","close":3575.0},{"date":"2017-09-18","close":3570.0},{"date":"2017-09-19","close":3605.0},{"date":"2017-09-20","close":3650.0},{"date":"2017-09-21","close":3620.0},{"date":"2017-09-22","close":3500.0},{"date":"2017-09-25","close":3395.0},{"date":"2017-09-26","close":3340.0},{"date":"2017-09-27","close":3370.0},{"date":"2017-09-28","close":3575.0},{"date":"2017-09-29","close":3575.0},{"date":"2017-10-10","close":3600.0},{"date":"2017-10-11","close":3620.0},{"date":"2017-10-12","close":3660.0},{"date":"2017-10-13","close":3690.0},{"date":"2017-10-16","close":3655.0},{"date":"2017-10-17","close":3600.0},{"date":"2017-10-18","close":3595.0},{"date":"2017-10-19","close":3595.0},{"date":"2017-10-20","close":3560.0},{"date":"2017-10-23","close":3575.0},{"date":"2017-10-24","close":3530.0},{"date":"2017-10-25","close":3525.0},{"date":"2017-10-26","close":3550.0},{"date":"2017-10-27","close":3555.0},{"date":"2017-10-30","close":3595.0},{"date":"2017-10-31","close":3655.0},{"date":"2017-11-01","close":3670.0},{"date":"2017-11-02","close":3660.0},{"date":"2017-11-03","close":3650.0},{"date":"2017-11-06","close":3645.0},{"date":"2017-11-07","close":3630.0},{"date":"2017-11-08","close":3670.0},{"date":"2017-11-09","close":3680.0},{"date":"2017-11-10","close":3690.0},{"date":"2017-11-13","close":3780.0},{"date":"2017-11-14","close":3700.0},{"date":"2017-11-15","close":3555.0},{"date":"2017-11-16","close":3560.0},{"date":"2017-11-17","close":3410.0},{"date":"2017-11-20","close":3440.0},{"date":"2017-11-21","close":3410.0},{"date":"2017-11-22","close":3400.0},{"date":"2017-11-23","close":3400.0},{"date":"2017-11-24","close":3505.0},{"date":"2017-11-27","close":3430.0},{"date":"2017-11-28","close":3375.0},{"date":"2017-11-29","close":3355.0},{"date":"2017-11-30","close":3230.0},{"date":"2017-12-01","close":3215.0},{"date":"2017-12-04","close":3190.0},{"date":"2017-12-05","close":3215.0},{"date":"2017-12-06","close":3185.0},{"date":"2017-12-07","close":3130.0},{"date":"2017-12-08","close":3135.0},{"date":"2017-12-11","close":3125.0},{"date":"2017-12-12","close":3150.0},{"date":"2017-12-13","close":3220.0},{"date":"2017-12-14","close":3215.0},{"date":"2017-12-15","close":3165.0},{"date":"2017-12-18","close":3125.0},{"date":"2017-12-19","close":3105.0},{"date":"2017-12-20","close":3055.0},{"date":"2017-12-21","close":3010.0},{"date":"2017-12-22","close":3030.0},{"date":"2017-12-26","close":3035.0},{"date":"2017-12-27","close":3115.0},{"date":"2017-12-28","close":3165.0},{"date":"2018-01-02","close":3170.0},{"date":"2018-01-03","close":3130.0},{"date":"2018-01-04","close":3125.0},{"date":"2018-01-05","close":3180.0},{"date":"2018-01-08","close":3160.0},{"date":"2018-01-09","close":3215.0},{"date":"2018-01-10","close":3195.0},{"date":"2018-01-11","close":3135.0},{"date":"2018-01-12","close":3095.0},{"date":"2018-01-15","close":3060.0},{"date":"2018-01-16","close":3080.0},{"date":"2018-01-17","close":3075.0},{"date":"2018-01-18","close":3355.0},{"date":"2018-01-19","close":3300.0},{"date":"2018-01-22","close":3455.0},{"date":"2018-01-23","close":3475.0},{"date":"2018-01-24","close":3520.0},{"date":"2018-01-25","close":3450.0},{"date":"2018-01-26","close":3415.0},{"date":"2018-01-29","close":3415.0},{"date":"2018-01-30","close":3430.0},{"date":"2018-01-31","close":3435.0},{"date":"2018-02-01","close":3365.0},{"date":"2018-02-02","close":3330.0},{"date":"2018-02-05","close":3265.0},{"date":"2018-02-06","close":3270.0},{"date":"2018-02-07","close":3145.0},{"date":"2018-02-08","close":3170.0},{"date":"2018-02-09","close":3115.0},{"date":"2018-02-12","close":3115.0},{"date":"2018-02-13","close":3180.0},{"date":"2018-02-14","close":3120.0},{"date":"2018-02-19","close":3160.0},{"date":"2018-02-20","close":3175.0},{"date":"2018-02-21","close":3190.0},{"date":"2018-02-22","close":3135.0},{"date":"2018-02-23","close":3130.0},{"date":"2018-02-26","close":3130.0},{"date":"2018-02-27","close":3100.0},{"date":"2018-02-28","close":3040.0},{"date":"2018-03-02","close":3035.0},{"date":"2018-03-05","close":3035.0},{"date":"2018-03-06","close":3090.0},{"date":"2018-03-07","close":3070.0},{"date":"2018-03-08","close":3015.0},{"date":"2018-03-09","close":2970.0},{"date":"2018-03-12","close":3010.0},{"date":"2018-03-13","close":3005.0},{"date":"2018-03-14","close":3400.0},{"date":"2018-03-15","close":3435.0},{"date":"2018-03-16","close":3480.0},{"date":"2018-03-19","close":3370.0},{"date":"2018-03-20","close":3360.0},{"date":"2018-03-21","close":3335.0},{"date":"2018-03-22","close":3275.0},{"date":"2018-03-23","close":3105.0},{"date":"2018-03-26","close":3155.0},{"date":"2018-03-27","close":3235.0},{"date":"2018-03-28","close":3270.0},{"date":"2018-03-29","close":3170.0},{"date":"2018-03-30","close":3175.0},{"date":"2018-04-02","close":3115.0},{"date":"2018-04-03","close":3100.0},{"date":"2018-04-04","close":3040.0},{"date":"2018-04-05","close":3055.0},{"date":"2018-04-06","close":3015.0},{"date":"2018-04-09","close":3040.0},{"date":"2018-04-10","close":3035.0},{"date":"2018-04-11","close":3045.0},{"date":"2018-04-12","close":3035.0},{"date":"2018-04-13","close":3015.0},{"date":"2018-04-16","close":3065.0},{"date":"2018-04-17","close":3120.0},{"date":"2018-04-18","close":3090.0},{"date":"2018-04-19","close":3145.0},{"date":"2018-04-20","close":3280.0},{"date":"2018-04-23","close":3220.0},{"date":"2018-04-24","close":3240.0},{"date":"2018-04-25","close":3250.0},{"date":"2018-04-26","close":3215.0},{"date":"2018-04-27","close":3235.0},{"date":"2018-04-30","close":3310.0},{"date":"2018-05-02","close":3580.0},{"date":"2018-05-03","close":3430.0},{"date":"2018-05-04","close":3550.0},{"date":"2018-05-08","close":3380.0},{"date":"2018-05-09","close":3465.0},{"date":"2018-05-10","close":3505.0},{"date":"2018-05-11","close":3520.0},{"date":"2018-05-14","close":3645.0},{"date":"2018-05-15","close":3580.0},{"date":"2018-05-16","close":3300.0},{"date":"2018-05-17","close":3350.0},{"date":"2018-05-18","close":3320.0},{"date":"2018-05-21","close":3345.0},{"date":"2018-05-23","close":3335.0},{"date":"2018-05-24","close":3320.0},{"date":"2018-05-25","close":3240.0},{"date":"2018-05-28","close":3385.0},{"date":"2018-05-29","close":3280.0},{"date":"2018-05-30","close":3265.0},{"date":"2018-05-31","close":3235.0},{"date":"2018-06-01","close":3200.0},{"date":"2018-06-04","close":3250.0},{"date":"2018-06-05","close":3260.0},{"date":"2018-06-07","close":3325.0},{"date":"2018-06-08","close":3365.0},{"date":"2018-06-11","close":3420.0},{"date":"2018-06-12","close":3415.0},{"date":"2018-06-14","close":3380.0},{"date":"2018-06-15","close":3290.0},{"date":"2018-06-18","close":3250.0},{"date":"2018-06-19","close":3100.0},{"date":"2018-06-20","close":3155.0},{"date":"2018-06-21","close":2960.0},{"date":"2018-06-22","close":3100.0},{"date":"2018-06-25","close":3050.0},{"date":"2018-06-26","close":3045.0},{"date":"2018-06-27","close":3000.0},{"date":"2018-06-28","close":2920.0},{"date":"2018-06-29","close":2980.0},{"date":"2018-07-02","close":2725.0},{"date":"2018-07-03","close":2750.0},{"date":"2018-07-04","close":2720.0},{"date":"2018-07-05","close":2710.0},{"date":"2018-07-06","close":2740.0},{"date":"2018-07-09","close":2750.0},{"date":"2018-07-10","close":2800.0},{"date":"2018-07-11","close":2725.0},{"date":"2018-07-12","close":2785.0},{"date":"2018-07-13","close":2760.0},{"date":"2018-07-16","close":2715.0},{"date":"2018-07-17","close":2770.0},{"date":"2018-07-18","close":2765.0},{"date":"2018-07-19","close":2790.0},{"date":"2018-07-20","close":2755.0},{"date":"2018-07-23","close":2650.0},{"date":"2018-07-24","close":2745.0},{"date":"2018-07-25","close":2730.0},{"date":"2018-07-26","close":2720.0},{"date":"2018-07-27","close":2700.0},{"date":"2018-07-30","close":2730.0},{"date":"2018-07-31","close":2690.0},{"date":"2018-08-01","close":2740.0},{"date":"2018-08-02","close":2685.0},{"date":"2018-08-03","close":2745.0},{"date":"2018-08-06","close":2820.0},{"date":"2018-08-07","close":2800.0},{"date":"2018-08-08","close":2810.0},{"date":"2018-08-09","close":2825.0},{"date":"2018-08-10","close":2765.0},{"date":"2018-08-13","close":2695.0},{"date":"2018-08-14","close":2720.0},{"date":"2018-08-16","close":2680.0},{"date":"2018-08-17","close":2680.0},{"date":"2018-08-20","close":2700.0},{"date":"2018-08-21","close":2725.0},{"date":"2018-08-22","close":2725.0},{"date":"2018-08-23","close":2730.0},{"date":"2018-08-24","close":2740.0},{"date":"2018-08-27","close":2690.0},{"date":"2018-08-28","close":2750.0},{"date":"2018-08-29","close":2795.0},{"date":"2018-08-30","close":2800.0},{"date":"2018-08-31","close":2785.0},{"date":"2018-09-03","close":2770.0},{"date":"2018-09-04","close":2735.0},{"date":"2018-09-05","close":2775.0},{"date":"2018-09-06","close":2765.0},{"date":"2018-09-07","close":2810.0},{"date":"2018-09-10","close":2795.0},{"date":"2018-09-11","close":2865.0},{"date":"2018-09-12","close":2825.0},{"date":"2018-09-13","close":2810.0},{"date":"2018-09-14","close":2830.0},{"date":"2018-09-17","close":2810.0},{"date":"2018-09-18","close":2820.0},{"date":"2018-09-19","close":2795.0},{"date":"2018-09-20","close":2765.0},{"date":"2018-09-21","close":2775.0},{"date":"2018-09-27","close":2745.0},{"date":"2018-09-28","close":2720.0},{"date":"2018-10-01","close":2670.0},{"date":"2018-10-02","close":2555.0},{"date":"2018-10-04","close":2510.0},{"date":"2018-10-05","close":2500.0},{"date":"2018-10-08","close":2475.0},{"date":"2018-10-10","close":2470.0},{"date":"2018-10-11","close":2395.0},{"date":"2018-10-12","close":2390.0},{"date":"2018-10-15","close":2350.0},{"date":"2018-10-16","close":2320.0},{"date":"2018-10-17","close":2385.0},{"date":"2018-10-18","close":2345.0},{"date":"2018-10-19","close":2380.0},{"date":"2018-10-22","close":2335.0},{"date":"2018-10-23","close":2330.0},{"date":"2018-10-24","close":2370.0},{"date":"2018-10-25","close":2150.0},{"date":"2018-10-26","close":2100.0},{"date":"2018-10-29","close":1990.0},{"date":"2018-10-30","close":1725.0},{"date":"2018-10-31","close":1775.0},{"date":"2018-11-01","close":1810.0},{"date":"2018-11-02","close":2350.0},{"date":"2018-11-05","close":2470.0},{"date":"2018-11-06","close":2390.0},{"date":"2018-11-07","close":2320.0},{"date":"2018-11-08","close":2320.0},{"date":"2018-11-09","close":2415.0},{"date":"2018-11-12","close":2330.0},{"date":"2018-11-13","close":2330.0},{"date":"2018-11-14","close":2285.0},{"date":"2018-11-15","close":2300.0},{"date":"2018-11-16","close":2275.0},{"date":"2018-11-19","close":2230.0},{"date":"2018-11-20","close":2100.0},{"date":"2018-11-21","close":2075.0},{"date":"2018-11-22","close":2070.0},{"date":"2018-11-23","close":2015.0},{"date":"2018-11-26","close":2030.0},{"date":"2018-11-27","close":2150.0},{"date":"2018-11-28","close":2040.0},{"date":"2018-11-29","close":2020.0},{"date":"2018-11-30","close":1995.0},{"date":"2018-12-03","close":2220.0},{"date":"2018-12-04","close":2110.0},{"date":"2018-12-05","close":2050.0},{"date":"2018-12-06","close":1990.0},{"date":"2018-12-07","close":2010.0},{"date":"2018-12-10","close":1895.0},{"date":"2018-12-11","close":1875.0},{"date":"2018-12-12","close":1915.0},{"date":"2018-12-13","close":1970.0},{"date":"2018-12-14","close":1920.0},{"date":"2018-12-17","close":1910.0},{"date":"2018-12-18","close":1910.0},{"date":"2018-12-19","close":1910.0},{"date":"2018-12-20","close":1860.0},{"date":"2018-12-21","close":1850.0},{"date":"2018-12-24","close":1850.0},{"date":"2018-12-26","close":1750.0},{"date":"2018-12-27","close":1725.0},{"date":"2018-12-28","close":1840.0},{"date":"2019-01-02","close":1790.0},{"date":"2019-01-03","close":1800.0},{"date":"2019-01-04","close":1800.0},{"date":"2019-01-07","close":1830.0},{"date":"2019-01-08","close":1830.0},{"date":"2019-01-09","close":1915.0},{"date":"2019-01-10","close":1920.0},{"date":"2019-01-11","close":1925.0},{"date":"2019-01-14","close":1935.0},{"date":"2019-01-15","close":1960.0},{"date":"2019-01-16","close":1960.0},{"date":"2019-01-17","close":1990.0},{"date":"2019-01-18","close":1980.0},{"date":"2019-01-21","close":1975.0},{"date":"2019-01-22","close":1945.0},{"date":"2019-01-23","close":2170.0},{"date":"2019-01-24","close":2160.0},{"date":"2019-01-25","close":2155.0},{"date":"2019-01-28","close":2185.0},{"date":"2019-01-29","close":2095.0},{"date":"2019-01-30","close":2100.0},{"date":"2019-01-31","close":2145.0},{"date":"2019-02-01","close":2190.0},{"date":"2019-02-07","close":2200.0},{"date":"2019-02-08","close":2225.0},{"date":"2019-02-11","close":2215.0},{"date":"2019-02-12","close":2180.0},{"date":"2019-02-13","close":2215.0},{"date":"2019-02-14","close":2255.0},{"date":"2019-02-15","close":2220.0},{"date":"2019-02-18","close":2230.0},{"date":"2019-02-19","close":2310.0},{"date":"2019-02-20","close":2355.0},{"date":"2019-02-21","close":2420.0},{"date":"2019-02-22","close":2375.0},{"date":"2019-02-25","close":2460.0},{"date":"2019-02-26","close":2505.0},{"date":"2019-02-27","close":2485.0},{"date":"2019-02-28","close":2400.0},{"date":"2019-03-04","close":2490.0},{"date":"2019-03-05","close":2470.0},{"date":"2019-03-06","close":2470.0},{"date":"2019-03-07","close":2460.0},{"date":"2019-03-08","close":2420.0},{"date":"2019-03-11","close":2430.0},{"date":"2019-03-12","close":2475.0},{"date":"2019-03-13","close":2445.0},{"date":"2019-03-14","close":2460.0},{"date":"2019-03-15","close":2420.0},{"date":"2019-03-18","close":2480.0},{"date":"2019-03-19","close":2450.0},{"date":"2019-03-20","close":2520.0},{"date":"2019-03-21","close":2470.0},{"date":"2019-03-22","close":2520.0},{"date":"2019-03-25","close":2445.0},{"date":"2019-03-26","close":2530.0},{"date":"2019-03-27","close":2565.0},{"date":"2019-03-28","close":2540.0},{"date":"2019-03-29","close":2485.0},{"date":"2019-04-01","close":2535.0},{"date":"2019-04-02","close":2545.0},{"date":"2019-04-03","close":2540.0},{"date":"2019-04-04","close":2570.0},{"date":"2019-04-05","close":2585.0},{"date":"2019-04-08","close":2670.0},{"date":"2019-04-09","close":2640.0},{"date":"2019-04-10","close":2660.0},{"date":"2019-04-11","close":2745.0},{"date":"2019-04-12","close":2750.0},{"date":"2019-04-15","close":2715.0},{"date":"2019-04-16","close":2815.0},{"date":"2019-04-17","close":2860.0},{"date":"2019-04-18","close":2830.0},{"date":"2019-04-19","close":2845.0},{"date":"2019-04-22","close":2805.0},{"date":"2019-04-23","close":2710.0},{"date":"2019-04-24","close":2695.0},{"date":"2019-04-25","close":2685.0},{"date":"2019-04-26","close":2650.0},{"date":"2019-04-29","close":2640.0},{"date":"2019-04-30","close":2565.0},{"date":"2019-05-02","close":2590.0},{"date":"2019-05-03","close":2605.0},{"date":"2019-05-07","close":2605.0},{"date":"2019-05-08","close":2540.0},{"date":"2019-05-09","close":2500.0},{"date":"2019-05-10","close":2470.0},{"date":"2019-05-13","close":2470.0},{"date":"2019-05-14","close":2480.0},{"date":"2019-05-15","close":2490.0},{"date":"2019-05-16","close":2375.0},{"date":"2019-05-17","close":2280.0},{"date":"2019-05-20","close":2300.0},{"date":"2019-05-21","close":2270.0},{"date":"2019-05-22","close":2300.0},{"date":"2019-05-23","close":2295.0},{"date":"2019-05-24","close":2290.0},{"date":"2019-05-27","close":2305.0},{"date":"2019-05-28","close":2385.0},{"date":"2019-05-29","close":2320.0},{"date":"2019-05-30","close":2395.0},{"date":"2019-05-31","close":2445.0},{"date":"2019-06-03","close":2430.0},{"date":"2019-06-04","close":2430.0},{"date":"2019-06-05","close":2430.0},{"date":"2019-06-07","close":2315.0},{"date":"2019-06-10","close":2350.0},{"date":"2019-06-11","close":2390.0},{"date":"2019-06-12","close":2420.0},{"date":"2019-06-13","close":2425.0},{"date":"2019-06-14","close":2430.0},{"date":"2019-06-17","close":2450.0},{"date":"2019-06-18","close":2430.0},{"date":"2019-06-19","close":2440.0},{"date":"2019-06-20","close":2420.0},{"date":"2019-06-21","close":2460.0},{"date":"2019-06-24","close":2440.0},{"date":"2019-06-25","close":2405.0},{"date":"2019-06-26","close":2445.0},{"date":"2019-06-27","close":2485.0},{"date":"2019-06-28","close":2515.0},{"date":"2019-07-01","close":2285.0},{"date":"2019-07-02","close":2325.0},{"date":"2019-07-03","close":2340.0},{"date":"2019-07-04","close":2315.0},{"date":"2019-07-05","close":2295.0},{"date":"2019-07-08","close":2305.0},{"date":"2019-07-09","close":2295.0},{"date":"2019-07-10","close":2265.0},{"date":"2019-07-11","close":2275.0},{"date":"2019-07-12","close":2330.0},{"date":"2019-07-15","close":2295.0},{"date":"2019-07-16","close":2315.0},{"date":"2019-07-17","close":2340.0},{"date":"2019-07-18","close":2430.0},{"date":"2019-07-19","close":2300.0},{"date":"2019-07-22","close":2330.0},{"date":"2019-07-23","close":2200.0},{"date":"2019-07-24","close":2170.0},{"date":"2019-07-25","close":2115.0},{"date":"2019-07-26","close":2030.0},{"date":"2019-07-29","close":1905.0},{"date":"2019-07-30","close":1925.0},{"date":"2019-07-31","close":2045.0},{"date":"2019-08-01","close":2015.0},{"date":"2019-08-02","close":1970.0},{"date":"2019-08-05","close":1885.0},{"date":"2019-08-06","close":1845.0},{"date":"2019-08-07","close":1840.0},{"date":"2019-08-08","close":1920.0},{"date":"2019-08-09","close":1950.0},{"date":"2019-08-12","close":2010.0},{"date":"2019-08-13","close":2010.0},{"date":"2019-08-14","close":2025.0},{"date":"2019-08-16","close":1965.0},{"date":"2019-08-19","close":2105.0},{"date":"2019-08-20","close":2070.0},{"date":"2019-08-21","close":2135.0},{"date":"2019-08-22","close":2150.0},{"date":"2019-08-23","close":2140.0},{"date":"2019-08-26","close":2030.0},{"date":"2019-08-27","close":2060.0},{"date":"2019-08-28","close":2115.0},{"date":"2019-08-29","close":2100.0},{"date":"2019-08-30","close":2095.0},{"date":"2019-09-02","close":2030.0},{"date":"2019-09-03","close":2015.0},{"date":"2019-09-04","close":2060.0},{"date":"2019-09-05","close":2055.0},{"date":"2019-09-06","close":2055.0},{"date":"2019-09-09","close":2060.0},{"date":"2019-09-10","close":2055.0},{"date":"2019-09-11","close":2060.0},{"date":"2019-09-16","close":2115.0},{"date":"2019-09-17","close":2165.0},{"date":"2019-09-18","close":2205.0},{"date":"2019-09-19","close":2200.0},{"date":"2019-09-20","close":2200.0},{"date":"2019-09-23","close":2310.0},{"date":"2019-09-24","close":2225.0},{"date":"2019-09-25","close":2120.0},{"date":"2019-09-26","close":2105.0},{"date":"2019-09-27","close":2025.0},{"date":"2019-09-30","close":1980.0},{"date":"2019-10-01","close":1950.0},{"date":"2019-10-02","close":1980.0},{"date":"2019-10-04","close":1995.0},{"date":"2019-10-07","close":1990.0},{"date":"2019-10-08","close":1915.0},{"date":"2019-10-10","close":1935.0},{"date":"2019-10-11","close":1930.0},{"date":"2019-10-14","close":1965.0},{"date":"2019-10-15","close":1985.0},{"date":"2019-10-16","close":1980.0},{"date":"2019-10-17","close":1965.0},{"date":"2019-10-18","close":1975.0},{"date":"2019-10-21","close":1970.0},{"date":"2019-10-22","close":1930.0},{"date":"2019-10-23","close":1900.0},{"date":"2019-10-24","close":1870.0},{"date":"2019-10-25","close":1900.0},{"date":"2019-10-28","close":1900.0},{"date":"2019-10-29","close":1940.0},{"date":"2019-10-30","close":1970.0},{"date":"2019-10-31","close":1975.0},{"date":"2019-11-01","close":1990.0},{"date":"2019-11-04","close":1995.0},{"date":"2019-11-05","close":1960.0},{"date":"2019-11-06","close":2010.0},{"date":"2019-11-07","close":2020.0},{"date":"2019-11-08","close":2050.0},{"date":"2019-11-11","close":2040.0},{"date":"2019-11-12","close":2080.0},{"date":"2019-11-13","close":2110.0},{"date":"2019-11-14","close":2085.0},{"date":"2019-11-15","close":2080.0},{"date":"2019-11-18","close":2085.0},{"date":"2019-11-19","close":2085.0},{"date":"2019-11-20","close":2045.0},{"date":"2019-11-21","close":1925.0},{"date":"2019-11-22","close":1920.0},{"date":"2019-11-25","close":1920.0},{"date":"2019-11-26","close":1950.0},{"date":"2019-11-27","close":1960.0},{"date":"2019-11-28","close":1930.0},{"date":"2019-11-29","close":1895.0},{"date":"2019-12-02","close":1885.0},{"date":"2019-12-03","close":1890.0},{"date":"2019-12-04","close":1880.0},{"date":"2019-12-05","close":1895.0},{"date":"2019-12-06","close":1900.0},{"date":"2019-12-09","close":1915.0},{"date":"2019-12-10","close":1925.0},{"date":"2019-12-11","close":1930.0},{"date":"2019-12-12","close":1930.0},{"date":"2019-12-13","close":1920.0},{"date":"2019-12-16","close":1930.0},{"date":"2019-12-17","close":1915.0},{"date":"2019-12-18","close":1900.0},{"date":"2019-12-19","close":1880.0},{"date":"2019-12-20","close":1880.0},{"date":"2019-12-23","close":1865.0},{"date":"2019-12-24","close":1860.0},{"date":"2019-12-26","close":1885.0},{"date":"2019-12-27","close":1890.0},{"date":"2019-12-30","close":1935.0},{"date":"2020-01-02","close":1960.0},{"date":"2020-01-03","close":1950.0},{"date":"2020-01-06","close":1900.0},{"date":"2020-01-07","close":1905.0},{"date":"2020-01-08","close":1815.0},{"date":"2020-01-09","close":1870.0},{"date":"2020-01-10","close":1840.0},{"date":"2020-01-13","close":1800.0},{"date":"2020-01-14","close":1835.0},{"date":"2020-01-15","close":1840.0},{"date":"2020-01-16","close":1870.0},{"date":"2020-01-17","close":1885.0},{"date":"2020-01-20","close":1900.0},{"date":"2020-01-21","close":1870.0},{"date":"2020-01-22","close":1890.0},{"date":"2020-01-23","close":1890.0},{"date":"2020-01-28","close":1805.0},{"date":"2020-01-29","close":1815.0},{"date":"2020-01-30","close":1800.0},{"date":"2020-01-31","close":1770.0},{"date":"2020-02-03","close":1750.0},{"date":"2020-02-04","close":1800.0},{"date":"2020-02-05","close":1795.0},{"date":"2020-02-06","close":1805.0},{"date":"2020-02-07","close":1800.0},{"date":"2020-02-10","close":1800.0},{"date":"2020-02-11","close":1805.0},{"date":"2020-02-12","close":1810.0},{"date":"2020-02-13","close":1810.0},{"date":"2020-02-14","close":1805.0},{"date":"2020-02-17","close":1800.0},{"date":"2020-02-18","close":1805.0},{"date":"2020-02-19","close":1890.0},{"date":"2020-02-20","close":1810.0},{"date":"2020-02-21","close":1770.0},{"date":"2020-02-24","close":1710.0},{"date":"2020-02-25","close":1745.0},{"date":"2020-02-26","close":1745.0},{"date":"2020-02-27","close":1685.0},{"date":"2020-02-28","close":1635.0},{"date":"2020-03-02","close":1655.0},{"date":"2020-03-03","close":1655.0},{"date":"2020-03-04","close":1720.0},{"date":"2020-03-05","close":1720.0},{"date":"2020-03-06","close":1680.0},{"date":"2020-03-09","close":1630.0},{"date":"2020-03-10","close":1610.0},{"date":"2020-03-11","close":1585.0},{"date":"2020-03-12","close":1410.0},{"date":"2020-03-13","close":1205.0},{"date":"2020-03-16","close":1165.0},{"date":"2020-03-17","close":1170.0},{"date":"2020-03-18","close":1170.0},{"date":"2020-03-19","close":1015.0},{"date":"2020-03-20","close":1045.0},{"date":"2020-03-23","close":987.0},{"date":"2020-03-24","close":1055.0},{"date":"2020-03-25","close":1200.0},{"date":"2020-03-26","close":1285.0},{"date":"2020-03-27","close":1305.0},{"date":"2020-03-30","close":1315.0},{"date":"2020-03-31","close":1330.0},{"date":"2020-04-01","close":1355.0},{"date":"2020-04-02","close":1360.0},{"date":"2020-04-03","close":1370.0},{"date":"2020-04-06","close":1475.0},{"date":"2020-04-07","close":1540.0},{"date":"2020-04-08","close":1585.0},{"date":"2020-04-09","close":1630.0},{"date":"2020-04-10","close":1685.0},{"date":"2020-04-13","close":1690.0},{"date":"2020-04-14","close":1685.0},{"date":"2020-04-16","close":1695.0},{"date":"2020-04-17","close":1730.0},{"date":"2020-04-20","close":1715.0},{"date":"2020-04-21","close":1725.0},{"date":"2020-04-22","close":1675.0},{"date":"2020-04-23","close":1690.0},{"date":"2020-04-24","close":1730.0},{"date":"2020-04-27","close":1735.0},{"date":"2020-04-28","close":1690.0},{"date":"2020-04-29","close":1740.0},{"date":"2020-05-04","close":1715.0},{"date":"2020-05-06","close":1785.0},{"date":"2020-05-07","close":1840.0},{"date":"2020-05-08","close":1870.0},{"date":"2020-05-11","close":1850.0},{"date":"2020-05-12","close":1805.0},{"date":"2020-05-13","close":1855.0},{"date":"2020-05-14","close":1805.0},{"date":"2020-05-15","close":1775.0},{"date":"2020-05-18","close":1780.0},{"date":"2020-05-19","close":1795.0},{"date":"2020-05-20","close":1835.0},{"date":"2020-05-21","close":1810.0},{"date":"2020-05-22","close":1790.0},{"date":"2020-05-25","close":1795.0},{"date":"2020-05-26","close":1815.0},{"date":"2020-05-27","close":1815.0},{"date":"2020-05-28","close":1785.0},{"date":"2020-05-29","close":1765.0},{"date":"2020-06-01","close":1795.0},{"date":"2020-06-02","close":1785.0},{"date":"2020-06-03","close":1790.0},{"date":"2020-06-04","close":1810.0},{"date":"2020-06-05","close":1775.0},{"date":"2020-06-08","close":1785.0},{"date":"2020-06-09","close":1755.0},{"date":"2020-06-10","close":1710.0},{"date":"2020-06-11","close":1720.0},{"date":"2020-06-12","close":1690.0},{"date":"2020-06-15","close":1580.0},{"date":"2020-06-16","close":1575.0},{"date":"2020-06-17","close":1655.0},{"date":"2020-06-18","close":1680.0},{"date":"2020-06-19","close":1715.0},{"date":"2020-06-22","close":1680.0},{"date":"2020-06-23","close":1700.0},{"date":"2020-06-24","close":1715.0},{"date":"2020-06-25","close":1695.0},{"date":"2020-06-26","close":1670.0},{"date":"2020-06-29","close":1610.0},{"date":"2020-06-30","close":1600.0},{"date":"2020-07-01","close":1570.0},{"date":"2020-07-02","close":1620.0},{"date":"2020-07-03","close":1640.0},{"date":"2020-07-06","close":1645.0},{"date":"2020-07-07","close":1620.0},{"date":"2020-07-08","close":1615.0},{"date":"2020-07-09","close":1615.0},{"date":"2020-07-10","close":1640.0},{"date":"2020-07-13","close":1635.0},{"date":"2020-07-14","close":1645.0},{"date":"2020-07-15","close":1635.0},{"date":"2020-07-16","close":1655.0},{"date":"2020-07-17","close":2150.0},{"date":"2020-07-20","close":2795.0},{"date":"2020-07-21","close":2920.0},{"date":"2020-07-22","close":2725.0},{"date":"2020-07-23","close":2600.0},{"date":"2020-07-24","close":2505.0},{"date":"2020-07-27","close":2350.0},{"date":"2020-07-28","close":2160.0},{"date":"2020-07-29","close":2200.0},{"date":"2020-07-30","close":2190.0},{"date":"2020-07-31","close":2170.0},{"date":"2020-08-03","close":2180.0},{"date":"2020-08-04","close":2075.0},{"date":"2020-08-05","close":2090.0},{"date":"2020-08-06","close":2115.0},{"date":"2020-08-07","close":2095.0},{"date":"2020-08-10","close":2170.0},{"date":"2020-08-11","close":2135.0},{"date":"2020-08-12","close":2050.0},{"date":"2020-08-13","close":2100.0},{"date":"2020-08-14","close":2045.0},{"date":"2020-08-18","close":1975.0},{"date":"2020-08-19","close":2005.0},{"date":"2020-08-20","close":1940.0},{"date":"2020-08-21","close":2005.0},{"date":"2020-08-24","close":2045.0},{"date":"2020-08-25","close":2130.0},{"date":"2020-08-26","close":2060.0},{"date":"2020-08-27","close":2025.0},{"date":"2020-08-28","close":2030.0},{"date":"2020-08-31","close":2055.0},{"date":"2020-09-01","close":2110.0},{"date":"2020-09-02","close":2165.0},{"date":"2020-09-03","close":2125.0},{"date":"2020-09-04","close":2120.0},{"date":"2020-09-07","close":2170.0},{"date":"2020-09-08","close":2150.0},{"date":"2020-09-09","close":2450.0},{"date":"2020-09-10","close":2300.0},{"date":"2020-09-11","close":2230.0},{"date":"2020-09-14","close":2250.0},{"date":"2020-09-15","close":2240.0},{"date":"2020-09-16","close":2250.0},{"date":"2020-09-17","close":2230.0},{"date":"2020-09-18","close":2285.0},{"date":"2020-09-21","close":2395.0},{"date":"2020-09-22","close":2200.0},{"date":"2020-09-23","close":2120.0},{"date":"2020-09-24","close":1970.0},{"date":"2020-09-25","close":1985.0},{"date":"2020-09-28","close":2030.0},{"date":"2020-09-29","close":2025.0},{"date":"2020-10-05","close":2070.0},{"date":"2020-10-06","close":2085.0},{"date":"2020-10-07","close":2155.0},{"date":"2020-10-08","close":2200.0},{"date":"2020-10-12","close":2195.0},{"date":"2020-10-13","close":2280.0},{"date":"2020-10-14","close":2285.0},{"date":"2020-10-15","close":2250.0},{"date":"2020-10-16","close":2090.0},{"date":"2020-10-19","close":2085.0},{"date":"2020-10-20","close":2710.0},{"date":"2020-10-21","close":3055.0},{"date":"2020-10-22","close":2825.0},{"date":"2020-10-23","close":2600.0},{"date":"2020-10-26","close":2395.0},{"date":"2020-10-27","close":2330.0},{"date":"2020-10-28","close":2425.0},{"date":"2020-10-29","close":2520.0},{"date":"2020-10-30","close":2555.0},{"date":"2020-11-02","close":2620.0},{"date":"2020-11-03","close":2790.0},{"date":"2020-11-04","close":2540.0},{"date":"2020-11-05","close":2660.0},{"date":"2020-11-06","close":2785.0},{"date":"2020-11-09","close":2970.0},{"date":"2020-11-10","close":2795.0},{"date":"2020-11-11","close":2705.0},{"date":"2020-11-12","close":2735.0},{"date":"2020-11-13","close":2700.0},{"date":"2020-11-16","close":2640.0},{"date":"2020-11-17","close":2530.0},{"date":"2020-11-18","close":2625.0},{"date":"2020-11-19","close":2560.0},{"date":"2020-11-20","close":2665.0},{"date":"2020-11-23","close":2720.0},{"date":"2020-11-24","close":2680.0},{"date":"2020-11-25","close":2695.0},{"date":"2020-11-26","close":2610.0},{"date":"2020-11-27","close":2630.0},{"date":"2020-11-30","close":2585.0},{"date":"2020-12-01","close":2625.0},{"date":"2020-12-02","close":2610.0},{"date":"2020-12-03","close":2555.0},{"date":"2020-12-04","close":2595.0},{"date":"2020-12-07","close":2650.0},{"date":"2020-12-08","close":2600.0},{"date":"2020-12-09","close":3140.0},{"date":"2020-12-10","close":2890.0},{"date":"2020-12-11","close":2760.0},{"date":"2020-12-14","close":2735.0},{"date":"2020-12-15","close":2820.0},{"date":"2020-12-16","close":3665.0},{"date":"2020-12-17","close":3895.0},{"date":"2020-12-18","close":3930.0},{"date":"2020-12-21","close":4200.0},{"date":"2020-12-22","close":3690.0},{"date":"2020-12-23","close":3540.0},{"date":"2020-12-24","close":3360.0},{"date":"2020-12-28","close":3270.0},{"date":"2020-12-29","close":3340.0},{"date":"2020-12-30","close":3655.0},{"date":"2021-01-04","close":4165.0},{"date":"2021-01-05","close":3915.0},{"date":"2021-01-06","close":3795.0},{"date":"2021-01-07","close":3945.0},{"date":"2021-01-08","close":4765.0},{"date":"2021-01-11","close":4210.0},{"date":"2021-01-12","close":4035.0},{"date":"2021-01-13","close":4230.0},{"date":"2021-01-14","close":4100.0},{"date":"2021-01-15","close":4085.0},{"date":"2021-01-18","close":4080.0},{"date":"2021-01-19","close":4195.0},{"date":"2021-01-20","close":4315.0},{"date":"2021-01-21","close":4300.0},{"date":"2021-01-22","close":4100.0},{"date":"2021-01-25","close":4110.0},{"date":"2021-01-26","close":4035.0},{"date":"2021-01-27","close":3820.0},{"date":"2021-01-28","close":3625.0},{"date":"2021-01-29","close":3425.0},{"date":"2021-02-01","close":3560.0},{"date":"2021-02-02","close":3755.0},{"date":"2021-02-03","close":3935.0},{"date":"2021-02-04","close":3965.0},{"date":"2021-02-05","close":3875.0},{"date":"2021-02-08","close":3730.0},{"date":"2021-02-09","close":3760.0},{"date":"2021-02-10","close":3760.0},{"date":"2021-02-15","close":3865.0},{"date":"2021-02-16","close":3820.0},{"date":"2021-02-17","close":3880.0},{"date":"2021-02-18","close":3770.0},{"date":"2021-02-19","close":3760.0},{"date":"2021-02-22","close":3710.0},{"date":"2021-02-23","close":3610.0},{"date":"2021-02-24","close":3380.0},{"date":"2021-02-25","close":3450.0},{"date":"2021-02-26","close":3315.0},{"date":"2021-03-02","close":3305.0},{"date":"2021-03-03","close":3340.0},{"date":"2021-03-04","close":3505.0},{"date":"2021-03-05","close":3510.0},{"date":"2021-03-08","close":3285.0},{"date":"2021-03-09","close":3175.0},{"date":"2021-03-10","close":3090.0},{"date":"2021-03-11","close":3255.0},{"date":"2021-03-12","close":3385.0},{"date":"2021-03-15","close":3435.0},{"date":"2021-03-16","close":3400.0},{"date":"2021-03-17","close":3380.0},{"date":"2021-03-18","close":3410.0},{"date":"2021-03-19","close":3420.0},{"date":"2021-03-22","close":3435.0},{"date":"2021-03-23","close":3375.0},{"date":"2021-03-24","close":3365.0},{"date":"2021-03-25","close":3380.0},{"date":"2021-03-26","close":3410.0},{"date":"2021-03-29","close":3430.0},{"date":"2021-03-30","close":3500.0},{"date":"2021-03-31","close":3400.0},{"date":"2021-04-01","close":3330.0},{"date":"2021-04-02","close":3670.0},{"date":"2021-04-05","close":3725.0},{"date":"2021-04-06","close":3710.0},{"date":"2021-04-07","close":3845.0},{"date":"2021-04-08","close":3865.0},{"date":"2021-04-09","close":3835.0},{"date":"2021-04-12","close":3850.0},{"date":"2021-04-13","close":3805.0},{"date":"2021-04-14","close":4070.0},{"date":"2021-04-15","close":4100.0},{"date":"2021-04-16","close":4060.0},{"date":"2021-04-19","close":4350.0},{"date":"2021-04-20","close":4230.0},{"date":"2021-04-21","close":4105.0},{"date":"2021-04-22","close":4500.0},{"date":"2021-04-23","close":4160.0},{"date":"2021-04-26","close":4010.0},{"date":"2021-04-27","close":3970.0},{"date":"2021-04-28","close":3845.0},{"date":"2021-04-29","close":3825.0},{"date":"2021-04-30","close":3820.0},{"date":"2021-05-03","close":3770.0},{"date":"2021-05-04","close":3785.0},{"date":"2021-05-06","close":3980.0},{"date":"2021-05-07","close":3900.0},{"date":"2021-05-10","close":3900.0},{"date":"2021-05-11","close":3900.0},{"date":"2021-05-12","close":4345.0},{"date":"2021-05-13","close":3900.0},{"date":"2021-05-14","close":3780.0},{"date":"2021-05-17","close":3800.0},{"date":"2021-05-18","close":3895.0},{"date":"2021-05-20","close":4105.0},{"date":"2021-05-21","close":4060.0},{"date":"2021-05-24","close":4015.0},{"date":"2021-05-25","close":3900.0},{"date":"2021-05-26","close":4105.0},{"date":"2021-05-27","close":4105.0},{"date":"2021-05-28","close":4080.0},{"date":"2021-05-31","close":4085.0},{"date":"2021-06-01","close":4190.0},{"date":"2021-06-02","close":4095.0},{"date":"2021-06-03","close":4170.0},{"date":"2021-06-04","close":4090.0},{"date":"2021-06-07","close":4150.0},{"date":"2021-06-08","close":4770.0},{"date":"2021-06-09","close":4440.0},{"date":"2021-06-10","close":4340.0},{"date":"2021-06-11","close":4370.0},{"date":"2021-06-14","close":4340.0},{"date":"2021-06-15","close":4410.0},{"date":"2021-06-16","close":4415.0},{"date":"2021-06-17","close":4445.0},{"date":"2021-06-18","close":4325.0},{"date":"2021-06-21","close":4150.0},{"date":"2021-06-22","close":4405.0},{"date":"2021-06-23","close":4595.0},{"date":"2021-06-24","close":4400.0},{"date":"2021-06-25","close":4440.0},{"date":"2021-06-28","close":4445.0},{"date":"2021-06-29","close":4355.0},{"date":"2021-06-30","close":4395.0},{"date":"2021-07-01","close":4785.0},{"date":"2021-07-02","close":4550.0},{"date":"2021-07-05","close":4790.0},{"date":"2021-07-06","close":4750.0},{"date":"2021-07-07","close":4650.0},{"date":"2021-07-08","close":4780.0},{"date":"2021-07-09","close":4605.0},{"date":"2021-07-12","close":4960.0},{"date":"2021-07-13","close":5010.0},{"date":"2021-07-14","close":4685.0},{"date":"2021-07-15","close":4750.0},{"date":"2021-07-16","close":4650.0},{"date":"2021-07-19","close":4670.0},{"date":"2021-07-20","close":4620.0},{"date":"2021-07-21","close":4855.0},{"date":"2021-07-22","close":4685.0},{"date":"2021-07-23","close":4540.0},{"date":"2021-07-26","close":4370.0},{"date":"2021-07-27","close":4400.0},{"date":"2021-07-28","close":4490.0},{"date":"2021-07-29","close":4440.0},{"date":"2021-07-30","close":4230.0},{"date":"2021-08-02","close":4155.0},{"date":"2021-08-03","close":4195.0},{"date":"2021-08-04","close":4265.0},{"date":"2021-08-05","close":4295.0},{"date":"2021-08-06","close":4270.0},{"date":"2021-08-09","close":4160.0},{"date":"2021-08-10","close":4095.0},{"date":"2021-08-11","close":4020.0},{"date":"2021-08-12","close":4100.0},{"date":"2021-08-13","close":3960.0},{"date":"2021-08-17","close":3735.0},{"date":"2021-08-18","close":3875.0},{"date":"2021-08-19","close":3800.0},{"date":"2021-08-20","close":3490.0},{"date":"2021-08-23","close":3600.0},{"date":"2021-08-24","close":3840.0},{"date":"2021-08-25","close":3870.0},{"date":"2021-08-26","close":3885.0},{"date":"2021-08-27","close":3980.0},{"date":"2021-08-30","close":4020.0},{"date":"2021-08-31","close":4020.0},{"date":"2021-09-01","close":4025.0},{"date":"2021-09-02","close":4045.0},{"date":"2021-09-03","close":4165.0},{"date":"2021-09-06","close":4200.0},{"date":"2021-09-07","close":4345.0},{"date":"2021-09-08","close":4255.0},{"date":"2021-09-09","close":4345.0},{"date":"2021-09-10","close":4420.0},{"date":"2021-09-13","close":4315.0},{"date":"2021-09-14","close":5370.0},{"date":"2021-09-15","close":5520.0},{"date":"2021-09-16","close":5190.0},{"date":"2021-09-17","close":4965.0},{"date":"2021-09-23","close":4880.0},{"date":"2021-09-24","close":4660.0},{"date":"2021-09-27","close":4940.0},{"date":"2021-09-28","close":4750.0},{"date":"2021-09-29","close":4860.0},{"date":"2021-09-30","close":4805.0},{"date":"2021-10-01","close":5050.0},{"date":"2021-10-05","close":4750.0},{"date":"2021-10-06","close":4440.0},{"date":"2021-10-07","close":4550.0},{"date":"2021-10-08","close":4605.0},{"date":"2021-10-12","close":4760.0},{"date":"2021-10-13","close":4855.0},{"date":"2021-10-14","close":4920.0},{"date":"2021-10-15","close":4730.0},{"date":"2021-10-18","close":4590.0},{"date":"2021-10-19","close":4635.0},{"date":"2021-10-20","close":4555.0},{"date":"2021-10-21","close":4660.0},{"date":"2021-10-22","close":4520.0},{"date":"2021-10-25","close":4535.0},{"date":"2021-10-26","close":4610.0},{"date":"2021-10-27","close":4645.0},{"date":"2021-10-28","close":4860.0},{"date":"2021-10-29","close":4845.0},{"date":"2021-11-01","close":4770.0},{"date":"2021-11-02","close":4715.0},{"date":"2021-11-03","close":4880.0},{"date":"2021-11-04","close":4780.0},{"date":"2021-11-05","close":4530.0},{"date":"2021-11-08","close":4775.0},{"date":"2021-11-09","close":4820.0},{"date":"2021-11-10","close":4740.0},{"date":"2021-11-11","close":5020.0},{"date":"2021-11-12","close":4970.0},{"date":"2021-11-15","close":4920.0},{"date":"2021-11-16","close":5140.0},{"date":"2021-11-17","close":4930.0},{"date":"2021-11-18","close":4785.0},{"date":"2021-11-19","close":4880.0},{"date":"2021-11-22","close":4725.0},{"date":"2021-11-23","close":4715.0},{"date":"2021-11-24","close":4685.0},{"date":"2021-11-25","close":4590.0},{"date":"2021-11-26","close":4415.0},{"date":"2021-11-29","close":4160.0},{"date":"2021-11-30","close":3865.0},{"date":"2021-12-01","close":3925.0},{"date":"2021-12-02","close":4000.0},{"date":"2021-12-03","close":4065.0},{"date":"2021-12-06","close":4065.0},{"date":"2021-12-07","close":4015.0},{"date":"2021-12-08","close":4035.0},{"date":"2021-12-09","close":4090.0},{"date":"2021-12-10","close":4115.0},{"date":"2021-12-13","close":4210.0},{"date":"2021-12-14","close":4240.0},{"date":"2021-12-15","close":4175.0},{"date":"2021-12-16","close":4350.0},{"date":"2021-12-17","close":4550.0},{"date":"2021-12-20","close":4425.0},{"date":"2021-12-21","close":4735.0},{"date":"2021-12-22","close":4595.0},{"date":"2021-12-23","close":4490.0},{"date":"2021-12-24","close":4400.0},{"date":"2021-12-27","close":4655.0},{"date":"2021-12-28","close":4550.0},{"date":"2021-12-29","close":4555.0},{"date":"2021-12-30","close":4525.0},{"date":"2022-01-03","close":4615.0},{"date":"2022-01-04","close":4635.0},{"date":"2022-01-05","close":4630.0},{"date":"2022-01-06","close":4480.0},{"date":"2022-01-07","close":4510.0},{"date":"2022-01-10","close":4350.0},{"date":"2022-01-11","close":4280.0},{"date":"2022-01-12","close":4325.0},{"date":"2022-01-13","close":4570.0},{"date":"2022-01-14","close":4500.0},{"date":"2022-01-17","close":4305.0},{"date":"2022-01-18","close":4345.0},{"date":"2022-01-19","close":4200.0},{"date":"2022-01-20","close":4280.0},{"date":"2022-01-21","close":4225.0},{"date":"2022-01-24","close":4030.0},{"date":"2022-01-25","close":3800.0},{"date":"2022-01-26","close":3800.0},{"date":"2022-01-27","close":3660.0},{"date":"2022-01-28","close":3795.0},{"date":"2022-02-03","close":3970.0},{"date":"2022-02-04","close":3985.0},{"date":"2022-02-07","close":3945.0},{"date":"2022-02-08","close":3855.0},{"date":"2022-02-09","close":3945.0},{"date":"2022-02-10","close":3875.0},{"date":"2022-02-11","close":3760.0},{"date":"2022-02-14","close":3580.0},{"date":"2022-02-15","close":3490.0},{"date":"2022-02-16","close":3680.0},{"date":"2022-02-17","close":3690.0},{"date":"2022-02-18","close":3695.0},{"date":"2022-02-21","close":3695.0},{"date":"2022-02-22","close":3595.0},{"date":"2022-02-23","close":3695.0},{"date":"2022-02-24","close":3425.0},{"date":"2022-02-25","close":3525.0},{"date":"2022-02-28","close":3525.0},{"date":"2022-03-02","close":3605.0},{"date":"2022-03-03","close":3680.0},{"date":"2022-03-04","close":3680.0},{"date":"2022-03-07","close":3545.0},{"date":"2022-03-08","close":3470.0},{"date":"2022-03-10","close":3470.0},{"date":"2022-03-11","close":3470.0},{"date":"2022-03-14","close":3900.0},{"date":"2022-03-15","close":3770.0},{"date":"2022-03-16","close":3900.0},{"date":"2022-03-17","close":3900.0},{"date":"2022-03-18","close":3890.0},{"date":"2022-03-21","close":3890.0},{"date":"2022-03-22","close":3935.0},{"date":"2022-03-23","close":3970.0},{"date":"2022-03-24","close":3980.0},{"date":"2022-03-25","close":3960.0},{"date":"2022-03-28","close":3895.0},{"date":"2022-03-29","close":3940.0},{"date":"2022-03-30","close":3885.0},{"date":"2022-03-31","close":3920.0},{"date":"2022-04-01","close":3965.0},{"date":"2022-04-04","close":4065.0},{"date":"2022-04-05","close":4075.0},{"date":"2022-04-06","close":4030.0},{"date":"2022-04-07","close":3985.0},{"date":"2022-04-08","close":4075.0},{"date":"2022-04-11","close":3995.0},{"date":"2022-04-12","close":3910.0},{"date":"2022-04-13","close":3980.0},{"date":"2022-04-14","close":3955.0},{"date":"2022-04-15","close":3980.0},{"date":"2022-04-18","close":3945.0},{"date":"2022-04-19","close":3945.0},{"date":"2022-04-20","close":4000.0},{"date":"2022-04-21","close":4165.0},{"date":"2022-04-22","close":4225.0},{"date":"2022-04-25","close":4060.0},{"date":"2022-04-26","close":4025.0},{"date":"2022-04-27","close":3950.0},{"date":"2022-04-28","close":4005.0},{"date":"2022-04-29","close":4055.0},{"date":"2022-05-02","close":3935.0},{"date":"2022-05-03","close":4065.0},{"date":"2022-05-04","close":4075.0},{"date":"2022-05-06","close":4010.0},{"date":"2022-05-09","close":3905.0},{"date":"2022-05-10","close":3905.0},{"date":"2022-05-11","close":3910.0},{"date":"2022-05-12","close":3820.0},{"date":"2022-05-13","close":3910.0},{"date":"2022-05-16","close":3995.0},{"date":"2022-05-17","close":3970.0},{"date":"2022-05-18","close":4000.0},{"date":"2022-05-19","close":4005.0},{"date":"2022-05-20","close":4005.0},{"date":"2022-05-23","close":4135.0},{"date":"2022-05-24","close":4050.0},{"date":"2022-05-25","close":4140.0},{"date":"2022-05-26","close":4200.0},{"date":"2022-05-27","close":4220.0},{"date":"2022-05-30","close":4215.0},{"date":"2022-05-31","close":4210.0},{"date":"2022-06-02","close":4200.0},{"date":"2022-06-03","close":4235.0},{"date":"2022-06-07","close":4115.0},{"date":"2022-06-08","close":4135.0},{"date":"2022-06-09","close":4045.0},{"date":"2022-06-10","close":4000.0},{"date":"2022-06-13","close":3750.0},{"date":"2022-06-14","close":3685.0},{"date":"2022-06-15","close":3500.0},{"date":"2022-06-16","close":3505.0},{"date":"2022-06-17","close":3475.0},{"date":"2022-06-20","close":3130.0},{"date":"2022-06-21","close":3160.0},{"date":"2022-06-22","close":2900.0},{"date":"2022-06-23","close":2660.0},{"date":"2022-06-24","close":2800.0},{"date":"2022-06-27","close":2960.0},{"date":"2022-06-28","close":2990.0},{"date":"2022-06-29","close":2990.0},{"date":"2022-06-30","close":2885.0},{"date":"2022-07-01","close":2795.0},{"date":"2022-07-04","close":2705.0},{"date":"2022-07-05","close":2895.0},{"date":"2022-07-06","close":2820.0},{"date":"2022-07-07","close":2830.0},{"date":"2022-07-08","close":2935.0},{"date":"2022-07-11","close":2940.0},{"date":"2022-07-12","close":2805.0},{"date":"2022-07-13","close":2980.0},{"date":"2022-07-14","close":2945.0},{"date":"2022-07-15","close":2915.0},{"date":"2022-07-18","close":3010.0},{"date":"2022-07-19","close":3105.0},{"date":"2022-07-20","close":3140.0},{"date":"2022-07-21","close":3165.0},{"date":"2022-07-22","close":3110.0},{"date":"2022-07-25","close":3270.0},{"date":"2022-07-26","close":3870.0},{"date":"2022-07-27","close":4420.0},{"date":"2022-07-28","close":4255.0},{"date":"2022-07-29","close":4170.0},{"date":"2022-08-01","close":4285.0},{"date":"2022-08-02","close":4120.0},{"date":"2022-08-03","close":4225.0},{"date":"2022-08-04","close":4235.0},{"date":"2022-08-05","close":4240.0},{"date":"2022-08-08","close":4385.0},{"date":"2022-08-09","close":4395.0},{"date":"2022-08-10","close":4400.0},{"date":"2022-08-11","close":4320.0},{"date":"2022-08-12","close":4200.0},{"date":"2022-08-16","close":4170.0},{"date":"2022-08-17","close":4100.0},{"date":"2022-08-18","close":4110.0},{"date":"2022-08-19","close":3940.0},{"date":"2022-08-22","close":3850.0},{"date":"2022-08-23","close":3805.0},{"date":"2022-08-24","close":4060.0},{"date":"2022-08-25","close":4125.0},{"date":"2022-08-26","close":4030.0},{"date":"2022-08-29","close":3975.0},{"date":"2022-08-30","close":4240.0},{"date":"2022-08-31","close":4225.0},{"date":"2022-09-01","close":4210.0},{"date":"2022-09-02","close":3980.0},{"date":"2022-09-05","close":3855.0},{"date":"2022-09-06","close":4025.0},{"date":"2022-09-07","close":4380.0},{"date":"2022-09-08","close":4300.0},{"date":"2022-09-13","close":4575.0},{"date":"2022-09-14","close":4760.0},{"date":"2022-09-15","close":4820.0},{"date":"2022-09-16","close":4420.0},{"date":"2022-09-19","close":4175.0},{"date":"2022-09-20","close":4105.0},{"date":"2022-09-21","close":4045.0},{"date":"2022-09-22","close":4085.0},{"date":"2022-09-23","close":3860.0},{"date":"2022-09-26","close":3620.0},{"date":"2022-09-27","close":3680.0},{"date":"2022-09-28","close":3360.0},{"date":"2022-09-29","close":3325.0},{"date":"2022-09-30","close":3350.0},{"date":"2022-10-04","close":3540.0},{"date":"2022-10-05","close":3440.0},{"date":"2022-10-06","close":3590.0},{"date":"2022-10-07","close":3550.0},{"date":"2022-10-11","close":3345.0},{"date":"2022-10-12","close":4150.0},{"date":"2022-10-13","close":4055.0},{"date":"2022-10-14","close":4080.0},{"date":"2022-10-17","close":4195.0},{"date":"2022-10-18","close":4245.0},{"date":"2022-10-19","close":4085.0},{"date":"2022-10-20","close":4135.0},{"date":"2022-10-21","close":3930.0},{"date":"2022-10-24","close":4195.0},{"date":"2022-10-25","close":4210.0},{"date":"2022-10-26","close":4075.0},{"date":"2022-10-27","close":4050.0},{"date":"2022-10-28","close":3955.0},{"date":"2022-10-31","close":4050.0},{"date":"2022-11-01","close":4160.0},{"date":"2022-11-02","close":4065.0},{"date":"2022-11-03","close":4275.0},{"date":"2022-11-04","close":4280.0},{"date":"2022-11-07","close":4255.0},{"date":"2022-11-08","close":4215.0},{"date":"2022-11-09","close":4400.0},{"date":"2022-11-10","close":4230.0},{"date":"2022-11-11","close":4220.0},{"date":"2022-11-14","close":4370.0},{"date":"2022-11-15","close":4330.0},{"date":"2022-11-16","close":4220.0},{"date":"2022-11-17","close":4150.0},{"date":"2022-11-18","close":4085.0},{"date":"2022-11-21","close":5310.0},{"date":"2022-11-22","close":5480.0},{"date":"2022-11-23","close":6120.0},{"date":"2022-11-24","close":6120.0},{"date":"2022-11-25","close":6390.0},{"date":"2022-11-28","close":6370.0},{"date":"2022-11-29","close":6600.0},{"date":"2022-11-30","close":6800.0},{"date":"2022-12-01","close":6740.0},{"date":"2022-12-02","close":6730.0},{"date":"2022-12-05","close":6050.0},{"date":"2022-12-06","close":5950.0},{"date":"2022-12-07","close":5860.0},{"date":"2022-12-08","close":5700.0},{"date":"2022-12-09","close":5510.0},{"date":"2022-12-12","close":5500.0},{"date":"2022-12-13","close":5290.0},{"date":"2022-12-14","close":5310.0},{"date":"2022-12-15","close":5110.0},{"date":"2022-12-16","close":5120.0},{"date":"2022-12-19","close":5050.0},{"date":"2022-12-20","close":5040.0},{"date":"2022-12-21","close":5250.0},{"date":"2022-12-22","close":5100.0},{"date":"2022-12-23","close":4850.0},{"date":"2022-12-26","close":5020.0},{"date":"2022-12-27","close":5040.0},{"date":"2022-12-28","close":5090.0},{"date":"2022-12-29","close":4840.0},{"date":"2023-01-02","close":4795.0},{"date":"2023-01-03","close":4910.0},{"date":"2023-01-04","close":4830.0},{"date":"2023-01-05","close":5090.0},{"date":"2023-01-06","close":4875.0},{"date":"2023-01-09","close":4995.0},{"date":"2023-01-10","close":5020.0},{"date":"2023-01-11","close":5260.0},{"date":"2023-01-12","close":5270.0},{"date":"2023-01-13","close":5180.0},{"date":"2023-01-16","close":5330.0},{"date":"2023-01-17","close":5180.0},{"date":"2023-01-18","close":4945.0},{"date":"2023-01-19","close":4775.0},{"date":"2023-01-20","close":4870.0},{"date":"2023-01-25","close":4815.0},{"date":"2023-01-26","close":4815.0},{"date":"2023-01-27","close":4875.0},{"date":"2023-01-30","close":4790.0},{"date":"2023-01-31","close":4875.0},{"date":"2023-02-01","close":4980.0},{"date":"2023-02-02","close":4950.0},{"date":"2023-02-03","close":4890.0},{"date":"2023-02-06","close":4790.0},{"date":"2023-02-07","close":4800.0},{"date":"2023-02-08","close":4785.0},{"date":"2023-02-09","close":4705.0},{"date":"2023-02-10","close":4525.0},{"date":"2023-02-13","close":4530.0},{"date":"2023-02-14","close":4530.0},{"date":"2023-02-15","close":4400.0},{"date":"2023-02-16","close":4575.0},{"date":"2023-02-17","close":4825.0},{"date":"2023-02-20","close":4735.0},{"date":"2023-02-21","close":4765.0},{"date":"2023-02-22","close":4630.0},{"date":"2023-02-23","close":4515.0},{"date":"2023-02-24","close":4495.0},{"date":"2023-02-27","close":4545.0},{"date":"2023-02-28","close":4695.0},{"date":"2023-03-02","close":4805.0},{"date":"2023-03-03","close":5000.0},{"date":"2023-03-06","close":5140.0},{"date":"2023-03-07","close":5350.0},{"date":"2023-03-08","close":5470.0},{"date":"2023-03-09","close":4980.0},{"date":"2023-03-10","close":4820.0},{"date":"2023-03-13","close":4845.0},{"date":"2023-03-14","close":4490.0},{"date":"2023-03-15","close":4720.0},{"date":"2023-03-16","close":4870.0},{"date":"2023-03-17","close":4850.0},{"date":"2023-03-20","close":4865.0},{"date":"2023-03-21","close":5040.0},{"date":"2023-03-22","close":4890.0},{"date":"2023-03-23","close":5380.0},{"date":"2023-03-24","close":5320.0},{"date":"2023-03-27","close":5880.0},{"date":"2023-03-28","close":5660.0},{"date":"2023-03-29","close":5830.0},{"date":"2023-03-30","close":5490.0},{"date":"2023-03-31","close":5520.0},{"date":"2023-04-03","close":6850.0},{"date":"2023-04-04","close":6900.0},{"date":"2023-04-05","close":6800.0},{"date":"2023-04-06","close":6190.0},{"date":"2023-04-07","close":6240.0},{"date":"2023-04-10","close":6290.0},{"date":"2023-04-11","close":5900.0},{"date":"2023-04-12","close":5790.0},{"date":"2023-04-13","close":5770.0},{"date":"2023-04-14","close":5990.0},{"date":"2023-04-17","close":6150.0},{"date":"2023-04-18","close":6020.0},{"date":"2023-04-19","close":6310.0},{"date":"2023-04-20","close":5660.0},{"date":"2023-04-21","close":5430.0},{"date":"2023-04-24","close":5560.0},{"date":"2023-04-25","close":5240.0},{"date":"2023-04-26","close":5070.0},{"date":"2023-04-27","close":5200.0},{"date":"2023-04-28","close":4900.0},{"date":"2023-05-02","close":5020.0},{"date":"2023-05-03","close":5110.0},{"date":"2023-05-04","close":4970.0},{"date":"2023-05-08","close":4960.0},{"date":"2023-05-09","close":5260.0},{"date":"2023-05-10","close":5340.0},{"date":"2023-05-11","close":5170.0},{"date":"2023-05-12","close":5000.0},{"date":"2023-05-15","close":4765.0},{"date":"2023-05-16","close":4710.0},{"date":"2023-05-17","close":4845.0},{"date":"2023-05-18","close":4925.0},{"date":"2023-05-19","close":5040.0},{"date":"2023-05-22","close":5110.0},{"date":"2023-05-23","close":5100.0},{"date":"2023-05-24","close":5100.0},{"date":"2023-05-25","close":4985.0},{"date":"2023-05-26","close":4985.0},{"date":"2023-05-30","close":4915.0},{"date":"2023-05-31","close":4925.0},{"date":"2023-06-01","close":4925.0},{"date":"2023-06-02","close":5070.0},{"date":"2023-06-05","close":5160.0},{"date":"2023-06-07","close":5260.0},{"date":"2023-06-08","close":5110.0},{"date":"2023-06-09","close":5190.0},{"date":"2023-06-12","close":5280.0},{"date":"2023-06-13","close":5200.0},{"date":"2023-06-14","close":5130.0},{"date":"2023-06-15","close":5050.0},{"date":"2023-06-16","close":5110.0},{"date":"2023-06-19","close":5290.0},{"date":"2023-06-20","close":5130.0},{"date":"2023-06-21","close":5050.0},{"date":"2023-06-22","close":5060.0},{"date":"2023-06-23","close":4910.0},{"date":"2023-06-26","close":4875.0},{"date":"2023-06-27","close":4865.0},{"date":"2023-06-28","close":4810.0},{"date":"2023-06-29","close":4715.0},{"date":"2023-06-30","close":4710.0},{"date":"2023-07-03","close":4850.0},{"date":"2023-07-04","close":4740.0},{"date":"2023-07-05","close":4810.0},{"date":"2023-07-06","close":4620.0},{"date":"2023-07-07","close":4690.0},{"date":"2023-07-10","close":4640.0},{"date":"2023-07-11","close":4755.0},{"date":"2023-07-12","close":4790.0},{"date":"2023-07-13","close":4830.0},{"date":"2023-07-14","close":4700.0},{"date":"2023-07-17","close":4820.0},{"date":"2023-07-18","close":4820.0},{"date":"2023-07-19","close":4710.0},{"date":"2023-07-20","close":4965.0},{"date":"2023-07-21","close":4940.0},{"date":"2023-07-24","close":5220.0},{"date":"2023-07-25","close":5010.0},{"date":"2023-07-26","close":4525.0},{"date":"2023-07-27","close":4405.0},{"date":"2023-07-28","close":4430.0},{"date":"2023-07-31","close":4540.0},{"date":"2023-08-01","close":4520.0},{"date":"2023-08-02","close":4455.0},{"date":"2023-08-03","close":4325.0},{"date":"2023-08-04","close":4430.0},{"date":"2023-08-07","close":4350.0},{"date":"2023-08-08","close":4500.0},{"date":"2023-08-09","close":4610.0},{"date":"2023-08-10","close":4680.0},{"date":"2023-08-11","close":4620.0},{"date":"2023-08-14","close":4510.0},{"date":"2023-08-16","close":4315.0},{"date":"2023-08-17","close":4285.0},{"date":"2023-08-18","close":4285.0},{"date":"2023-08-21","close":4420.0},{"date":"2023-08-22","close":4575.0},{"date":"2023-08-23","close":4475.0},{"date":"2023-08-24","close":4540.0},{"date":"2023-08-25","close":4560.0},{"date":"2023-08-28","close":4660.0},{"date":"2023-08-29","close":4730.0},{"date":"2023-08-30","close":4670.0},{"date":"2023-08-31","close":4615.0},{"date":"2023-09-01","close":4620.0},{"date":"2023-09-04","close":4570.0},{"date":"2023-09-05","close":4585.0},{"date":"2023-09-06","close":4560.0},{"date":"2023-09-07","close":4410.0},{"date":"2023-09-08","close":4385.0},{"date":"2023-09-11","close":4380.0},{"date":"2023-09-12","close":4265.0},{"date":"2023-09-13","close":4210.0},{"date":"2023-09-14","close":4250.0},{"date":"2023-09-15","close":4260.0},{"date":"2023-09-18","close":4220.0},{"date":"2023-09-19","close":4200.0},{"date":"2023-09-20","close":4125.0},{"date":"2023-09-21","close":4030.0},{"date":"2023-09-22","close":3975.0},{"date":"2023-09-25","close":3775.0},{"date":"2023-09-26","close":3690.0},{"date":"2023-09-27","close":3840.0},{"date":"2023-10-04","close":3575.0},{"date":"2023-10-05","close":3475.0},{"date":"2023-10-06","close":3610.0},{"date":"2023-10-10","close":3480.0},{"date":"2023-10-11","close":3585.0},{"date":"2023-10-12","close":3700.0},{"date":"2023-10-13","close":3600.0},{"date":"2023-10-16","close":3530.0},{"date":"2023-10-17","close":3630.0},{"date":"2023-10-18","close":3575.0},{"date":"2023-10-19","close":3425.0},{"date":"2023-10-20","close":3305.0},{"date":"2023-10-23","close":3290.0},{"date":"2023-10-24","close":3350.0},{"date":"2023-10-25","close":3295.0},{"date":"2023-10-26","close":3140.0},{"date":"2023-10-27","close":3145.0},{"date":"2023-10-30","close":3190.0},{"date":"2023-10-31","close":3240.0},{"date":"2023-11-01","close":3175.0},{"date":"2023-11-02","close":3305.0},{"date":"2023-11-03","close":3345.0},{"date":"2023-11-06","close":3600.0},{"date":"2023-11-07","close":3495.0},{"date":"2023-11-08","close":3425.0},{"date":"2023-11-09","close":3385.0},{"date":"2023-11-10","close":3325.0},{"date":"2023-11-13","close":3235.0},{"date":"2023-11-14","close":3340.0},{"date":"2023-11-15","close":3410.0},{"date":"2023-11-16","close":3450.0},{"date":"2023-11-17","close":3350.0},{"date":"2023-11-20","close":3400.0},{"date":"2023-11-21","close":3445.0},{"date":"2023-11-22","close":3510.0},{"date":"2023-11-23","close":3485.0},{"date":"2023-11-24","close":3470.0},{"date":"2023-11-27","close":3445.0},{"date":"2023-11-28","close":3440.0},{"date":"2023-11-29","close":3400.0},{"date":"2023-11-30","close":3850.0},{"date":"2023-12-01","close":3790.0},{"date":"2023-12-04","close":3740.0},{"date":"2023-12-05","close":3660.0},{"date":"2023-12-06","close":3705.0},{"date":"2023-12-07","close":3665.0},{"date":"2023-12-08","close":3665.0},{"date":"2023-12-11","close":3650.0},{"date":"2023-12-12","close":3620.0},{"date":"2023-12-13","close":3510.0},{"date":"2023-12-14","close":3510.0},{"date":"2023-12-15","close":3545.0},{"date":"2023-12-18","close":3550.0},{"date":"2023-12-19","close":3525.0},{"date":"2023-12-20","close":3530.0},{"date":"2023-12-21","close":3420.0},{"date":"2023-12-22","close":3305.0},{"date":"2023-12-26","close":3270.0},{"date":"2023-12-27","close":3420.0},{"date":"2023-12-28","close":3410.0},{"date":"2024-01-02","close":3440.0},{"date":"2024-01-03","close":3410.0},{"date":"2024-01-04","close":3355.0},{"date":"2024-01-05","close":3345.0},{"date":"2024-01-08","close":2840.0},{"date":"2024-01-09","close":2805.0},{"date":"2024-01-10","close":2790.0},{"date":"2024-01-11","close":2965.0},{"date":"2024-01-12","close":2950.0},{"date":"2024-01-15","close":2845.0},{"date":"2024-01-16","close":2880.0},{"date":"2024-01-17","close":2885.0},{"date":"2024-01-18","close":2810.0},{"date":"2024-01-19","close":2735.0},{"date":"2024-01-22","close":2655.0},{"date":"2024-01-23","close":2670.0},{"date":"2024-01-24","close":2610.0},{"date":"2024-01-25","close":2555.0},{"date":"2024-01-26","close":2555.0},{"date":"2024-01-29","close":2520.0},{"date":"2024-01-30","close":2505.0},{"date":"2024-01-31","close":2455.0},{"date":"2024-02-01","close":2435.0},{"date":"2024-02-02","close":2500.0},{"date":"2024-02-05","close":2445.0},{"date":"2024-02-06","close":2380.0},{"date":"2024-02-07","close":2415.0},{"date":"2024-02-08","close":2380.0},{"date":"2024-02-13","close":2480.0},{"date":"2024-02-14","close":2500.0},{"date":"2024-02-15","close":2525.0},{"date":"2024-02-16","close":2575.0},{"date":"2024-02-19","close":2540.0},{"date":"2024-02-20","close":2530.0},{"date":"2024-02-21","close":2630.0},{"date":"2024-02-22","close":2535.0},{"date":"2024-02-23","close":2525.0},{"date":"2024-02-26","close":2520.0},{"date":"2024-02-27","close":2430.0},{"date":"2024-02-28","close":2450.0},{"date":"2024-02-29","close":2415.0},{"date":"2024-03-04","close":2360.0},{"date":"2024-03-05","close":2340.0},{"date":"2024-03-06","close":2240.0},{"date":"2024-03-07","close":2220.0},{"date":"2024-03-08","close":2250.0},{"date":"2024-03-11","close":2305.0},{"date":"2024-03-12","close":2275.0},{"date":"2024-03-13","close":2340.0},{"date":"2024-03-14","close":2445.0},{"date":"2024-03-15","close":2410.0},{"date":"2024-03-18","close":2470.0},{"date":"2024-03-19","close":2510.0},{"date":"2024-03-20","close":2510.0},{"date":"2024-03-21","close":2470.0},{"date":"2024-03-22","close":2480.0},{"date":"2024-03-25","close":2470.0},{"date":"2024-03-26","close":2495.0},{"date":"2024-03-27","close":2545.0},{"date":"2024-03-28","close":2485.0},{"date":"2024-03-29","close":2475.0},{"date":"2024-04-01","close":2565.0},{"date":"2024-04-02","close":2505.0},{"date":"2024-04-03","close":2440.0},{"date":"2024-04-04","close":2405.0},{"date":"2024-04-05","close":2400.0},{"date":"2024-04-08","close":2305.0},{"date":"2024-04-09","close":2215.0},{"date":"2024-04-11","close":2215.0},{"date":"2024-04-12","close":2225.0},{"date":"2024-04-15","close":2190.0},{"date":"2024-04-16","close":2085.0},{"date":"2024-04-17","close":2020.0},{"date":"2024-04-18","close":2170.0},{"date":"2024-04-19","close":2100.0},{"date":"2024-04-22","close":2180.0},{"date":"2024-04-23","close":2140.0},{"date":"2024-04-24","close":2195.0},{"date":"2024-04-25","close":2135.0},{"date":"2024-04-26","close":2130.0},{"date":"2024-04-29","close":2180.0},{"date":"2024-04-30","close":2170.0},{"date":"2024-05-02","close":2135.0},{"date":"2024-05-03","close":2155.0},{"date":"2024-05-07","close":2115.0},{"date":"2024-05-08","close":2110.0},{"date":"2024-05-09","close":2115.0},{"date":"2024-05-10","close":2090.0},{"date":"2024-05-13","close":2040.0},{"date":"2024-05-14","close":2055.0},{"date":"2024-05-16","close":2060.0},{"date":"2024-05-17","close":2090.0},{"date":"2024-05-20","close":2050.0},{"date":"2024-05-21","close":2025.0},{"date":"2024-05-22","close":2050.0},{"date":"2024-05-23","close":2050.0},{"date":"2024-05-24","close":2025.0},{"date":"2024-05-27","close":2025.0},{"date":"2024-05-28","close":2010.0},{"date":"2024-05-29","close":2010.0},{"date":"2024-05-30","close":1995.0},{"date":"2024-05-31","close":1960.0},{"date":"2024-06-03","close":2040.0},{"date":"2024-06-04","close":2080.0},{"date":"2024-06-05","close":2070.0},{"date":"2024-06-07","close":2050.0},{"date":"2024-06-10","close":1990.0},{"date":"2024-06-11","close":2065.0},{"date":"2024-06-12","close":2050.0},{"date":"2024-06-13","close":2035.0},{"date":"2024-06-14","close":2045.0},{"date":"2024-06-17","close":1995.0},{"date":"2024-06-18","close":1945.0},{"date":"2024-06-19","close":1641.0},{"date":"2024-06-20","close":1722.0},{"date":"2024-06-21","close":1700.0},{"date":"2024-06-24","close":1606.0},{"date":"2024-06-25","close":1584.0},{"date":"2024-06-26","close":1576.0},{"date":"2024-06-27","close":1567.0},{"date":"2024-06-28","close":1607.0},{"date":"2024-07-01","close":1614.0},{"date":"2024-07-02","close":1593.0},{"date":"2024-07-03","close":1591.0},{"date":"2024-07-04","close":1569.0},{"date":"2024-07-05","close":1540.0},{"date":"2024-07-08","close":1584.0},{"date":"2024-07-09","close":1580.0},{"date":"2024-07-10","close":1554.0},{"date":"2024-07-11","close":1554.0},{"date":"2024-07-12","close":1635.0},{"date":"2024-07-15","close":1644.0},{"date":"2024-07-16","close":1615.0},{"date":"2024-07-17","close":1628.0},{"date":"2024-07-18","close":1596.0},{"date":"2024-07-19","close":1601.0},{"date":"2024-07-22","close":1589.0},{"date":"2024-07-23","close":1583.0},{"date":"2024-07-24","close":1586.0},{"date":"2024-07-25","close":1547.0},{"date":"2024-07-26","close":1549.0},{"date":"2024-07-29","close":1510.0},{"date":"2024-07-30","close":1528.0},{"date":"2024-07-31","close":1527.0},{"date":"2024-08-01","close":1546.0},{"date":"2024-08-02","close":1531.0},{"date":"2024-08-05","close":1386.0},{"date":"2024-08-06","close":1410.0},{"date":"2024-08-07","close":1442.0},{"date":"2024-08-08","close":1475.0},{"date":"2024-08-09","close":1492.0},{"date":"2024-08-12","close":1500.0},{"date":"2024-08-13","close":1618.0},{"date":"2024-08-14","close":1640.0},{"date":"2024-08-16","close":1741.0},{"date":"2024-08-19","close":1745.0},{"date":"2024-08-20","close":1775.0},{"date":"2024-08-21","close":1778.0},{"date":"2024-08-22","close":1810.0},{"date":"2024-08-23","close":1758.0},{"date":"2024-08-26","close":1677.0},{"date":"2024-08-27","close":1647.0},{"date":"2024-08-28","close":1665.0},{"date":"2024-08-29","close":1624.0},{"date":"2024-08-30","close":1676.0},{"date":"2024-09-02","close":1640.0},{"date":"2024-09-03","close":1674.0},{"date":"2024-09-04","close":1608.0},{"date":"2024-09-05","close":1580.0},{"date":"2024-09-06","close":1535.0},{"date":"2024-09-09","close":1537.0},{"date":"2024-09-10","close":1526.0},{"date":"2024-09-11","close":1516.0},{"date":"2024-09-12","close":1545.0},{"date":"2024-09-13","close":1559.0},{"date":"2024-09-19","close":1536.0},{"date":"2024-09-20","close":1560.0},{"date":"2024-09-23","close":1593.0},{"date":"2024-09-24","close":1600.0},{"date":"2024-09-25","close":1637.0},{"date":"2024-09-26","close":1636.0},{"date":"2024-09-27","close":1620.0},{"date":"2024-09-30","close":1597.0},{"date":"2024-10-02","close":1590.0},{"date":"2024-10-04","close":1580.0},{"date":"2024-10-07","close":1567.0},{"date":"2024-10-08","close":1581.0},{"date":"2024-10-10","close":1606.0},{"date":"2024-10-11","close":1611.0},{"date":"2024-10-14","close":1573.0},{"date":"2024-10-15","close":1555.0},{"date":"2024-10-16","close":1510.0},{"date":"2024-10-17","close":1517.0},{"date":"2024-10-18","close":1535.0},{"date":"2024-10-21","close":1509.0},{"date":"2024-10-22","close":1490.0},{"date":"2024-10-23","close":1495.0},{"date":"2024-10-24","close":1496.0},{"date":"2024-10-25","close":1466.0},{"date":"2024-10-28","close":1497.0},{"date":"2024-10-29","close":1494.0},{"date":"2024-10-30","close":1469.0},{"date":"2024-10-31","close":1474.0},{"date":"2024-11-01","close":1467.0},{"date":"2024-11-04","close":1469.0},{"date":"2024-11-05","close":1453.0},{"date":"2024-11-06","close":1447.0},{"date":"2024-11-07","close":1414.0},{"date":"2024-11-08","close":1375.0},{"date":"2024-11-11","close":1304.0},{"date":"2024-11-12","close":1250.0},{"date":"2024-11-13","close":1204.0},{"date":"2024-11-14","close":1236.0},{"date":"2024-11-15","close":1192.0},{"date":"2024-11-18","close":1215.0},{"date":"2024-11-19","close":1205.0},{"date":"2024-11-20","close":1205.0},{"date":"2024-11-21","close":1193.0},{"date":"2024-11-22","close":1193.0},{"date":"2024-11-25","close":1190.0},{"date":"2024-11-26","close":1191.0},{"date":"2024-11-27","close":1171.0},{"date":"2024-11-28","close":1177.0},{"date":"2024-11-29","close":1176.0},{"date":"2024-12-02","close":1154.0},{"date":"2024-12-03","close":1161.0},{"date":"2024-12-04","close":1132.0},{"date":"2024-12-05","close":1120.0},{"date":"2024-12-06","close":1058.0},{"date":"2024-12-09","close":935.0},{"date":"2024-12-10","close":974.0},{"date":"2024-12-11","close":1000.0},{"date":"2024-12-12","close":1020.0},{"date":"2024-12-13","close":1020.0},{"date":"2024-12-16","close":1047.0},{"date":"2024-12-17","close":1017.0},{"date":"2024-12-18","close":1017.0},{"date":"2024-12-19","close":1000.0},{"date":"2024-12-20","close":1000.0},{"date":"2024-12-23","close":1006.0},{"date":"2024-12-24","close":1014.0},{"date":"2024-12-26","close":1035.0},{"date":"2024-12-27","close":1020.0},{"date":"2024-12-30","close":1038.0},{"date":"2025-01-02","close":1053.0},{"date":"2025-01-03","close":1090.0},{"date":"2025-01-06","close":1417.0},{"date":"2025-01-07","close":1356.0},{"date":"2025-01-08","close":1362.0},{"date":"2025-01-09","close":1410.0},{"date":"2025-01-10","close":1393.0},{"date":"2025-01-13","close":1311.0},{"date":"2025-01-14","close":1298.0},{"date":"2025-01-15","close":1310.0},{"date":"2025-01-16","close":1286.0},{"date":"2025-01-17","close":1291.0},{"date":"2025-01-20","close":1327.0},{"date":"2025-01-21","close":1363.0},{"date":"2025-01-22","close":1348.0},{"date":"2025-01-23","close":1300.0},{"date":"2025-01-24","close":1266.0},{"date":"2025-01-31","close":1269.0},{"date":"2025-02-03","close":1276.0},{"date":"2025-02-04","close":1288.0},{"date":"2025-02-05","close":1300.0},{"date":"2025-02-06","close":1306.0},{"date":"2025-02-07","close":1284.0},{"date":"2025-02-10","close":1259.0},{"date":"2025-02-11","close":1278.0},{"date":"2025-02-12","close":1280.0},{"date":"2025-02-13","close":1280.0},{"date":"2025-02-14","close":1255.0},{"date":"2025-02-17","close":1260.0},{"date":"2025-02-18","close":1261.0},{"date":"2025-02-19","close":1250.0},{"date":"2025-02-20","close":1253.0},{"date":"2025-02-21","close":1252.0},{"date":"2025-02-24","close":1236.0},{"date":"2025-02-25","close":1279.0},{"date":"2025-02-26","close":1291.0},{"date":"2025-02-27","close":1289.0},{"date":"2025-02-28","close":1246.0},{"date":"2025-03-04","close":1181.0},{"date":"2025-03-05","close":1159.0},{"date":"2025-03-06","close":1100.0},{"date":"2025-03-07","close":1105.0},{"date":"2025-03-10","close":1186.0},{"date":"2025-03-11","close":1185.0},{"date":"2025-03-12","close":1205.0},{"date":"2025-03-13","close":1229.0},{"date":"2025-03-14","close":1259.0},{"date":"2025-03-17","close":1293.0},{"date":"2025-03-18","close":1305.0},{"date":"2025-03-19","close":1305.0},{"date":"2025-03-20","close":1301.0},{"date":"2025-03-21","close":1263.0},{"date":"2025-03-24","close":1285.0},{"date":"2025-03-25","close":1270.0},{"date":"2025-03-26","close":1294.0},{"date":"2025-03-27","close":1300.0},{"date":"2025-03-28","close":1282.0},{"date":"2025-03-31","close":1286.0},{"date":"2025-04-01","close":1337.0},{"date":"2025-04-02","close":1337.0},{"date":"2025-04-03","close":1348.0},{"date":"2025-04-04","close":1364.0},{"date":"2025-04-07","close":1285.0},{"date":"2025-04-08","close":1300.0},{"date":"2025-04-09","close":1285.0},{"date":"2025-04-10","close":1319.0},{"date":"2025-04-11","close":1310.0},{"date":"2025-04-14","close":1343.0},{"date":"2025-04-15","close":1365.0},{"date":"2025-04-16","close":1356.0},{"date":"2025-04-17","close":1372.0},{"date":"2025-04-18","close":1379.0},{"date":"2025-04-21","close":1379.0},{"date":"2025-04-22","close":1361.0},{"date":"2025-04-23","close":1368.0},{"date":"2025-04-24","close":1381.0},{"date":"2025-04-25","close":1378.0},{"date":"2025-04-28","close":1360.0},{"date":"2025-04-29","close":1353.0},{"date":"2025-04-30","close":1357.0},{"date":"2025-05-02","close":1359.0},{"date":"2025-05-07","close":1335.0},{"date":"2025-05-08","close":1331.0},{"date":"2025-05-09","close":1300.0},{"date":"2025-05-12","close":1372.0},{"date":"2025-05-13","close":1358.0},{"date":"2025-05-14","close":1377.0},{"date":"2025-05-15","close":1356.0},{"date":"2025-05-16","close":1356.0},{"date":"2025-05-19","close":1345.0},{"date":"2025-05-20","close":1356.0},{"date":"2025-05-21","close":1380.0},{"date":"2025-05-22","close":1375.0},{"date":"2025-05-23","close":1361.0},{"date":"2025-05-26","close":1341.0},{"date":"2025-05-27","close":1320.0},{"date":"2025-05-28","close":1318.0},{"date":"2025-05-29","close":1314.0},{"date":"2025-05-30","close":1330.0},{"date":"2025-06-02","close":1317.0},{"date":"2025-06-04","close":1350.0},{"date":"2025-06-05","close":1372.0},{"date":"2025-06-09","close":1357.0},{"date":"2025-06-10","close":1348.0},{"date":"2025-06-11","close":1752.0},{"date":"2025-06-12","close":1819.0},{"date":"2025-06-13","close":1708.0},{"date":"2025-06-16","close":1640.0},{"date":"2025-06-17","close":1641.0},{"date":"2025-06-18","close":1656.0},{"date":"2025-06-19","close":1647.0},{"date":"2025-06-20","close":1635.0},{"date":"2025-06-23","close":1561.0},{"date":"2025-06-24","close":1603.0},{"date":"2025-06-25","close":1655.0},{"date":"2025-06-26","close":1650.0},{"date":"2025-06-27","close":1638.0},{"date":"2025-06-30","close":1592.0},{"date":"2025-07-01","close":1639.0},{"date":"2025-07-02","close":1624.0},{"date":"2025-07-03","close":1659.0},{"date":"2025-07-04","close":1708.0},{"date":"2025-07-07","close":1638.0},{"date":"2025-07-08","close":1580.0},{"date":"2025-07-09","close":1594.0},{"date":"2025-07-10","close":1609.0},{"date":"2025-07-11","close":1615.0},{"date":"2025-07-14","close":1623.0},{"date":"2025-07-15","close":1660.0},{"date":"2025-07-16","close":1612.0},{"date":"2025-07-17","close":1637.0},{"date":"2025-07-18","close":1639.0},{"date":"2025-07-21","close":1671.0},{"date":"2025-07-22","close":1625.0},{"date":"2025-07-23","close":1614.0},{"date":"2025-07-24","close":1620.0},{"date":"2025-07-25","close":1605.0},{"date":"2025-07-28","close":1622.0},{"date":"2025-07-29","close":1636.0},{"date":"2025-07-30","close":1648.0},{"date":"2025-07-31","close":1601.0},{"date":"2025-08-01","close":1571.0},{"date":"2025-08-04","close":1594.0},{"date":"2025-08-05","close":1612.0},{"date":"2025-08-06","close":1620.0},{"date":"2025-08-07","close":1610.0},{"date":"2025-08-08","close":1608.0},{"date":"2025-08-11","close":1618.0},{"date":"2025-08-12","close":1695.0},{"date":"2025-08-13","close":1680.0},{"date":"2025-08-14","close":1669.0},{"date":"2025-08-18","close":1637.0},{"date":"2025-08-19","close":1653.0},{"date":"2025-08-20","close":1662.0},{"date":"2025-08-21","close":1600.0},{"date":"2025-08-22","close":1624.0},{"date":"2025-08-25","close":1625.0},{"date":"2025-08-26","close":1592.0},{"date":"2025-08-27","close":1585.0},{"date":"2025-08-28","close":1580.0},{"date":"2025-08-29","close":1585.0},{"date":"2025-09-01","close":1622.0},{"date":"2025-09-02","close":1616.0},{"date":"2025-09-03","close":1594.0},{"date":"2025-09-04","close":1605.0},{"date":"2025-09-05","close":1623.0},{"date":"2025-09-08","close":1627.0},{"date":"2025-09-09","close":1612.0},{"date":"2025-09-10","close":1625.0},{"date":"2025-09-11","close":1598.0},{"date":"2025-09-12","close":1606.0},{"date":"2025-09-15","close":1590.0},{"date":"2025-09-16","close":1586.0},{"date":"2025-09-17","close":1579.0},{"date":"2025-09-18","close":1567.0},{"date":"2025-09-19","close":1527.0},{"date":"2025-09-22","close":1540.0},{"date":"2025-09-23","close":1494.0},{"date":"2025-09-24","close":1445.0},{"date":"2025-09-25","close":1458.0},{"date":"2025-09-26","close":1422.0},{"date":"2025-09-29","close":1450.0},{"date":"2025-09-30","close":1444.0},{"date":"2025-10-01","close":1456.0},{"date":"2025-10-02","close":1483.0},{"date":"2025-10-10","close":1426.0},{"date":"2025-10-13","close":1399.0},{"date":"2025-10-14","close":1400.0},{"date":"2025-10-15","close":1407.0},{"date":"2025-10-16","close":1453.0},{"date":"2025-10-17","close":1498.0},{"date":"2025-10-20","close":1521.0},{"date":"2025-10-21","close":1536.0},{"date":"2025-10-22","close":1514.0},{"date":"2025-10-23","close":1501.0},{"date":"2025-10-24","close":1528.0},{"date":"2025-10-27","close":1498.0},{"date":"2025-10-28","close":1446.0},{"date":"2025-10-29","close":1381.0},{"date":"2025-10-30","close":1279.0},{"date":"2025-10-31","close":1263.0},{"date":"2025-11-03","close":1197.0},{"date":"2025-11-04","close":1221.0},{"date":"2025-11-05","close":1210.0},{"date":"2025-11-06","close":1243.0},{"date":"2025-11-07","close":1211.0},{"date":"2025-11-10","close":1268.0},{"date":"2025-11-11","close":1240.0},{"date":"2025-11-12","close":1230.0},{"date":"2025-11-13","close":1227.0},{"date":"2025-11-14","close":1203.0},{"date":"2025-11-17","close":1172.0},{"date":"2025-11-18","close":1173.0},{"date":"2025-11-19","close":1165.0},{"date":"2025-11-20","close":1176.0},{"date":"2025-11-21","close":1196.0},{"date":"2025-11-24","close":1200.0},{"date":"2025-11-25","close":1170.0},{"date":"2025-11-26","close":1215.0},{"date":"2025-11-27","close":1208.0},{"date":"2025-11-28","close":1205.0},{"date":"2025-12-01","close":1220.0},{"date":"2025-12-02","close":1230.0},{"date":"2025-12-03","close":1223.0},{"date":"2025-12-04","close":1225.0},{"date":"2025-12-05","close":1232.0},{"date":"2025-12-08","close":1207.0},{"date":"2025-12-09","close":1200.0},{"date":"2025-12-10","close":1197.0},{"date":"2025-12-11","close":1220.0},{"date":"2025-12-12","close":1201.0},{"date":"2025-12-15","close":1188.0},{"date":"2025-12-16","close":1160.0},{"date":"2025-12-17","close":1166.0},{"date":"2025-12-18","close":1169.0},{"date":"2025-12-19","close":1164.0},{"date":"2025-12-22","close":1164.0},{"date":"2025-12-23","close":1146.0},{"date":"2025-12-24","close":1166.0},{"date":"2025-12-26","close":1142.0},{"date":"2025-12-29","close":1136.0},{"date":"2025-12-30","close":1180.0},{"date":"2026-01-02","close":1176.0},{"date":"2026-01-05","close":1136.0},{"date":"2026-01-06","close":1138.0},{"date":"2026-01-07","close":1128.0},{"date":"2026-01-08","close":1080.0},{"date":"2026-01-09","close":1077.0},{"date":"2026-01-12","close":1018.0},{"date":"2026-01-13","close":1040.0},{"date":"2026-01-14","close":1055.0},{"date":"2026-01-15","close":1030.0},{"date":"2026-01-16","close":1000.0},{"date":"2026-01-19","close":1010.0},{"date":"2026-01-20","close":1009.0},{"date":"2026-01-21","close":1021.0},{"date":"2026-01-22","close":1019.0},{"date":"2026-01-23","close":1023.0},{"date":"2026-01-26","close":1044.0},{"date":"2026-01-27","close":1357.0},{"date":"2026-01-28","close":1544.0},{"date":"2026-01-29","close":1426.0},{"date":"2026-01-30","close":1325.0},{"date":"2026-02-02","close":1275.0},{"date":"2026-02-03","close":1328.0},{"date":"2026-02-04","close":1344.0},{"date":"2026-02-05","close":1313.0},{"date":"2026-02-06","close":1300.0},{"date":"2026-02-09","close":1335.0},{"date":"2026-02-10","close":1359.0},{"date":"2026-02-11","close":1331.0},{"date":"2026-02-12","close":1305.0},{"date":"2026-02-13","close":1265.0},{"date":"2026-02-19","close":1255.0},{"date":"2026-02-20","close":1227.0},{"date":"2026-02-23","close":1221.0},{"date":"2026-02-24","close":1221.0},{"date":"2026-02-25","close":1218.0},{"date":"2026-02-26","close":1154.0},{"date":"2026-02-27","close":1135.0},{"date":"2026-03-03","close":1095.0},{"date":"2026-03-04","close":980.0},{"date":"2026-03-05","close":1057.0},{"date":"2026-03-06","close":1089.0},{"date":"2026-03-09","close":1061.0},{"date":"2026-03-10","close":1100.0},{"date":"2026-03-11","close":1144.0},{"date":"2026-03-12","close":1146.0},{"date":"2026-03-13","close":1165.0},{"date":"2026-03-16","close":1172.0},{"date":"2026-03-17","close":1187.0},{"date":"2026-03-18","close":1229.0},{"date":"2026-03-19","close":1206.0},{"date":"2026-03-20","close":1253.0},{"date":"2026-03-23","close":1232.0},{"date":"2026-03-24","close":1212.0},{"date":"2026-03-25","close":1224.0},{"date":"2026-03-26","close":1192.0},{"date":"2026-03-27","close":1237.0},{"date":"2026-03-30","close":1210.0},{"date":"2026-03-31","close":1244.0},{"date":"2026-04-01","close":1251.0},{"date":"2026-04-02","close":1237.0},{"date":"2026-04-03","close":1224.0},{"date":"2026-04-06","close":1218.0},{"date":"2026-04-07","close":1191.0},{"date":"2026-04-08","close":1232.0},{"date":"2026-04-09","close":1269.0},{"date":"2026-04-10","close":1224.0},{"date":"2026-04-13","close":1255.0},{"date":"2026-04-14","close":1265.0},{"date":"2026-04-15","close":1310.0},{"date":"2026-04-16","close":1303.0},{"date":"2026-04-17","close":1333.0},{"date":"2026-04-20","close":1309.0},{"date":"2026-04-21","close":1314.0},{"date":"2026-04-22","close":1295.0},{"date":"2026-04-23","close":1270.0},{"date":"2026-04-24","close":1302.0},{"date":"2026-04-27","close":1320.0},{"date":"2026-04-28","close":1304.0},{"date":"2026-04-29","close":1290.0},{"date":"2026-04-30","close":1265.0},{"date":"2026-05-04","close":1234.0},{"date":"2026-05-06","close":1172.0},{"date":"2026-05-07","close":1108.0},{"date":"2026-05-08","close":1063.0},{"date":"2026-05-11","close":1023.0},{"date":"2026-05-12","close":966.0},{"date":"2026-05-13","close":999.0},{"date":"2026-05-14","close":985.0},{"date":"2026-05-15","close":940.0},{"date":"2026-05-18","close":936.0},{"date":"2026-05-19","close":935.0},{"date":"2026-05-20","close":905.0},{"date":"2026-05-21","close":939.0},{"date":"2026-05-22","close":955.0},{"date":"2026-05-26","close":951.0},{"date":"2026-05-27","close":941.0},{"date":"2026-05-28","close":914.0},{"date":"2026-05-29","close":916.0},{"date":"2026-06-01","close":850.0},{"date":"2026-06-02","close":790.0},{"date":"2026-06-04","close":861.0},{"date":"2026-06-05","close":885.0},{"date":"2026-06-08","close":882.0},{"date":"2026-06-09","close":860.0},{"date":"2026-06-10","close":887.0},{"date":"2026-06-11","close":854.0},{"date":"2026-06-12","close":829.0},{"date":"2026-06-15","close":793.0},{"date":"2026-06-16","close":818.0},{"date":"2026-06-17","close":846.0},{"date":"2026-06-18","close":819.0},{"date":"2026-06-19","close":810.0},{"date":"2026-06-22","close":824.0},{"date":"2026-06-23","close":825.0},{"date":"2026-06-24","close":815.0},{"date":"2026-06-25","close":817.0},{"date":"2026-06-26","close":830.0},{"date":"2026-06-29","close":810.0},{"date":"2026-06-30","close":850.0},{"date":"2026-07-01","close":899.0},{"date":"2026-07-02","close":858.0},{"date":"2026-07-03","close":997.0},{"date":"2026-07-06","close":975.0},{"date":"2026-07-07","close":1019.0},{"date":"2026-07-08","close":1005.0},{"date":"2026-07-09","close":996.0},{"date":"2026-07-10","close":1001.0},{"date":"2026-07-13","close":1001.0},{"date":"2026-07-14","close":1013.0},{"date":"2026-07-15","close":1004.0},{"date":"2026-07-16","close":1004.0},{"date":"2026-07-20","close":1001.0},{"date":"2026-07-21","close":951.0},{"date":"2026-07-22","close":999.0},{"date":"2026-07-23","close":1001.0},{"date":"2026-07-24","close":1000.0},{"date":"2026-07-27","close":1002.0},{"date":"2026-07-28","close":999.0},{"date":"2026-07-29","close":997.0},{"date":"2026-07-30","close":995.0},{"date":"2026-07-31","close":965.0},{"date":"2026-08-03","close":1009.0},{"date":"2026-08-04","close":940.0},{"date":"2026-08-05","close":930.0},{"date":"2026-08-06","close":910.0},{"date":"2026-08-07","close":933.0},{"date":"2026-08-10","close":913.0},{"date":"2026-08-11","close":1000.0},{"date":"2026-08-12","close":1000.0},{"date":"2026-08-13","close":1001.0},{"date":"2026-08-14","close":1010.0},{"date":"2026-08-18","close":1016.0},{"date":"2026-08-19","close":1080.0},{"date":"2026-08-20","close":1143.0},{"date":"2026-08-21","close":1117.0},{"date":"2026-08-24","close":1096.0},{"date":"2026-08-25","close":1100.0},{"date":"2026-08-26","close":1100.0},{"date":"2026-08-27","close":1110.0},{"date":"2026-08-28","close":1150.0},{"date":"2026-08-31","close":1101.0},{"date":"2026-09-01","close":1123.0},{"date":"2026-09-02","close":1081.0},{"date":"2026-09-03","close":1134.0},{"date":"2026-09-04","close":1134.0},{"date":"2026-09-07","close":1125.0},{"date":"2026-09-08","close":1140.0},{"date":"2026-09-09","close":1130.0},{"date":"2026-09-10","close":1127.0},{"date":"2026-09-11","close":1138.0},{"date":"2026-09-14","close":1129.0},{"date":"2026-09-15","close":1101.0},{"date":"2026-09-16","close":1131.0},{"date":"2026-09-17","close":1141.0},{"date":"2026-09-18","close":1138.0},{"date":"2026-09-21","close":1130.0},{"date":"2026-09-22","close":1118.0},{"date":"2026-09-23","close":1151.0},{"date":"2026-09-28","close":1100.0},{"date":"2026-09-29","close":1112.0},{"date":"2026-09-30","close":1049.0},{"date":"2026-10-01","close":1017.0},{"date":"2026-10-02","close":1013.0},{"date":"2026-10-06","close":1029.0},{"date":"2026-10-07","close":1019.0},{"date":"2026-10-08","close":998.0},{"date":"2026-10-12","close":1018.0},{"date":"2026-10-13","close":1006.0},{"date":"2026-10-14","close":1007.0},{"date":"2026-10-15","close":986.0},{"date":"2026-10-16","close":1039.0},{"date":"2026-10-19","close":1007.0},{"date":"2026-10-20","close":1011.0},{"date":"2026-10-21","close":1030.0},{"date":"2026-10-22","close":1013.0},{"date":"2026-10-23","close":1025.0}],"chart_data":[{"date":"2024-10-24","open":1505,"high":1505,"low":1495,"close":1496,"volume":8922,"rsi_14":30.74,"sma_20":1565.25,"sma_60":1581.62,"sma_120":1725.96},{"date":"2024-10-25","open":1496,"high":1513,"low":1466,"close":1466,"volume":14546,"rsi_14":28.41,"sma_20":1558.55,"sma_60":1579.62,"sma_120":1720.38},{"date":"2024-10-28","open":1466,"high":1500,"low":1466,"close":1497,"volume":8122,"rsi_14":37.59,"sma_20":1551.55,"sma_60":1578.78,"sma_120":1715.11},{"date":"2024-10-29","open":1510,"high":1510,"low":1460,"close":1494,"volume":10226,"rsi_14":33.95,"sma_20":1544.45,"sma_60":1577.87,"sma_120":1709.39},{"date":"2024-10-30","open":1490,"high":1490,"low":1466,"close":1469,"volume":7806,"rsi_14":24.72,"sma_20":1536.9,"sma_60":1577.18,"sma_120":1703.55},{"date":"2024-10-31","open":1469,"high":1479,"low":1463,"close":1474,"volume":14290,"rsi_14":24.72,"sma_20":1530.75,"sma_60":1576.28,"sma_120":1698.04},{"date":"2024-11-01","open":1485,"high":1486,"low":1463,"close":1467,"volume":13621,"rsi_14":27.92,"sma_20":1524.6,"sma_60":1575.28,"sma_120":1692.31},{"date":"2024-11-04","open":1467,"high":1483,"low":1412,"close":1469,"volume":11194,"rsi_14":30.8,"sma_20":1519.05,"sma_60":1574.0,"sma_120":1686.92},{"date":"2024-11-05","open":1469,"high":1479,"low":1442,"close":1453,"volume":14592,"rsi_14":35.38,"sma_20":1513.35,"sma_60":1572.7,"sma_120":1681.45},{"date":"2024-11-06","open":1465,"high":1465,"low":1442,"close":1447,"volume":24576,"rsi_14":31.96,"sma_20":1506.65,"sma_60":1573.72,"sma_120":1675.88},{"date":"2024-11-07","open":1448,"high":1448,"low":1407,"close":1414,"volume":17206,"rsi_14":21.05,"sma_20":1497.05,"sma_60":1573.78,"sma_120":1670.25},{"date":"2024-11-08","open":1401,"high":1414,"low":1325,"close":1375,"volume":28446,"rsi_14":19.82,"sma_20":1485.25,"sma_60":1572.67,"sma_120":1664.71},{"date":"2024-11-11","open":1375,"high":1375,"low":1291,"close":1304,"volume":33050,"rsi_14":16.06,"sma_20":1471.8,"sma_60":1569.82,"sma_120":1658.45},{"date":"2024-11-12","open":1300,"high":1309,"low":1200,"close":1250,"volume":83980,"rsi_14":12.07,"sma_20":1456.55,"sma_60":1565.78,"sma_120":1651.7},{"date":"2024-11-13","open":1237,"high":1249,"low":1200,"close":1204,"volume":25907,"rsi_14":10.33,"sma_20":1441.25,"sma_60":1560.85,"sma_120":1644.32},{"date":"2024-11-14","open":1196,"high":1239,"low":1196,"close":1236,"volume":26537,"rsi_14":18.92,"sma_20":1427.2,"sma_60":1554.48,"sma_120":1637.53},{"date":"2024-11-15","open":1260,"high":1265,"low":1191,"close":1192,"volume":44638,"rsi_14":10.18,"sma_20":1410.05,"sma_60":1547.02,"sma_120":1630.59},{"date":"2024-11-18","open":1236,"high":1255,"low":1200,"close":1215,"volume":31519,"rsi_14":15.38,"sma_20":1395.35,"sma_60":1538.25,"sma_120":1623.63},{"date":"2024-11-19","open":1207,"high":1225,"low":1202,"close":1205,"volume":26981,"rsi_14":15.98,"sma_20":1381.1,"sma_60":1529.25,"sma_120":1616.59},{"date":"2024-11-20","open":1181,"high":1213,"low":1181,"close":1205,"volume":17348,"rsi_14":14.88,"sma_20":1366.6,"sma_60":1519.75,"sma_120":1609.76},{"date":"2024-11-21","open":1190,"high":1205,"low":1185,"close":1193,"volume":33700,"rsi_14":14.69,"sma_20":1351.45,"sma_60":1510.0,"sma_120":1602.83},{"date":"2024-11-22","open":1193,"high":1205,"low":1187,"close":1193,"volume":32166,"rsi_14":14.25,"sma_20":1337.8,"sma_60":1499.72,"sma_120":1596.02},{"date":"2024-11-25","open":1198,"high":1198,"low":1176,"close":1190,"volume":48902,"rsi_14":14.75,"sma_20":1322.45,"sma_60":1490.25,"sma_120":1589.18},{"date":"2024-11-26","open":1198,"high":1199,"low":1188,"close":1191,"volume":19046,"rsi_14":15.22,"sma_20":1307.3,"sma_60":1482.15,"sma_120":1582.48},{"date":"2024-11-27","open":1191,"high":1200,"low":1136,"close":1171,"volume":53334,"rsi_14":15.77,"sma_20":1292.4,"sma_60":1474.22,"sma_120":1575.91},{"date":"2024-11-28","open":1171,"high":1180,"low":1160,"close":1177,"volume":23678,"rsi_14":19.25,"sma_20":1277.55,"sma_60":1466.08,"sma_120":1568.72},{"date":"2024-11-29","open":1177,"high":1190,"low":1165,"close":1176,"volume":28136,"rsi_14":24.6,"sma_20":1263.0,"sma_60":1458.62,"sma_120":1561.18},{"date":"2024-12-02","open":1166,"high":1166,"low":1131,"close":1154,"volume":40079,"rsi_14":28.18,"sma_20":1247.25,"sma_60":1449.92,"sma_120":1553.55},{"date":"2024-12-03","open":1140,"high":1161,"low":1137,"close":1161,"volume":57421,"rsi_14":38.12,"sma_20":1232.65,"sma_60":1441.93,"sma_120":1546.14},{"date":"2024-12-04","open":1165,"high":1177,"low":1126,"close":1132,"volume":34310,"rsi_14":20.79,"sma_20":1216.9,"sma_60":1432.9,"sma_120":1538.99},{"date":"2024-12-05","open":1120,"high":1132,"low":1065,"close":1120,"volume":26843,"rsi_14":25.34,"sma_20":1202.2,"sma_60":1424.77,"sma_120":1531.12},{"date":"2024-12-06","open":1087,"high":1110,"low":1048,"close":1058,"volume":65156,"rsi_14":7.57,"sma_20":1186.35,"sma_60":1416.07,"sma_120":1522.85},{"date":"2024-12-09","open":1039,"high":1054,"low":850,"close":935,"volume":194522,"rsi_14":4.7,"sma_20":1167.9,"sma_60":1406.07,"sma_120":1513.68},{"date":"2024-12-10","open":935,"high":976,"low":935,"close":974,"volume":25553,"rsi_14":15.73,"sma_20":1154.1,"sma_60":1396.68,"sma_120":1504.76},{"date":"2024-12-11","open":974,"high":1022,"low":970,"close":1000,"volume":40405,"rsi_14":22.51,"sma_20":1143.9,"sma_60":1387.92,"sma_120":1496.47},{"date":"2024-12-12","open":1003,"high":1030,"low":996,"close":1020,"volume":34969,"rsi_14":26.68,"sma_20":1133.1,"sma_60":1379.65,"sma_120":1488.76},{"date":"2024-12-13","open":1009,"high":1024,"low":1005,"close":1020,"volume":18003,"rsi_14":26.9,"sma_20":1124.5,"sma_60":1370.9,"sma_120":1483.58},{"date":"2024-12-16","open":1035,"high":1067,"low":1034,"close":1047,"volume":27073,"rsi_14":31.73,"sma_20":1116.1,"sma_60":1362.37,"sma_120":1477.96},{"date":"2024-12-17","open":1045,"high":1045,"low":1000,"close":1017,"volume":29632,"rsi_14":30.94,"sma_20":1106.7,"sma_60":1353.72,"sma_120":1472.27},{"date":"2024-12-18","open":1024,"high":1024,"low":1000,"close":1017,"volume":27483,"rsi_14":29.9,"sma_20":1097.3,"sma_60":1344.67,"sma_120":1467.36},{"date":"2024-12-19","open":1017,"high":1025,"low":994,"close":1000,"volume":17757,"rsi_14":28.74,"sma_20":1087.65,"sma_60":1334.78,"sma_120":1462.49},{"date":"2024-12-20","open":991,"high":1015,"low":991,"close":1000,"volume":14981,"rsi_14":30.36,"sma_20":1078.0,"sma_60":1324.78,"sma_120":1457.69},{"date":"2024-12-23","open":1000,"high":1007,"low":1000,"close":1006,"volume":18951,"rsi_14":30.18,"sma_20":1068.8,"sma_60":1314.27,"sma_120":1453.02},{"date":"2024-12-24","open":1006,"high":1016,"low":1006,"close":1014,"volume":15922,"rsi_14":34.05,"sma_20":1059.95,"sma_60":1303.9,"sma_120":1448.08},{"date":"2024-12-26","open":1014,"high":1049,"low":1014,"close":1035,"volume":12637,"rsi_14":38.79,"sma_20":1053.15,"sma_60":1294.15,"sma_120":1443.25},{"date":"2024-12-27","open":1035,"high":1035,"low":1014,"close":1020,"volume":16298,"rsi_14":44.28,"sma_20":1045.3,"sma_60":1284.53,"sma_120":1438.47},{"date":"2024-12-30","open":991,"high":1144,"low":991,"close":1038,"volume":189593,"rsi_14":72.69,"sma_20":1038.4,"sma_60":1275.33,"sma_120":1433.87},{"date":"2025-01-02","open":1045,"high":1149,"low":1045,"close":1053,"volume":134146,"rsi_14":69.46,"sma_20":1033.35,"sma_60":1266.55,"sma_120":1429.57},{"date":"2025-01-03","open":1053,"high":1120,"low":1053,"close":1090,"volume":47214,"rsi_14":71.03,"sma_20":1029.8,"sma_60":1258.6,"sma_120":1425.82},{"date":"2025-01-06","open":1090,"high":1417,"low":1090,"close":1417,"volume":2313478,"rsi_14":88.1,"sma_20":1044.05,"sma_60":1255.87,"sma_120":1424.42},{"date":"2025-01-07","open":1479,"high":1484,"low":1336,"close":1356,"volume":720634,"rsi_14":78.87,"sma_20":1055.85,"sma_60":1251.7,"sma_120":1422.56},{"date":"2025-01-08","open":1358,"high":1493,"low":1352,"close":1362,"volume":486493,"rsi_14":78.07,"sma_20":1071.05,"sma_60":1247.55,"sma_120":1420.96},{"date":"2025-01-09","open":1395,"high":1532,"low":1373,"close":1410,"volume":742230,"rsi_14":83.94,"sma_20":1094.8,"sma_60":1244.83,"sma_120":1419.76},{"date":"2025-01-10","open":1409,"high":1409,"low":1371,"close":1393,"volume":132611,"rsi_14":81.54,"sma_20":1115.75,"sma_60":1242.13,"sma_120":1417.74},{"date":"2025-01-13","open":1437,"high":1437,"low":1302,"close":1311,"volume":110425,"rsi_14":73.52,"sma_20":1131.3,"sma_60":1238.82,"sma_120":1414.97},{"date":"2025-01-14","open":1311,"high":1311,"low":1270,"close":1298,"volume":40998,"rsi_14":72.11,"sma_20":1145.2,"sma_60":1235.17,"sma_120":1412.33},{"date":"2025-01-15","open":1298,"high":1311,"low":1261,"close":1310,"volume":74909,"rsi_14":72.35,"sma_20":1159.7,"sma_60":1231.42,"sma_120":1409.67},{"date":"2025-01-16","open":1330,"high":1330,"low":1282,"close":1286,"volume":37459,"rsi_14":69.54,"sma_20":1171.65,"sma_60":1227.7,"sma_120":1407.09},{"date":"2025-01-17","open":1286,"high":1291,"low":1252,"close":1291,"volume":27389,"rsi_14":68.82,"sma_20":1185.35,"sma_60":1224.38,"sma_120":1404.51},{"date":"2025-01-20","open":1291,"high":1414,"low":1291,"close":1327,"volume":132839,"rsi_14":71.9,"sma_20":1200.85,"sma_60":1221.58,"sma_120":1402.33},{"date":"2025-01-21","open":1327,"high":1371,"low":1310,"close":1363,"volume":73500,"rsi_14":72.6,"sma_20":1219.0,"sma_60":1219.37,"sma_120":1400.49},{"date":"2025-01-22","open":1363,"high":1398,"low":1347,"close":1348,"volume":30449,"rsi_14":70.51,"sma_20":1236.4,"sma_60":1217.4,"sma_120":1398.51},{"date":"2025-01-23","open":1345,"high":1359,"low":1298,"close":1300,"volume":35874,"rsi_14":64.38,"sma_20":1251.1,"sma_60":1214.12,"sma_120":1396.45},{"date":"2025-01-24","open":1267,"high":1300,"low":1265,"close":1266,"volume":51250,"rsi_14":32.72,"sma_20":1263.7,"sma_60":1210.32,"sma_120":1394.09},{"date":"2025-01-31","open":1270,"high":1277,"low":1212,"close":1269,"volume":20133,"rsi_14":38.52,"sma_20":1275.4,"sma_60":1206.98,"sma_120":1392.08},{"date":"2025-02-03","open":1266,"high":1277,"low":1247,"close":1276,"volume":19608,"rsi_14":38.68,"sma_20":1288.2,"sma_60":1203.68,"sma_120":1389.98},{"date":"2025-02-04","open":1277,"high":1310,"low":1265,"close":1288,"volume":37499,"rsi_14":32.27,"sma_20":1300.7,"sma_60":1200.7,"sma_120":1387.99},{"date":"2025-02-05","open":1320,"high":1320,"low":1249,"close":1300,"volume":18654,"rsi_14":36.28,"sma_20":1313.05,"sma_60":1197.88,"sma_120":1385.94},{"date":"2025-02-06","open":1300,"high":1324,"low":1274,"close":1306,"volume":24587,"rsi_14":49.05,"sma_20":1323.85,"sma_60":1195.43,"sma_120":1384.07},{"date":"2025-02-07","open":1306,"high":1337,"low":1255,"close":1284,"volume":40330,"rsi_14":47.43,"sma_20":1317.2,"sma_60":1192.72,"sma_120":1383.22},{"date":"2025-02-10","open":1282,"high":1282,"low":1211,"close":1259,"volume":15823,"rsi_14":41.05,"sma_20":1312.35,"sma_60":1190.13,"sma_120":1381.96},{"date":"2025-02-11","open":1259,"high":1334,"low":1244,"close":1278,"volume":28716,"rsi_14":48.57,"sma_20":1308.15,"sma_60":1188.52,"sma_120":1380.59},{"date":"2025-02-12","open":1312,"high":1313,"low":1276,"close":1280,"volume":16965,"rsi_14":48.01,"sma_20":1301.65,"sma_60":1188.12,"sma_120":1378.97},{"date":"2025-02-13","open":1280,"high":1297,"low":1251,"close":1280,"volume":16684,"rsi_14":40.25,"sma_20":1296.0,"sma_60":1188.62,"sma_120":1377.2},{"date":"2025-02-14","open":1267,"high":1280,"low":1246,"close":1255,"volume":16904,"rsi_14":26.52,"sma_20":1293.2,"sma_60":1189.47,"sma_120":1375.16},{"date":"2025-02-17","open":1255,"high":1295,"low":1252,"close":1260,"volume":23853,"rsi_14":30.0,"sma_20":1291.3,"sma_60":1189.87,"sma_120":1372.17},{"date":"2025-02-18","open":1245,"high":1298,"low":1245,"close":1261,"volume":41018,"rsi_14":38.73,"sma_20":1288.85,"sma_60":1191.02,"sma_120":1369.02},{"date":"2025-02-19","open":1248,"high":1288,"low":1248,"close":1250,"volume":40805,"rsi_14":44.67,"sma_20":1287.05,"sma_60":1191.6,"sma_120":1364.92},{"date":"2025-02-20","open":1279,"high":1279,"low":1250,"close":1253,"volume":26745,"rsi_14":44.67,"sma_20":1285.15,"sma_60":1192.4,"sma_120":1360.83},{"date":"2025-02-21","open":1256,"high":1264,"low":1250,"close":1252,"volume":32960,"rsi_14":41.67,"sma_20":1281.4,"sma_60":1193.18,"sma_120":1356.47},{"date":"2025-02-24","open":1234,"high":1251,"low":1234,"close":1236,"volume":25853,"rsi_14":32.43,"sma_20":1275.05,"sma_60":1193.9,"sma_120":1351.95},{"date":"2025-02-25","open":1285,"high":1285,"low":1261,"close":1279,"volume":52266,"rsi_14":44.13,"sma_20":1271.6,"sma_60":1195.33,"sma_120":1347.53},{"date":"2025-02-26","open":1272,"high":1300,"low":1270,"close":1291,"volume":24673,"rsi_14":45.95,"sma_20":1271.15,"sma_60":1197.02,"sma_120":1343.63},{"date":"2025-02-27","open":1277,"high":1291,"low":1277,"close":1289,"volume":25161,"rsi_14":51.52,"sma_20":1272.3,"sma_60":1198.65,"sma_120":1340.4},{"date":"2025-02-28","open":1264,"high":1278,"low":1246,"close":1246,"volume":21063,"rsi_14":46.45,"sma_20":1271.15,"sma_60":1199.9,"sma_120":1337.06},{"date":"2025-03-04","open":1236,"high":1263,"low":1181,"close":1181,"volume":37334,"rsi_14":28.82,"sma_20":1266.4,"sma_60":1199.97,"sma_120":1333.03},{"date":"2025-03-05","open":1171,"high":1179,"low":1139,"close":1159,"volume":39420,"rsi_14":25.7,"sma_20":1259.95,"sma_60":1199.68,"sma_120":1329.15},{"date":"2025-03-06","open":1170,"high":1176,"low":1100,"close":1100,"volume":42108,"rsi_14":20.78,"sma_20":1249.95,"sma_60":1198.78,"sma_120":1324.35},{"date":"2025-03-07","open":1095,"high":1149,"low":1095,"close":1105,"volume":37437,"rsi_14":23.96,"sma_20":1239.9,"sma_60":1197.85,"sma_120":1319.89},{"date":"2025-03-10","open":1162,"high":1330,"low":1116,"close":1186,"volume":1588085,"rsi_14":39.84,"sma_20":1235.0,"sma_60":1198.75,"sma_120":1315.83},{"date":"2025-03-11","open":1186,"high":1218,"low":1125,"close":1185,"volume":101998,"rsi_14":39.56,"sma_20":1231.3,"sma_60":1199.83,"sma_120":1312.3},{"date":"2025-03-12","open":1180,"high":1308,"low":1172,"close":1205,"volume":193591,"rsi_14":43.97,"sma_20":1227.65,"sma_60":1202.28,"sma_120":1309.17},{"date":"2025-03-13","open":1205,"high":1248,"low":1205,"close":1229,"volume":26849,"rsi_14":46.95,"sma_20":1225.1,"sma_60":1207.18,"sma_120":1306.62},{"date":"2025-03-14","open":1229,"high":1270,"low":1228,"close":1259,"volume":40067,"rsi_14":50.83,"sma_20":1224.05,"sma_60":1211.93,"sma_120":1304.31},{"date":"2025-03-17","open":1259,"high":1295,"low":1223,"close":1293,"volume":71938,"rsi_14":56.46,"sma_20":1225.95,"sma_60":1216.82,"sma_120":1302.37},{"date":"2025-03-18","open":1285,"high":1315,"low":1275,"close":1305,"volume":73454,"rsi_14":53.17,"sma_20":1228.2,"sma_60":1221.57,"sma_120":1300.61},{"date":"2025-03-19","open":1315,"high":1329,"low":1295,"close":1305,"volume":65638,"rsi_14":51.76,"sma_20":1230.4,"sma_60":1226.32,"sma_120":1298.61},{"date":"2025-03-20","open":1321,"high":1430,"low":1294,"close":1301,"volume":182842,"rsi_14":51.5,"sma_20":1232.95,"sma_60":1230.55,"sma_120":1296.46},{"date":"2025-03-21","open":1301,"high":1305,"low":1262,"close":1263,"volume":46223,"rsi_14":52.15,"sma_20":1233.45,"sma_60":1234.65,"sma_120":1294.18},{"date":"2025-03-24","open":1251,"high":1326,"low":1247,"close":1285,"volume":28929,"rsi_14":64.77,"sma_20":1235.1,"sma_60":1239.12,"sma_120":1291.89},{"date":"2025-03-25","open":1319,"high":1323,"low":1260,"close":1270,"volume":17205,"rsi_14":66.09,"sma_20":1236.8,"sma_60":1243.62,"sma_120":1289.2},{"date":"2025-03-26","open":1323,"high":1323,"low":1250,"close":1294,"volume":21558,"rsi_14":81.29,"sma_20":1237.55,"sma_60":1248.52,"sma_120":1286.65},{"date":"2025-03-27","open":1282,"high":1320,"low":1253,"close":1300,"volume":21923,"rsi_14":81.35,"sma_20":1238.0,"sma_60":1253.42,"sma_120":1283.84},{"date":"2025-03-28","open":1259,"high":1291,"low":1259,"close":1282,"volume":16276,"rsi_14":69.35,"sma_20":1237.65,"sma_60":1257.88,"sma_120":1280.89},{"date":"2025-03-31","open":1277,"high":1300,"low":1269,"close":1286,"volume":23544,"rsi_14":70.12,"sma_20":1239.65,"sma_60":1262.07,"sma_120":1278.11},{"date":"2025-04-01","open":1286,"high":1343,"low":1286,"close":1337,"volume":68713,"rsi_14":73.4,"sma_20":1247.45,"sma_60":1267.35,"sma_120":1275.94},{"date":"2025-04-02","open":1337,"high":1354,"low":1302,"close":1337,"volume":41641,"rsi_14":70.93,"sma_20":1256.35,"sma_60":1272.33,"sma_120":1273.83},{"date":"2025-04-03","open":1337,"high":1354,"low":1332,"close":1348,"volume":61750,"rsi_14":68.62,"sma_20":1268.75,"sma_60":1277.25,"sma_120":1271.9},{"date":"2025-04-04","open":1348,"high":1395,"low":1334,"close":1364,"volume":52360,"rsi_14":66.06,"sma_20":1281.7,"sma_60":1281.82,"sma_120":1270.21},{"date":"2025-04-07","open":1362,"high":1362,"low":1246,"close":1285,"volume":34115,"rsi_14":46.53,"sma_20":1286.65,"sma_60":1279.62,"sma_120":1267.74},{"date":"2025-04-08","open":1280,"high":1338,"low":1280,"close":1300,"volume":32502,"rsi_14":49.17,"sma_20":1292.4,"sma_60":1278.68,"sma_120":1265.19},{"date":"2025-04-09","open":1336,"high":1336,"low":1255,"close":1285,"volume":38482,"rsi_14":47.45,"sma_20":1296.4,"sma_60":1277.4,"sma_120":1262.47},{"date":"2025-04-10","open":1292,"high":1320,"low":1292,"close":1319,"volume":31461,"rsi_14":59.03,"sma_20":1300.9,"sma_60":1275.88,"sma_120":1260.36},{"date":"2025-04-11","open":1319,"high":1360,"low":1290,"close":1310,"volume":21347,"rsi_14":54.21,"sma_20":1303.45,"sma_60":1274.5,"sma_120":1258.32},{"date":"2025-04-14","open":1292,"high":1347,"low":1292,"close":1343,"volume":41097,"rsi_14":61.59,"sma_20":1305.95,"sma_60":1275.03,"sma_120":1256.92},{"date":"2025-04-15","open":1343,"high":1384,"low":1343,"close":1365,"volume":28746,"rsi_14":61.34,"sma_20":1308.95,"sma_60":1276.15,"sma_120":1255.66},{"date":"2025-04-16","open":1379,"high":1384,"low":1335,"close":1356,"volume":41542,"rsi_14":58.86,"sma_20":1311.5,"sma_60":1276.92,"sma_120":1254.17},{"date":"2025-04-17","open":1366,"high":1384,"low":1362,"close":1372,"volume":23430,"rsi_14":64.33,"sma_20":1315.05,"sma_60":1278.35,"sma_120":1253.03},{"date":"2025-04-18","open":1380,"high":1388,"low":1358,"close":1379,"volume":15065,"rsi_14":64.67,"sma_20":1320.85,"sma_60":1279.82,"sma_120":1252.1},{"date":"2025-04-21","open":1375,"high":1394,"low":1351,"close":1379,"volume":23142,"rsi_14":57.89,"sma_20":1325.55,"sma_60":1280.68,"sma_120":1251.13},{"date":"2025-04-22","open":1364,"high":1379,"low":1352,"close":1361,"volume":25186,"rsi_14":54.23,"sma_20":1330.1,"sma_60":1280.65,"sma_120":1250.01},{"date":"2025-04-23","open":1368,"high":1389,"low":1359,"close":1368,"volume":30989,"rsi_14":53.57,"sma_20":1333.8,"sma_60":1280.98,"sma_120":1249.19},{"date":"2025-04-24","open":1356,"high":1394,"low":1356,"close":1381,"volume":52357,"rsi_14":53.07,"sma_20":1337.85,"sma_60":1282.33,"sma_120":1248.22},{"date":"2025-04-25","open":1381,"high":1399,"low":1369,"close":1378,"volume":32909,"rsi_14":73.13,"sma_20":1342.65,"sma_60":1284.2,"sma_120":1247.26},{"date":"2025-04-28","open":1389,"high":1389,"low":1350,"close":1360,"volume":14878,"rsi_14":64.71,"sma_20":1346.35,"sma_60":1285.72,"sma_120":1246.35},{"date":"2025-04-29","open":1344,"high":1378,"low":1344,"close":1353,"volume":20750,"rsi_14":67.35,"sma_20":1347.15,"sma_60":1287.0,"sma_120":1245.34},{"date":"2025-04-30","open":1367,"high":1371,"low":1351,"close":1357,"volume":25476,"rsi_14":61.45,"sma_20":1348.15,"sma_60":1288.15,"sma_120":1244.42},{"date":"2025-05-02","open":1357,"high":1367,"low":1330,"close":1359,"volume":45454,"rsi_14":65.41,"sma_20":1348.7,"sma_60":1289.13,"sma_120":1243.51},{"date":"2025-05-07","open":1359,"high":1367,"low":1335,"close":1335,"volume":43147,"rsi_14":47.33,"sma_20":1347.25,"sma_60":1289.62,"sma_120":1242.53},{"date":"2025-05-08","open":1335,"high":1342,"low":1321,"close":1331,"volume":4912,"rsi_14":37.12,"sma_20":1349.55,"sma_60":1290.4,"sma_120":1241.56},{"date":"2025-05-09","open":1327,"high":1347,"low":1287,"close":1300,"volume":52071,"rsi_14":31.82,"sma_20":1349.55,"sma_60":1291.08,"sma_120":1240.61},{"date":"2025-05-12","open":1443,"high":1550,"low":1352,"close":1372,"volume":710614,"rsi_14":50.0,"sma_20":1353.9,"sma_60":1292.65,"sma_120":1240.58},{"date":"2025-05-13","open":1379,"high":1396,"low":1337,"close":1358,"volume":60168,"rsi_14":45.16,"sma_20":1355.85,"sma_60":1293.95,"sma_120":1241.03},{"date":"2025-05-14","open":1400,"high":1400,"low":1361,"close":1377,"volume":39889,"rsi_14":49.58,"sma_20":1359.2,"sma_60":1295.57,"sma_120":1242.09},{"date":"2025-05-15","open":1377,"high":1377,"low":1347,"close":1356,"volume":30107,"rsi_14":48.95,"sma_20":1359.85,"sma_60":1297.25,"sma_120":1243.36},{"date":"2025-05-16","open":1347,"high":1356,"low":1331,"close":1356,"volume":23946,"rsi_14":47.41,"sma_20":1359.4,"sma_60":1298.85,"sma_120":1244.36},{"date":"2025-05-19","open":1330,"high":1345,"low":1317,"close":1345,"volume":30995,"rsi_14":42.17,"sma_20":1358.85,"sma_60":1300.25,"sma_120":1245.63},{"date":"2025-05-20","open":1335,"high":1380,"low":1320,"close":1356,"volume":46402,"rsi_14":45.38,"sma_20":1358.05,"sma_60":1302.02,"sma_120":1246.81},{"date":"2025-05-21","open":1399,"high":1399,"low":1346,"close":1380,"volume":18788,"rsi_14":54.1,"sma_20":1358.1,"sma_60":1304.13,"sma_120":1248.27},{"date":"2025-05-22","open":1380,"high":1387,"low":1360,"close":1375,"volume":24535,"rsi_14":54.55,"sma_20":1357.9,"sma_60":1306.18,"sma_120":1249.68},{"date":"2025-05-23","open":1356,"high":1399,"low":1356,"close":1361,"volume":10525,"rsi_14":50.79,"sma_20":1357.9,"sma_60":1308.27,"sma_120":1251.08},{"date":"2025-05-26","open":1360,"high":1397,"low":1341,"close":1341,"volume":15240,"rsi_14":46.67,"sma_20":1356.55,"sma_60":1309.3,"sma_120":1252.32},{"date":"2025-05-27","open":1341,"high":1341,"low":1319,"close":1320,"volume":31506,"rsi_14":47.19,"sma_20":1353.5,"sma_60":1309.78,"sma_120":1253.4},{"date":"2025-05-28","open":1317,"high":1330,"low":1317,"close":1318,"volume":11297,"rsi_14":47.55,"sma_20":1350.5,"sma_60":1310.27,"sma_120":1254.46},{"date":"2025-05-29","open":1328,"high":1328,"low":1300,"close":1314,"volume":31433,"rsi_14":52.94,"sma_20":1348.2,"sma_60":1311.4,"sma_120":1255.65},{"date":"2025-05-30","open":1302,"high":1330,"low":1302,"close":1330,"volume":23958,"rsi_14":38.46,"sma_20":1347.05,"sma_60":1313.88,"sma_120":1256.92},{"date":"2025-06-02","open":1330,"high":1330,"low":1305,"close":1317,"volume":12165,"rsi_14":38.67,"sma_20":1345.05,"sma_60":1316.52,"sma_120":1258.1},{"date":"2025-06-04","open":1317,"high":1370,"low":1317,"close":1350,"volume":17554,"rsi_14":43.08,"sma_20":1344.6,"sma_60":1320.68,"sma_120":1259.73},{"date":"2025-06-05","open":1350,"high":1386,"low":1336,"close":1372,"volume":18358,"rsi_14":54.08,"sma_20":1346.45,"sma_60":1325.13,"sma_120":1261.49},{"date":"2025-06-09","open":1380,"high":1382,"low":1356,"close":1357,"volume":30509,"rsi_14":50.24,"sma_20":1347.75,"sma_60":1327.98,"sma_120":1263.37},{"date":"2025-06-10","open":1357,"high":1373,"low":1346,"close":1348,"volume":22574,"rsi_14":50.72,"sma_20":1350.15,"sma_60":1330.7,"sma_120":1265.27},{"date":"2025-06-11","open":1348,"high":1752,"low":1335,"close":1752,"volume":4006609,"rsi_14":82.89,"sma_20":1369.15,"sma_60":1339.82,"sma_120":1271.05},{"date":"2025-06-12","open":1759,"high":2050,"low":1759,"close":1819,"volume":6590115,"rsi_14":84.03,"sma_20":1392.2,"sma_60":1349.65,"sma_120":1278.42},{"date":"2025-06-13","open":1830,"high":1830,"low":1666,"close":1708,"volume":599046,"rsi_14":72.17,"sma_20":1408.75,"sma_60":1357.13,"sma_120":1284.53},{"date":"2025-06-16","open":1690,"high":1690,"low":1570,"close":1640,"volume":370487,"rsi_14":67.33,"sma_20":1422.95,"sma_60":1362.92,"sma_120":1289.87},{"date":"2025-06-17","open":1647,"high":1686,"low":1569,"close":1641,"volume":270198,"rsi_14":69.08,"sma_20":1437.2,"sma_60":1368.52,"sma_120":1295.04},{"date":"2025-06-18","open":1641,"high":1678,"low":1639,"close":1656,"volume":219808,"rsi_14":71.54,"sma_20":1452.75,"sma_60":1374.37,"sma_120":1300.34},{"date":"2025-06-19","open":1656,"high":1656,"low":1592,"close":1647,"volume":115586,"rsi_14":70.9,"sma_20":1467.3,"sma_60":1380.13,"sma_120":1305.34},{"date":"2025-06-20","open":1638,"high":1646,"low":1555,"close":1635,"volume":100333,"rsi_14":70.19,"sma_20":1480.05,"sma_60":1386.33,"sma_120":1310.49},{"date":"2025-06-23","open":1631,"high":1631,"low":1551,"close":1561,"volume":137500,"rsi_14":63.54,"sma_20":1489.35,"sma_60":1390.93,"sma_120":1315.03},{"date":"2025-06-24","open":1561,"high":1639,"low":1561,"close":1603,"volume":100600,"rsi_14":66.21,"sma_20":1501.45,"sma_60":1396.48,"sma_120":1320.05},{"date":"2025-06-25","open":1590,"high":1670,"low":1571,"close":1655,"volume":230889,"rsi_14":66.93,"sma_20":1517.15,"sma_60":1402.5,"sma_120":1325.51},{"date":"2025-06-26","open":1660,"high":1669,"low":1550,"close":1650,"volume":100179,"rsi_14":65.72,"sma_20":1533.65,"sma_60":1408.33,"sma_120":1330.88},{"date":"2025-06-27","open":1636,"high":1650,"low":1615,"close":1638,"volume":92259,"rsi_14":65.95,"sma_20":1549.65,"sma_60":1414.27,"sma_120":1336.08},{"date":"2025-06-30","open":1638,"high":1648,"low":1579,"close":1592,"volume":84706,"rsi_14":63.29,"sma_20":1563.55,"sma_60":1419.37,"sma_120":1340.72},{"date":"2025-07-01","open":1600,"high":1640,"low":1592,"close":1639,"volume":113262,"rsi_14":39.93,"sma_20":1579.0,"sma_60":1424.4,"sma_120":1345.88},{"date":"2025-07-02","open":1639,"high":1641,"low":1600,"close":1624,"volume":68349,"rsi_14":30.84,"sma_20":1594.35,"sma_60":1429.18,"sma_120":1350.76},{"date":"2025-07-03","open":1623,"high":1692,"low":1617,"close":1659,"volume":103072,"rsi_14":44.34,"sma_20":1609.8,"sma_60":1434.37,"sma_120":1355.81},{"date":"2025-07-04","open":1659,"high":1710,"low":1625,"close":1708,"volume":156038,"rsi_14":58.21,"sma_20":1626.6,"sma_60":1440.1,"sma_120":1360.96},{"date":"2025-07-07","open":1713,"high":1746,"low":1635,"close":1638,"volume":215386,"rsi_14":49.69,"sma_20":1640.65,"sma_60":1445.98,"sma_120":1362.8},{"date":"2025-07-08","open":1635,"high":1637,"low":1520,"close":1580,"volume":146597,"rsi_14":42.78,"sma_20":1652.25,"sma_60":1450.65,"sma_120":1364.67},{"date":"2025-07-09","open":1573,"high":1603,"low":1550,"close":1594,"volume":39728,"rsi_14":45.01,"sma_20":1644.35,"sma_60":1455.8,"sma_120":1366.6},{"date":"2025-07-10","open":1594,"high":1638,"low":1574,"close":1609,"volume":50448,"rsi_14":47.57,"sma_20":1633.85,"sma_60":1460.63,"sma_120":1368.26},{"date":"2025-07-11","open":1609,"high":1659,"low":1589,"close":1615,"volume":65464,"rsi_14":55.79,"sma_20":1629.2,"sma_60":1465.72,"sma_120":1370.11},{"date":"2025-07-14","open":1620,"high":1678,"low":1620,"close":1623,"volume":49696,"rsi_14":52.31,"sma_20":1628.35,"sma_60":1470.38,"sma_120":1372.71},{"date":"2025-07-15","open":1635,"high":1669,"low":1630,"close":1660,"volume":59950,"rsi_14":50.6,"sma_20":1629.3,"sma_60":1475.3,"sma_120":1375.72},{"date":"2025-07-16","open":1685,"high":1685,"low":1612,"close":1612,"volume":46495,"rsi_14":45.87,"sma_20":1627.1,"sma_60":1479.57,"sma_120":1378.24},{"date":"2025-07-17","open":1615,"high":1642,"low":1585,"close":1637,"volume":45073,"rsi_14":49.89,"sma_20":1626.6,"sma_60":1483.98,"sma_120":1381.17},{"date":"2025-07-18","open":1641,"high":1641,"low":1580,"close":1639,"volume":54390,"rsi_14":55.48,"sma_20":1626.8,"sma_60":1488.32,"sma_120":1384.07},{"date":"2025-07-21","open":1639,"high":1713,"low":1620,"close":1671,"volume":93374,"rsi_14":53.86,"sma_20":1632.3,"sma_60":1493.18,"sma_120":1386.93},{"date":"2025-07-22","open":1672,"high":1674,"low":1618,"close":1625,"volume":60462,"rsi_14":50.11,"sma_20":1633.4,"sma_60":1497.58,"sma_120":1389.12},{"date":"2025-07-23","open":1625,"high":1625,"low":1601,"close":1614,"volume":19164,"rsi_14":44.66,"sma_20":1631.35,"sma_60":1501.68,"sma_120":1391.33},{"date":"2025-07-24","open":1602,"high":1694,"low":1600,"close":1620,"volume":38140,"rsi_14":38.36,"sma_20":1629.85,"sma_60":1505.67,"sma_120":1394.0},{"date":"2025-07-25","open":1620,"high":1665,"low":1573,"close":1605,"volume":68134,"rsi_14":44.89,"sma_20":1628.2,"sma_60":1509.45,"sma_120":1396.83},{"date":"2025-07-28","open":1608,"high":1659,"low":1595,"close":1622,"volume":42656,"rsi_14":57.45,"sma_20":1629.7,"sma_60":1513.82,"sma_120":1399.77},{"date":"2025-07-29","open":1622,"high":1660,"low":1594,"close":1636,"volume":33815,"rsi_14":57.45,"sma_20":1629.55,"sma_60":1518.53,"sma_120":1402.77},{"date":"2025-07-30","open":1636,"high":1675,"low":1620,"close":1648,"volume":38346,"rsi_14":56.99,"sma_20":1630.75,"sma_60":1523.38,"sma_120":1405.77},{"date":"2025-07-31","open":1648,"high":1660,"low":1594,"close":1601,"volume":52463,"rsi_14":47.81,"sma_20":1627.85,"sma_60":1527.42,"sma_120":1408.28},{"date":"2025-08-01","open":1610,"high":1634,"low":1557,"close":1571,"volume":38592,"rsi_14":42.4,"sma_20":1621.0,"sma_60":1531.35,"sma_120":1410.48},{"date":"2025-08-04","open":1571,"high":1630,"low":1570,"close":1594,"volume":34426,"rsi_14":39.94,"sma_20":1618.8,"sma_60":1535.73,"sma_120":1413.07},{"date":"2025-08-05","open":1593,"high":1626,"low":1589,"close":1612,"volume":40516,"rsi_14":50.0,"sma_20":1620.4,"sma_60":1540.93,"sma_120":1416.01},{"date":"2025-08-06","open":1628,"high":1628,"low":1597,"close":1620,"volume":24313,"rsi_14":46.98,"sma_20":1621.7,"sma_60":1545.07,"sma_120":1418.86},{"date":"2025-08-07","open":1660,"high":1660,"low":1599,"close":1610,"volume":18781,"rsi_14":44.98,"sma_20":1621.75,"sma_60":1549.27,"sma_120":1421.61},{"date":"2025-08-08","open":1605,"high":1645,"low":1590,"close":1608,"volume":29470,"rsi_14":37.84,"sma_20":1621.4,"sma_60":1553.12,"sma_120":1424.34},{"date":"2025-08-11","open":1635,"high":1654,"low":1580,"close":1618,"volume":80974,"rsi_14":48.43,"sma_20":1621.15,"sma_60":1557.48,"sma_120":1427.37},{"date":"2025-08-12","open":1618,"high":1719,"low":1618,"close":1695,"volume":117873,"rsi_14":64.01,"sma_20":1622.9,"sma_60":1563.13,"sma_120":1430.99},{"date":"2025-08-13","open":1695,"high":1695,"low":1656,"close":1680,"volume":52101,"rsi_14":60.07,"sma_20":1626.3,"sma_60":1568.72,"sma_120":1434.48},{"date":"2025-08-14","open":1677,"high":1680,"low":1650,"close":1669,"volume":37407,"rsi_14":60.88,"sma_20":1627.9,"sma_60":1573.93,"sma_120":1437.97},{"date":"2025-08-18","open":1651,"high":1667,"low":1622,"close":1637,"volume":28685,"rsi_14":52.43,"sma_20":1627.8,"sma_60":1578.22,"sma_120":1441.17},{"date":"2025-08-19","open":1637,"high":1730,"low":1605,"close":1653,"volume":77170,"rsi_14":52.73,"sma_20":1626.9,"sma_60":1582.85,"sma_120":1444.52},{"date":"2025-08-20","open":1635,"high":1662,"low":1615,"close":1662,"volume":49107,"rsi_14":52.27,"sma_20":1628.75,"sma_60":1587.87,"sma_120":1448.07},{"date":"2025-08-21","open":1670,"high":1689,"low":1510,"close":1600,"volume":129701,"rsi_14":49.85,"sma_20":1628.05,"sma_60":1592.18,"sma_120":1450.74},{"date":"2025-08-22","open":1664,"high":1664,"low":1577,"close":1624,"volume":44974,"rsi_14":58.36,"sma_20":1628.25,"sma_60":1597.25,"sma_120":1453.52},{"date":"2025-08-25","open":1624,"high":1673,"low":1607,"close":1625,"volume":12433,"rsi_14":55.25,"sma_20":1629.25,"sma_60":1602.37,"sma_120":1456.32},{"date":"2025-08-26","open":1673,"high":1673,"low":1592,"close":1592,"volume":21830,"rsi_14":46.77,"sma_20":1627.75,"sma_60":1607.0,"sma_120":1459.2},{"date":"2025-08-27","open":1593,"high":1628,"low":1572,"close":1585,"volume":37373,"rsi_14":44.34,"sma_20":1625.2,"sma_60":1611.25,"sma_120":1462.57},{"date":"2025-08-28","open":1585,"high":1608,"low":1571,"close":1580,"volume":33107,"rsi_14":45.07,"sma_20":1621.8,"sma_60":1615.63,"sma_120":1466.08},{"date":"2025-08-29","open":1580,"high":1650,"low":1580,"close":1585,"volume":23657,"rsi_14":46.25,"sma_20":1621.0,"sma_60":1619.55,"sma_120":1470.12},{"date":"2025-09-01","open":1740,"high":2050,"low":1600,"close":1622,"volume":4665497,"rsi_14":50.6,"sma_20":1623.55,"sma_60":1623.72,"sma_120":1474.42},{"date":"2025-09-02","open":1640,"high":1698,"low":1600,"close":1616,"volume":251505,"rsi_14":34.98,"sma_20":1624.65,"sma_60":1628.03,"sma_120":1478.01},{"date":"2025-09-03","open":1655,"high":1655,"low":1580,"close":1594,"volume":152794,"rsi_14":34.07,"sma_20":1623.75,"sma_60":1632.13,"sma_120":1481.42},{"date":"2025-09-04","open":1595,"high":1605,"low":1560,"close":1605,"volume":103210,"rsi_14":38.15,"sma_20":1623.0,"sma_60":1629.68,"sma_120":1484.75},{"date":"2025-09-05","open":1618,"high":1628,"low":1581,"close":1623,"volume":81151,"rsi_14":47.27,"sma_20":1623.65,"sma_60":1626.42,"sma_120":1488.03},{"date":"2025-09-08","open":1650,"high":1650,"low":1608,"close":1627,"volume":74183,"rsi_14":44.67,"sma_20":1624.6,"sma_60":1625.07,"sma_120":1491.1},{"date":"2025-09-09","open":1625,"high":1648,"low":1604,"close":1612,"volume":73938,"rsi_14":40.0,"sma_20":1624.3,"sma_60":1624.6,"sma_120":1493.76},{"date":"2025-09-10","open":1659,"high":1659,"low":1585,"close":1625,"volume":71918,"rsi_14":56.22,"sma_20":1620.8,"sma_60":1624.33,"sma_120":1496.42},{"date":"2025-09-11","open":1625,"high":1628,"low":1598,"close":1598,"volume":39239,"rsi_14":43.63,"sma_20":1616.7,"sma_60":1623.37,"sma_120":1498.87},{"date":"2025-09-12","open":1598,"high":1614,"low":1590,"close":1606,"volume":39599,"rsi_14":45.5,"sma_20":1613.55,"sma_60":1622.68,"sma_120":1501.41},{"date":"2025-09-15","open":1606,"high":1609,"low":1581,"close":1590,"volume":44400,"rsi_14":49.48,"sma_20":1611.2,"sma_60":1621.93,"sma_120":1504.13},{"date":"2025-09-16","open":1590,"high":1604,"low":1555,"close":1586,"volume":65652,"rsi_14":50.26,"sma_20":1607.85,"sma_60":1622.35,"sma_120":1506.64},{"date":"2025-09-17","open":1590,"high":1590,"low":1550,"close":1579,"volume":38078,"rsi_14":49.74,"sma_20":1603.7,"sma_60":1621.95,"sma_120":1509.22},{"date":"2025-09-18","open":1584,"high":1585,"low":1557,"close":1567,"volume":39534,"rsi_14":44.39,"sma_20":1601.8,"sma_60":1620.4,"sma_120":1511.45},{"date":"2025-09-19","open":1550,"high":1560,"low":1520,"close":1527,"volume":102682,"rsi_14":26.6,"sma_20":1596.95,"sma_60":1618.35,"sma_120":1513.34},{"date":"2025-09-22","open":1514,"high":1567,"low":1514,"close":1540,"volume":39179,"rsi_14":31.9,"sma_20":1592.7,"sma_60":1616.72,"sma_120":1515.49},{"date":"2025-09-23","open":1530,"high":1535,"low":1482,"close":1494,"volume":83668,"rsi_14":28.63,"sma_20":1587.8,"sma_60":1615.08,"sma_120":1517.22},{"date":"2025-09-24","open":1493,"high":1493,"low":1445,"close":1445,"volume":84253,"rsi_14":20.59,"sma_20":1580.8,"sma_60":1611.85,"sma_120":1518.12},{"date":"2025-09-25","open":1461,"high":1461,"low":1420,"close":1458,"volume":43696,"rsi_14":19.1,"sma_20":1574.7,"sma_60":1609.08,"sma_120":1519.13},{"date":"2025-09-26","open":1458,"high":1472,"low":1417,"close":1422,"volume":44315,"rsi_14":15.72,"sma_20":1566.55,"sma_60":1605.13,"sma_120":1519.75},{"date":"2025-09-29","open":1422,"high":1463,"low":1422,"close":1450,"volume":29948,"rsi_14":24.04,"sma_20":1557.95,"sma_60":1600.83,"sma_120":1520.47},{"date":"2025-09-30","open":1438,"high":1550,"low":1433,"close":1444,"volume":24303,"rsi_14":20.33,"sma_20":1549.35,"sma_60":1597.6,"sma_120":1521.79},{"date":"2025-10-01","open":1450,"high":1475,"low":1450,"close":1456,"volume":23829,"rsi_14":25.52,"sma_20":1542.45,"sma_60":1595.53,"sma_120":1523.09},{"date":"2025-10-02","open":1468,"high":1510,"low":1464,"close":1483,"volume":47209,"rsi_14":27.27,"sma_20":1535.75,"sma_60":1593.48,"sma_120":1524.64},{"date":"2025-10-10","open":1471,"high":1489,"low":1400,"close":1426,"volume":41322,"rsi_14":24.85,"sma_20":1525.9,"sma_60":1590.43,"sma_120":1525.53},{"date":"2025-10-13","open":1400,"high":1450,"low":1330,"close":1399,"volume":36479,"rsi_14":23.21,"sma_20":1514.5,"sma_60":1586.83,"sma_120":1526.28},{"date":"2025-10-14","open":1405,"high":1455,"low":1356,"close":1400,"volume":50940,"rsi_14":23.91,"sma_20":1503.9,"sma_60":1583.12,"sma_120":1526.75},{"date":"2025-10-15","open":1400,"high":1448,"low":1394,"close":1407,"volume":22597,"rsi_14":26.73,"sma_20":1493.0,"sma_60":1578.9,"sma_120":1527.1},{"date":"2025-10-16","open":1420,"high":1481,"low":1407,"close":1453,"volume":70926,"rsi_14":39.24,"sma_20":1485.75,"sma_60":1576.25,"sma_120":1527.91},{"date":"2025-10-17","open":1453,"high":1514,"low":1436,"close":1498,"volume":66038,"rsi_14":44.41,"sma_20":1480.35,"sma_60":1573.93,"sma_120":1528.96},{"date":"2025-10-20","open":1515,"high":1523,"low":1473,"close":1521,"volume":47773,"rsi_14":53.82,"sma_20":1476.9,"sma_60":1571.97,"sma_120":1530.14},{"date":"2025-10-21","open":1521,"high":1556,"low":1506,"close":1536,"volume":67330,"rsi_14":64.26,"sma_20":1474.4,"sma_60":1569.72,"sma_120":1531.45},{"date":"2025-10-22","open":1520,"high":1533,"low":1496,"close":1514,"volume":45724,"rsi_14":58.54,"sma_20":1471.15,"sma_60":1567.87,"sma_120":1532.72},{"date":"2025-10-23","open":1499,"high":1548,"low":1485,"close":1501,"volume":60730,"rsi_14":62.95,"sma_20":1468.1,"sma_60":1565.98,"sma_120":1533.83},{"date":"2025-10-24","open":1510,"high":1550,"low":1488,"close":1528,"volume":92304,"rsi_14":62.83,"sma_20":1468.15,"sma_60":1564.45,"sma_120":1535.06},{"date":"2025-10-27","open":1529,"high":1556,"low":1493,"close":1498,"volume":105426,"rsi_14":58.23,"sma_20":1466.05,"sma_60":1562.67,"sma_120":1536.06},{"date":"2025-10-28","open":1498,"high":1529,"low":1423,"close":1446,"volume":75692,"rsi_14":48.64,"sma_20":1463.65,"sma_60":1559.73,"sma_120":1536.78},{"date":"2025-10-29","open":1447,"high":1461,"low":1368,"close":1381,"volume":100338,"rsi_14":39.23,"sma_20":1460.45,"sma_60":1555.48,"sma_120":1537.01},{"date":"2025-10-30","open":1381,"high":1381,"low":1245,"close":1279,"volume":267770,"rsi_14":34.53,"sma_20":1451.5,"sma_60":1549.33,"sma_120":1536.36},{"date":"2025-10-31","open":1279,"high":1291,"low":1245,"close":1263,"volume":59685,"rsi_14":35.34,"sma_20":1443.55,"sma_60":1543.7,"sma_120":1535.56},{"date":"2025-11-03","open":1263,"high":1265,"low":1186,"close":1197,"volume":128376,"rsi_14":30.81,"sma_20":1430.9,"sma_60":1537.47,"sma_120":1534.41},{"date":"2025-11-04","open":1195,"high":1258,"low":1195,"close":1221,"volume":61535,"rsi_14":32.97,"sma_20":1419.75,"sma_60":1531.25,"sma_120":1533.49},{"date":"2025-11-05","open":1221,"high":1239,"low":1180,"close":1210,"volume":42816,"rsi_14":26.22,"sma_20":1407.45,"sma_60":1524.55,"sma_120":1532.74},{"date":"2025-11-06","open":1206,"high":1259,"low":1200,"close":1243,"volume":58642,"rsi_14":24.45,"sma_20":1396.05,"sma_60":1518.27,"sma_120":1531.67},{"date":"2025-11-07","open":1234,"high":1254,"low":1181,"close":1211,"volume":117488,"rsi_14":19.49,"sma_20":1385.3,"sma_60":1511.62,"sma_120":1530.44},{"date":"2025-11-10","open":1211,"high":1359,"low":1198,"close":1268,"volume":217020,"rsi_14":25.64,"sma_20":1378.75,"sma_60":1505.95,"sma_120":1529.53},{"date":"2025-11-11","open":1279,"high":1279,"low":1235,"close":1240,"volume":41730,"rsi_14":25.36,"sma_20":1370.75,"sma_60":1499.65,"sma_120":1528.57},{"date":"2025-11-12","open":1259,"high":1259,"low":1215,"close":1230,"volume":56635,"rsi_14":25.5,"sma_20":1361.9,"sma_60":1491.9,"sma_120":1527.52},{"date":"2025-11-13","open":1230,"high":1257,"low":1226,"close":1227,"volume":10151,"rsi_14":21.55,"sma_20":1350.6,"sma_60":1484.35,"sma_120":1526.53},{"date":"2025-11-14","open":1227,"high":1255,"low":1203,"close":1203,"volume":45308,"rsi_14":21.8,"sma_20":1335.85,"sma_60":1476.58,"sma_120":1525.26},{"date":"2025-11-17","open":1203,"high":1214,"low":1123,"close":1172,"volume":51030,"rsi_14":22.71,"sma_20":1318.4,"sma_60":1468.83,"sma_120":1523.53},{"date":"2025-11-18","open":1196,"high":1196,"low":1172,"close":1173,"volume":28016,"rsi_14":26.26,"sma_20":1300.25,"sma_60":1460.83,"sma_120":1521.84},{"date":"2025-11-19","open":1173,"high":1198,"low":1160,"close":1165,"volume":15233,"rsi_14":33.43,"sma_20":1282.8,"sma_60":1452.55,"sma_120":1520.21},{"date":"2025-11-20","open":1150,"high":1187,"low":1140,"close":1176,"volume":49916,"rsi_14":37.17,"sma_20":1266.55,"sma_60":1445.48,"sma_120":1518.83},{"date":"2025-11-21","open":1100,"high":1244,"low":1100,"close":1196,"volume":80241,"rsi_14":49.83,"sma_20":1249.95,"sma_60":1438.35,"sma_120":1517.8},{"date":"2025-11-24","open":1196,"high":1239,"low":1156,"close":1200,"volume":30992,"rsi_14":46.15,"sma_20":1235.05,"sma_60":1431.27,"sma_120":1516.82},{"date":"2025-11-25","open":1201,"high":1225,"low":1170,"close":1170,"volume":28421,"rsi_14":43.15,"sma_20":1221.25,"sma_60":1424.23,"sma_120":1515.62},{"date":"2025-11-26","open":1192,"high":1220,"low":1170,"close":1215,"volume":14417,"rsi_14":45.39,"sma_20":1212.95,"sma_60":1418.07,"sma_120":1514.66},{"date":"2025-11-27","open":1222,"high":1222,"low":1190,"close":1208,"volume":19945,"rsi_14":49.46,"sma_20":1209.4,"sma_60":1411.87,"sma_120":1513.75},{"date":"2025-11-28","open":1208,"high":1220,"low":1193,"close":1205,"volume":13399,"rsi_14":36.0,"sma_20":1206.5,"sma_60":1405.53,"sma_120":1512.54},{"date":"2025-12-01","open":1254,"high":1254,"low":1198,"close":1220,"volume":21290,"rsi_14":45.28,"sma_20":1207.65,"sma_60":1398.83,"sma_120":1511.28},{"date":"2025-12-02","open":1220,"high":1249,"low":1156,"close":1230,"volume":31289,"rsi_14":50.0,"sma_20":1208.1,"sma_60":1392.4,"sma_120":1510.22},{"date":"2025-12-03","open":1230,"high":1253,"low":1217,"close":1223,"volume":15780,"rsi_14":49.07,"sma_20":1208.75,"sma_60":1386.22,"sma_120":1509.17},{"date":"2025-12-04","open":1213,"high":1241,"low":1213,"close":1225,"volume":15094,"rsi_14":55.67,"sma_20":1207.85,"sma_60":1379.88,"sma_120":1504.78},{"date":"2025-12-05","open":1225,"high":1248,"low":1225,"close":1232,"volume":23796,"rsi_14":67.65,"sma_20":1208.9,"sma_60":1373.37,"sma_120":1499.89},{"date":"2025-12-08","open":1232,"high":1254,"low":1204,"close":1207,"volume":10667,"rsi_14":58.76,"sma_20":1205.85,"sma_60":1366.37,"sma_120":1495.72},{"date":"2025-12-09","open":1245,"high":1245,"low":1200,"close":1200,"volume":18331,"rsi_14":59.07,"sma_20":1203.85,"sma_60":1359.5,"sma_120":1492.05},{"date":"2025-12-10","open":1200,"high":1242,"low":1150,"close":1197,"volume":13760,"rsi_14":55.68,"sma_20":1202.2,"sma_60":1352.37,"sma_120":1488.35},{"date":"2025-12-11","open":1198,"high":1244,"low":1195,"close":1220,"volume":14300,"rsi_14":56.38,"sma_20":1201.85,"sma_60":1346.07,"sma_120":1484.72},{"date":"2025-12-12","open":1220,"high":1250,"low":1201,"close":1201,"volume":18693,"rsi_14":50.25,"sma_20":1201.75,"sma_60":1339.32,"sma_120":1481.0},{"date":"2025-12-15","open":1201,"high":1250,"low":1170,"close":1188,"volume":25486,"rsi_14":54.84,"sma_20":1202.55,"sma_60":1332.62,"sma_120":1477.28},{"date":"2025-12-16","open":1210,"high":1210,"low":1156,"close":1160,"volume":20874,"rsi_14":33.73,"sma_20":1201.9,"sma_60":1325.52,"sma_120":1473.93},{"date":"2025-12-17","open":1160,"high":1209,"low":1158,"close":1166,"volume":21337,"rsi_14":37.5,"sma_20":1201.95,"sma_60":1318.63,"sma_120":1470.29},{"date":"2025-12-18","open":1200,"high":1210,"low":1142,"close":1169,"volume":18384,"rsi_14":39.29,"sma_20":1201.6,"sma_60":1312.08,"sma_120":1466.24},{"date":"2025-12-19","open":1161,"high":1223,"low":1154,"close":1164,"volume":21680,"rsi_14":32.28,"sma_20":1200.0,"sma_60":1306.03,"sma_120":1462.19},{"date":"2025-12-22","open":1176,"high":1176,"low":1154,"close":1164,"volume":20699,"rsi_14":27.7,"sma_20":1198.2,"sma_60":1299.77,"sma_120":1458.24},{"date":"2025-12-23","open":1176,"high":1176,"low":1138,"close":1146,"volume":25541,"rsi_14":25.79,"sma_20":1197.0,"sma_60":1293.97,"sma_120":1454.53},{"date":"2025-12-24","open":1146,"high":1166,"low":1146,"close":1166,"volume":36023,"rsi_14":33.33,"sma_20":1194.55,"sma_60":1289.32,"sma_120":1450.58},{"date":"2025-12-26","open":1154,"high":1176,"low":1102,"close":1142,"volume":14976,"rsi_14":26.8,"sma_20":1191.25,"sma_60":1284.05,"sma_120":1446.57},{"date":"2025-12-29","open":1142,"high":1164,"low":1136,"close":1136,"volume":19848,"rsi_14":29.71,"sma_20":1187.8,"sma_60":1279.28,"sma_120":1442.21},{"date":"2025-12-30","open":1232,"high":1232,"low":1130,"close":1180,"volume":51467,"rsi_14":45.28,"sma_20":1185.8,"sma_60":1274.78,"sma_120":1437.81},{"date":"2026-01-02","open":1223,"high":1223,"low":1163,"close":1176,"volume":21288,"rsi_14":45.07,"sma_20":1183.1,"sma_60":1270.32,"sma_120":1433.96},{"date":"2026-01-05","open":1176,"high":1176,"low":1133,"close":1136,"volume":28968,"rsi_14":31.74,"sma_20":1178.75,"sma_60":1264.98,"sma_120":1430.26},{"date":"2026-01-06","open":1126,"high":1145,"low":1123,"close":1138,"volume":18882,"rsi_14":35.21,"sma_20":1174.4,"sma_60":1259.43,"sma_120":1426.46},{"date":"2026-01-07","open":1138,"high":1170,"low":1118,"close":1128,"volume":20005,"rsi_14":35.71,"sma_20":1169.2,"sma_60":1254.47,"sma_120":1422.45},{"date":"2026-01-08","open":1125,"high":1127,"low":1055,"close":1080,"volume":51534,"rsi_14":32.61,"sma_20":1162.85,"sma_60":1249.15,"sma_120":1417.99},{"date":"2026-01-09","open":1080,"high":1091,"low":1066,"close":1077,"volume":24636,"rsi_14":30.4,"sma_20":1156.7,"sma_60":1243.77,"sma_120":1413.44},{"date":"2026-01-12","open":1076,"high":1076,"low":1018,"close":1018,"volume":117586,"rsi_14":23.32,"sma_20":1147.75,"sma_60":1237.28,"sma_120":1408.09},{"date":"2026-01-13","open":1026,"high":1048,"low":1025,"close":1040,"volume":58025,"rsi_14":29.33,"sma_20":1138.75,"sma_60":1230.4,"sma_120":1403.33},{"date":"2026-01-14","open":1040,"high":1063,"low":1040,"close":1055,"volume":38614,"rsi_14":32.7,"sma_20":1131.45,"sma_60":1223.02,"sma_120":1398.47},{"date":"2026-01-15","open":1074,"high":1074,"low":1027,"close":1030,"volume":45778,"rsi_14":31.99,"sma_20":1123.55,"sma_60":1214.83,"sma_120":1393.4},{"date":"2026-01-16","open":1030,"high":1031,"low":1000,"close":1000,"volume":82827,"rsi_14":25.0,"sma_20":1115.55,"sma_60":1205.9,"sma_120":1387.81},{"date":"2026-01-19","open":1010,"high":1018,"low":1000,"close":1010,"volume":59263,"rsi_14":29.81,"sma_20":1099.3,"sma_60":1189.15,"sma_120":1382.68},{"date":"2026-01-20","open":1010,"high":1030,"low":997,"close":1009,"volume":65779,"rsi_14":18.22,"sma_20":1091.55,"sma_60":1180.5,"sma_120":1377.64},{"date":"2026-01-21","open":1009,"high":1040,"low":1008,"close":1021,"volume":55287,"rsi_14":22.02,"sma_20":1084.4,"sma_60":1172.55,"sma_120":1372.65},{"date":"2026-01-22","open":1021,"high":1021,"low":988,"close":1019,"volume":181468,"rsi_14":25.52,"sma_20":1078.05,"sma_60":1165.43,"sma_120":1367.77},{"date":"2026-01-23","open":1019,"high":1028,"low":1001,"close":1023,"volume":20728,"rsi_14":26.14,"sma_20":1070.9,"sma_60":1159.47,"sma_120":1362.78},{"date":"2026-01-26","open":1023,"high":1044,"low":1010,"close":1044,"volume":57632,"rsi_14":33.33,"sma_20":1066.0,"sma_60":1155.55,"sma_120":1357.84},{"date":"2026-01-27","open":1074,"high":1357,"low":1046,"close":1357,"volume":2194539,"rsi_14":76.79,"sma_20":1077.05,"sma_60":1157.12,"sma_120":1355.42},{"date":"2026-01-28","open":1489,"high":1761,"low":1450,"close":1544,"volume":10110033,"rsi_14":83.31,"sma_20":1095.25,"sma_60":1162.9,"sma_120":1354.94},{"date":"2026-01-29","open":1540,"high":1541,"low":1279,"close":1426,"volume":1982499,"rsi_14":76.84,"sma_20":1107.75,"sma_60":1166.32,"sma_120":1353.73},{"date":"2026-01-30","open":1426,"high":1426,"low":1292,"close":1325,"volume":521368,"rsi_14":66.98,"sma_20":1117.2,"sma_60":1168.23,"sma_120":1351.49},{"date":"2026-02-02","open":1324,"high":1324,"low":1238,"close":1275,"volume":274767,"rsi_14":62.59,"sma_20":1124.05,"sma_60":1168.77,"sma_120":1348.68},{"date":"2026-02-03","open":1273,"high":1328,"low":1272,"close":1328,"volume":166685,"rsi_14":66.52,"sma_20":1134.05,"sma_60":1170.72,"sma_120":1346.25},{"date":"2026-02-04","open":1328,"high":1355,"low":1299,"close":1344,"volume":220465,"rsi_14":69.37,"sma_20":1147.25,"sma_60":1176.45,"sma_120":1344.03},{"date":"2026-02-05","open":1344,"high":1354,"low":1277,"close":1313,"volume":141527,"rsi_14":67.03,"sma_20":1159.05,"sma_60":1177.2,"sma_120":1341.58},{"date":"2026-02-06","open":1313,"high":1330,"low":1263,"close":1300,"volume":90421,"rsi_14":65.73,"sma_20":1173.15,"sma_60":1178.2,"sma_120":1338.92},{"date":"2026-02-09","open":1305,"high":1353,"low":1300,"close":1335,"volume":90977,"rsi_14":67.05,"sma_20":1187.9,"sma_60":1179.95,"sma_120":1335.92},{"date":"2026-02-10","open":1340,"high":1385,"low":1320,"close":1359,"volume":154708,"rsi_14":67.46,"sma_20":1203.1,"sma_60":1182.15,"sma_120":1333.25},{"date":"2026-02-11","open":1370,"high":1370,"low":1301,"close":1331,"volume":102298,"rsi_14":65.69,"sma_20":1218.15,"sma_60":1184.28,"sma_120":1330.43},{"date":"2026-02-12","open":1331,"high":1350,"low":1301,"close":1305,"volume":94066,"rsi_14":63.88,"sma_20":1233.4,"sma_60":1186.5,"sma_120":1327.67},{"date":"2026-02-13","open":1306,"high":1311,"low":1237,"close":1265,"volume":154717,"rsi_14":60.68,"sma_20":1246.65,"sma_60":1188.03,"sma_120":1324.43},{"date":"2026-02-19","open":1265,"high":1295,"low":1232,"close":1255,"volume":127864,"rsi_14":43.03,"sma_20":1258.9,"sma_60":1189.53,"sma_120":1321.04},{"date":"2026-02-20","open":1255,"high":1255,"low":1220,"close":1227,"volume":100338,"rsi_14":22.34,"sma_20":1269.8,"sma_60":1190.38,"sma_120":1317.93},{"date":"2026-02-23","open":1259,"high":1259,"low":1215,"close":1221,"volume":61038,"rsi_14":27.77,"sma_20":1279.8,"sma_60":1190.8,"sma_120":1314.58},{"date":"2026-02-24","open":1221,"high":1235,"low":1209,"close":1221,"volume":92851,"rsi_14":35.56,"sma_20":1289.9,"sma_60":1191.15,"sma_120":1311.21},{"date":"2026-02-25","open":1221,"high":1250,"low":1211,"close":1218,"volume":104831,"rsi_14":40.89,"sma_20":1299.65,"sma_60":1191.95,"sma_120":1308.09},{"date":"2026-02-26","open":1218,"high":1221,"low":1147,"close":1154,"volume":123402,"rsi_14":23.15,"sma_20":1314.5,"sma_60":1158.47,"sma_120":1173.72},{"date":"2026-02-27","open":1152,"high":1152,"low":1117,"close":1135,"volume":78070,"rsi_14":18.04,"sma_20":1294.05,"sma_60":1189.72,"sma_120":1300.79},{"date":"2026-03-03","open":1120,"high":1134,"low":1091,"close":1095,"volume":123914,"rsi_14":17.56,"sma_20":1271.6,"sma_60":1187.88,"sma_120":1296.71},{"date":"2026-03-04","open":1095,"high":1095,"low":980,"close":980,"volume":215829,"rsi_14":13.47,"sma_20":1249.3,"sma_60":1183.88,"sma_120":1291.36},{"date":"2026-03-05","open":985,"high":1077,"low":985,"close":1057,"volume":111790,"rsi_14":21.04,"sma_20":1235.9,"sma_60":1181.0,"sma_120":1286.7},{"date":"2026-03-06","open":1056,"high":1104,"low":990,"close":1089,"volume":53131,"rsi_14":22.34,"sma_20":1226.6,"sma_60":1178.77,"sma_120":1282.49},{"date":"2026-03-09","open":1060,"high":1125,"low":991,"close":1061,"volume":102885,"rsi_14":22.34,"sma_20":1213.25,"sma_60":1176.03,"sma_120":1277.96},{"date":"2026-03-10","open":1062,"high":1119,"low":1050,"close":1100,"volume":111636,"rsi_14":29.54,"sma_20":1201.05,"sma_60":1173.83,"sma_120":1273.6},{"date":"2026-03-11","open":1095,"high":1227,"low":1090,"close":1144,"volume":262697,"rsi_14":38.02,"sma_20":1192.6,"sma_60":1172.78,"sma_120":1269.58},{"date":"2026-03-12","open":1144,"high":1182,"low":1120,"close":1146,"volume":86108,"rsi_14":39.03,"sma_20":1184.9,"sma_60":1171.88,"sma_120":1265.69},{"date":"2026-03-13","open":1157,"high":1189,"low":1116,"close":1165,"volume":115571,"rsi_14":43.65,"sma_20":1176.4,"sma_60":1171.35,"sma_120":1261.86},{"date":"2026-03-16","open":1165,"high":1184,"low":1150,"close":1172,"volume":96079,"rsi_14":44.99,"sma_20":1167.05,"sma_60":1150.0,"sma_120":1166.87},{"date":"2026-03-17","open":1185,"high":1230,"low":1174,"close":1187,"volume":112746,"rsi_14":46.63,"sma_20":1159.85,"sma_60":1170.32,"sma_120":1254.82},{"date":"2026-03-18","open":1191,"high":1246,"low":1163,"close":1229,"volume":121760,"rsi_14":51.01,"sma_20":1156.05,"sma_60":1171.0,"sma_120":1251.81},{"date":"2026-03-19","open":1229,"high":1229,"low":1200,"close":1206,"volume":90898,"rsi_14":55.18,"sma_20":1153.1,"sma_60":1171.77,"sma_120":1248.64},{"date":"2026-03-20","open":1206,"high":1279,"low":1205,"close":1253,"volume":179351,"rsi_14":61.13,"sma_20":1153.0,"sma_60":1173.22,"sma_120":1245.92},{"date":"2026-03-23","open":1253,"high":1318,"low":1208,"close":1232,"volume":283935,"rsi_14":63.41,"sma_20":1153.25,"sma_60":1174.27,"sma_120":1243.17},{"date":"2026-03-24","open":1212,"high":1234,"low":1172,"close":1212,"volume":138151,"rsi_14":77.88,"sma_20":1152.8,"sma_60":1175.07,"sma_120":1240.55},{"date":"2026-03-25","open":1212,"high":1249,"low":1196,"close":1224,"volume":59532,"rsi_14":73.79,"sma_20":1152.95,"sma_60":1176.07,"sma_120":1237.92},{"date":"2026-03-26","open":1227,"high":1299,"low":1152,"close":1192,"volume":246467,"rsi_14":64.67,"sma_20":1151.65,"sma_60":1176.83,"sma_120":1235.4},{"date":"2026-03-27","open":1192,"high":1259,"low":1176,"close":1237,"volume":108137,"rsi_14":73.91,"sma_20":1155.8,"sma_60":1178.02,"sma_120":1233.67},{"date":"2026-03-30","open":1237,"high":1238,"low":1182,"close":1210,"volume":98973,"rsi_14":65.45,"sma_20":1159.55,"sma_60":1179.15,"sma_120":1231.6},{"date":"2026-03-31","open":1162,"high":1318,"low":1162,"close":1244,"volume":278999,"rsi_14":64.45,"sma_20":1167.0,"sma_60":1180.95,"sma_120":1230.12},{"date":"2026-04-01","open":1253,"high":1276,"low":1215,"close":1251,"volume":80727,"rsi_14":64.96,"sma_20":1180.55,"sma_60":1182.13,"sma_120":1228.46},{"date":"2026-04-02","open":1240,"high":1255,"low":1200,"close":1237,"volume":95506,"rsi_14":60.4,"sma_20":1189.55,"sma_60":1183.15,"sma_120":1226.73},{"date":"2026-04-03","open":1228,"high":1253,"low":1213,"close":1224,"volume":49601,"rsi_14":57.39,"sma_20":1196.3,"sma_60":1184.62,"sma_120":1224.8},{"date":"2026-04-06","open":1233,"high":1253,"low":1200,"close":1218,"volume":55591,"rsi_14":54.52,"sma_20":1204.15,"sma_60":1185.95,"sma_120":1222.69},{"date":"2026-04-07","open":1227,"high":1235,"low":1182,"close":1191,"volume":51270,"rsi_14":44.21,"sma_20":1208.7,"sma_60":1187.0,"sma_120":1220.73},{"date":"2026-04-08","open":1197,"high":1304,"low":1197,"close":1232,"volume":266954,"rsi_14":53.76,"sma_20":1213.1,"sma_60":1189.53,"sma_120":1219.34},{"date":"2026-04-09","open":1234,"high":1324,"low":1232,"close":1269,"volume":318805,"rsi_14":52.38,"sma_20":1219.25,"sma_60":1192.73,"sma_120":1218.25},{"date":"2026-04-10","open":1267,"high":1267,"low":1200,"close":1224,"volume":119721,"rsi_14":48.89,"sma_20":1222.2,"sma_60":1196.17,"sma_120":1216.72},{"date":"2026-04-13","open":1380,"high":1380,"low":1212,"close":1255,"volume":191486,"rsi_14":55.8,"sma_20":1226.35,"sma_60":1199.75,"sma_120":1215.08},{"date":"2026-04-14","open":1266,"high":1286,"low":1230,"close":1265,"volume":87623,"rsi_14":55.56,"sma_20":1230.25,"sma_60":1203.25,"sma_120":1213.13},{"date":"2026-04-15","open":1266,"high":1320,"low":1255,"close":1310,"volume":232404,"rsi_14":65.45,"sma_20":1234.3,"sma_60":1207.92,"sma_120":1211.38},{"date":"2026-04-16","open":1310,"high":1320,"low":1271,"close":1303,"volume":127869,"rsi_14":59.59,"sma_20":1239.15,"sma_60":1212.97,"sma_120":1209.43},{"date":"2026-04-17","open":1303,"high":1387,"low":1289,"close":1333,"volume":163786,"rsi_14":67.72,"sma_20":1243.15,"sma_60":1218.35,"sma_120":1207.92},{"date":"2026-04-20","open":1333,"high":1346,"low":1291,"close":1309,"volume":107936,"rsi_14":59.64,"sma_20":1247.0,"sma_60":1223.35,"sma_120":1206.33},{"date":"2026-04-21","open":1309,"high":1349,"low":1291,"close":1314,"volume":98257,"rsi_14":59.4,"sma_20":1252.1,"sma_60":1228.23,"sma_120":1204.54},{"date":"2026-04-22","open":1314,"high":1321,"low":1292,"close":1295,"volume":70812,"rsi_14":58.53,"sma_20":1255.65,"sma_60":1232.83,"sma_120":1202.85},{"date":"2026-04-23","open":1310,"high":1310,"low":1264,"close":1270,"volume":108706,"rsi_14":56.53,"sma_20":1259.55,"sma_60":1236.95,"sma_120":1201.38},{"date":"2026-04-24","open":1266,"high":1335,"low":1240,"close":1302,"volume":82496,"rsi_14":61.11,"sma_20":1262.8,"sma_60":1241.25,"sma_120":1200.72},{"date":"2026-04-27","open":1330,"high":1334,"low":1301,"close":1320,"volume":177093,"rsi_14":67.48,"sma_20":1268.3,"sma_60":1240.63,"sma_120":1201.07},{"date":"2026-04-28","open":1309,"high":1354,"low":1303,"close":1304,"volume":115197,"rsi_14":60.47,"sma_20":1271.3,"sma_60":1236.63,"sma_120":1201.41},{"date":"2026-04-29","open":1305,"high":1305,"low":1277,"close":1290,"volume":105369,"rsi_14":53.27,"sma_20":1273.25,"sma_60":1234.37,"sma_120":1179.03},{"date":"2026-04-30","open":1289,"high":1319,"low":1265,"close":1265,"volume":69307,"rsi_14":50.0,"sma_20":1289.75,"sma_60":1247.77,"sma_120":1200.36},{"date":"2026-05-04","open":1265,"high":1300,"low":1228,"close":1234,"volume":115729,"rsi_14":46.51,"sma_20":1275.15,"sma_60":1232.68,"sma_120":1202.75},{"date":"2026-05-06","open":1235,"high":1290,"low":1112,"close":1172,"volume":148567,"rsi_14":36.83,"sma_20":1272.85,"sma_60":1230.08,"sma_120":1202.16},{"date":"2026-05-07","open":1172,"high":1196,"low":1070,"close":1108,"volume":200129,"rsi_14":22.85,"sma_20":1268.7,"sma_60":1226.15,"sma_120":1201.3},{"date":"2026-05-08","open":1085,"high":1089,"low":1000,"close":1063,"volume":260454,"rsi_14":20.73,"sma_20":1260.25,"sma_60":1221.98,"sma_120":1199.59},{"date":"2026-05-11","open":1063,"high":1078,"low":1000,"close":1023,"volume":199521,"rsi_14":13.1,"sma_20":1247.95,"sma_60":1217.37,"sma_120":1197.78},{"date":"2026-05-12","open":1023,"high":1023,"low":930,"close":966,"volume":189494,"rsi_14":12.14,"sma_20":1235.05,"sma_60":1211.22,"sma_120":1195.58},{"date":"2026-05-13","open":957,"high":1000,"low":948,"close":999,"volume":98331,"rsi_14":17.26,"sma_20":1222.25,"sma_60":1205.22,"sma_120":1193.68},{"date":"2026-05-14","open":999,"high":1007,"low":945,"close":985,"volume":194949,"rsi_14":17.44,"sma_20":1208.25,"sma_60":1199.45,"sma_120":1191.87},{"date":"2026-05-15","open":985,"high":985,"low":912,"close":940,"volume":168693,"rsi_14":16.73,"sma_20":1189.75,"sma_60":1193.37,"sma_120":1189.93},{"date":"2026-05-18","open":930,"high":963,"low":891,"close":936,"volume":61220,"rsi_14":10.9,"sma_20":1171.4,"sma_60":1187.88,"sma_120":1187.96},{"date":"2026-05-19","open":921,"high":950,"low":906,"close":935,"volume":66272,"rsi_14":7.32,"sma_20":1151.5,"sma_60":1182.55,"sma_120":1186.04},{"date":"2026-05-20","open":959,"high":959,"low":897,"close":905,"volume":40597,"rsi_14":7.1,"sma_20":1131.3,"sma_60":1177.18,"sma_120":1183.78},{"date":"2026-05-21","open":905,"high":975,"low":905,"close":939,"volume":66072,"rsi_14":13.81,"sma_20":1112.55,"sma_60":1172.48,"sma_120":1181.64},{"date":"2026-05-22","open":939,"high":999,"low":927,"close":955,"volume":186275,"rsi_14":17.44,"sma_20":1095.55,"sma_60":1168.05,"sma_120":1179.6},{"date":"2026-05-26","open":956,"high":1021,"low":933,"close":951,"volume":121801,"rsi_14":18.49,"sma_20":1079.6,"sma_60":1163.6,"sma_120":1177.78},{"date":"2026-05-27","open":925,"high":993,"low":921,"close":941,"volume":91262,"rsi_14":20.91,"sma_20":1061.55,"sma_60":1160.05,"sma_120":1175.49},{"date":"2026-05-28","open":941,"high":942,"low":850,"close":914,"volume":205503,"rsi_14":23.06,"sma_20":1041.25,"sma_60":1156.37,"sma_120":1173.04},{"date":"2026-05-29","open":915,"high":936,"low":852,"close":916,"volume":136839,"rsi_14":26.81,"sma_20":1021.85,"sma_60":1153.38,"sma_120":1170.63},{"date":"2026-06-01","open":908,"high":928,"low":759,"close":850,"volume":224308,"rsi_14":24.78,"sma_20":999.85,"sma_60":1151.22,"sma_120":1167.55},{"date":"2026-06-02","open":755,"high":800,"low":623,"close":790,"volume":368336,"rsi_14":24.57,"sma_20":976.1,"sma_60":1146.77,"sma_120":1163.88},{"date":"2026-06-04","open":785,"high":880,"low":758,"close":861,"volume":120733,"rsi_14":32.03,"sma_20":957.45,"sma_60":1142.97,"sma_120":1160.87},{"date":"2026-06-05","open":817,"high":900,"low":811,"close":885,"volume":69932,"rsi_14":37.31,"sma_20":943.1,"sma_60":1140.03,"sma_120":1158.03},{"date":"2026-06-08","open":885,"high":890,"low":802,"close":882,"volume":107262,"rsi_14":41.76,"sma_20":931.8,"sma_60":1136.4,"sma_120":1155.12},{"date":"2026-06-09","open":866,"high":919,"low":837,"close":860,"volume":57127,"rsi_14":39.73,"sma_20":921.65,"sma_60":1131.67,"sma_120":1152.22},{"date":"2026-06-10","open":860,"high":887,"low":806,"close":887,"volume":41991,"rsi_14":43.94,"sma_20":914.85,"sma_60":1127.35,"sma_120":1149.62},{"date":"2026-06-11","open":887,"high":914,"low":850,"close":854,"volume":43704,"rsi_14":43.61,"sma_20":909.25,"sma_60":1122.17,"sma_120":1146.76},{"date":"2026-06-12","open":854,"high":909,"low":829,"close":829,"volume":45158,"rsi_14":35.9,"sma_20":900.75,"sma_60":1116.45,"sma_120":1143.5},{"date":"2026-06-15","open":829,"high":877,"low":759,"close":793,"volume":68035,"rsi_14":30.24,"sma_20":891.15,"sma_60":1109.88,"sma_120":1140.1},{"date":"2026-06-16","open":793,"high":870,"low":782,"close":818,"volume":71283,"rsi_14":34.57,"sma_20":885.05,"sma_60":1103.03,"sma_120":1137.02},{"date":"2026-06-17","open":775,"high":850,"low":763,"close":846,"volume":68419,"rsi_14":40.2,"sma_20":844.65,"sma_60":1056.33,"sma_120":1117.17},{"date":"2026-06-18","open":811,"high":838,"low":791,"close":819,"volume":73271,"rsi_14":39.42,"sma_20":874.75,"sma_60":1089.8,"sma_120":1131.51},{"date":"2026-06-19","open":812,"high":855,"low":786,"close":810,"volume":57060,"rsi_14":38.38,"sma_20":870.0,"sma_60":1082.77,"sma_120":1128.52},{"date":"2026-06-22","open":803,"high":829,"low":786,"close":824,"volume":69086,"rsi_14":46.78,"sma_20":864.25,"sma_60":1076.3,"sma_120":1125.68},{"date":"2026-06-23","open":818,"high":830,"low":753,"close":825,"volume":73662,"rsi_14":55.07,"sma_20":857.75,"sma_60":1069.65,"sma_120":1122.86},{"date":"2026-06-24","open":791,"high":815,"low":749,"close":815,"volume":102612,"rsi_14":42.05,"sma_20":851.0,"sma_60":1063.38,"sma_120":1120.11},{"date":"2026-06-25","open":816,"high":836,"low":742,"close":817,"volume":88648,"rsi_14":36.92,"sma_20":844.8,"sma_60":1056.38,"sma_120":1117.2},{"date":"2026-06-26","open":816,"high":835,"low":776,"close":830,"volume":138654,"rsi_14":40.37,"sma_20":840.6,"sma_60":1050.05,"sma_120":1114.6},{"date":"2026-06-29","open":791,"high":826,"low":789,"close":810,"volume":64281,"rsi_14":40.67,"sma_20":835.3,"sma_60":1042.82,"sma_120":1111.88},{"date":"2026-06-30","open":830,"high":860,"low":775,"close":850,"volume":186006,"rsi_14":43.42,"sma_20":835.3,"sma_60":1036.13,"sma_120":1109.13},{"date":"2026-07-01","open":879,"high":909,"low":819,"close":899,"volume":149683,"rsi_14":57.58,"sma_20":840.75,"sma_60":1030.5,"sma_120":1106.83},{"date":"2026-07-02","open":898,"high":898,"low":808,"close":858,"volume":92532,"rsi_14":54.63,"sma_20":840.6,"sma_60":1024.4,"sma_120":1104.51},{"date":"2026-07-03","open":851,"high":997,"low":782,"close":997,"volume":201559,"rsi_14":74.52,"sma_20":846.2,"sma_60":1020.72,"sma_120":1103.33},{"date":"2026-07-06","open":998,"high":998,"low":915,"close":975,"volume":82471,"rsi_14":69.01,"sma_20":850.85,"sma_60":1017.12,"sma_120":1102.06},{"date":"2026-07-07","open":975,"high":1019,"low":887,"close":1019,"volume":143329,"rsi_14":70.16,"sma_20":858.8,"sma_60":1013.57,"sma_120":1101.55},{"date":"2026-07-08","open":1050,"high":1050,"low":960,"close":1005,"volume":77752,"rsi_14":72.36,"sma_20":864.7,"sma_60":1009.17,"sma_120":1100.95},{"date":"2026-07-09","open":951,"high":1022,"low":951,"close":996,"volume":29848,"rsi_14":72.36,"sma_20":871.8,"sma_60":1005.37,"sma_120":1100.77},{"date":"2026-07-10","open":998,"high":1009,"low":965,"close":1001,"volume":60122,"rsi_14":71.74,"sma_20":880.4,"sma_60":1001.13,"sma_120":1100.44},{"date":"2026-07-13","open":1001,"high":1004,"low":960,"close":1001,"volume":33771,"rsi_14":71.67,"sma_20":890.8,"sma_60":996.73,"sma_120":1099.99},{"date":"2026-07-14","open":968,"high":1019,"low":941,"close":1013,"volume":95909,"rsi_14":74.08,"sma_20":900.55,"sma_60":991.78,"sma_120":1099.85},{"date":"2026-07-15","open":1004,"high":1005,"low":965,"close":1004,"volume":33099,"rsi_14":72.42,"sma_20":908.45,"sma_60":986.8,"sma_120":1099.88},{"date":"2026-07-16","open":1004,"high":1008,"low":972,"close":1004,"volume":53941,"rsi_14":71.53,"sma_20":917.7,"sma_60":981.32,"sma_120":1099.83},{"date":"2026-07-20","open":993,"high":1001,"low":952,"close":1001,"volume":22563,"rsi_14":74.68,"sma_20":927.25,"sma_60":976.18,"sma_120":1099.77},{"date":"2026-07-21","open":1001,"high":1001,"low":930,"close":951,"volume":12989,"rsi_14":62.72,"sma_20":933.6,"sma_60":970.13,"sma_120":1099.18},{"date":"2026-07-22","open":998,"high":999,"low":902,"close":999,"volume":57475,"rsi_14":62.63,"sma_20":942.3,"sma_60":965.2,"sma_120":1099.02},{"date":"2026-07-23","open":976,"high":1001,"low":945,"close":1001,"volume":47133,"rsi_14":70.03,"sma_20":951.55,"sma_60":960.72,"sma_120":1098.83},{"date":"2026-07-24","open":962,"high":1000,"low":950,"close":1000,"volume":23441,"rsi_14":50.68,"sma_20":960.7,"sma_60":955.68,"sma_120":1098.47},{"date":"2026-07-27","open":976,"high":1002,"low":950,"close":1002,"volume":21421,"rsi_14":56.78,"sma_20":969.3,"sma_60":950.38,"sma_120":1095.51},{"date":"2026-07-28","open":1005,"high":1005,"low":960,"close":999,"volume":51073,"rsi_14":43.67,"sma_20":978.75,"sma_60":945.3,"sma_120":1090.97},{"date":"2026-07-29","open":999,"high":1000,"low":941,"close":997,"volume":23952,"rsi_14":47.26,"sma_20":986.1,"sma_60":940.42,"sma_120":1087.39},{"date":"2026-07-30","open":960,"high":995,"low":960,"close":995,"volume":18241,"rsi_14":49.64,"sma_20":990.9,"sma_60":935.92,"sma_120":1084.64},{"date":"2026-07-31","open":997,"high":997,"low":961,"close":965,"volume":21958,"rsi_14":39.02,"sma_20":996.25,"sma_60":931.43,"sma_120":1082.06},{"date":"2026-08-03","open":965,"high":1009,"low":964,"close":1009,"volume":54142,"rsi_14":51.92,"sma_20":996.85,"sma_60":928.72,"sma_120":1079.4},{"date":"2026-08-04","open":949,"high":1197,"low":940,"close":940,"volume":1214925,"rsi_14":36.23,"sma_20":995.1,"sma_60":925.92,"sma_120":1076.03},{"date":"2026-08-05","open":907,"high":940,"low":862,"close":930,"volume":307771,"rsi_14":36.09,"sma_20":990.65,"sma_60":923.7,"sma_120":1072.84},{"date":"2026-08-06","open":922,"high":929,"low":890,"close":910,"volume":85765,"rsi_14":33.57,"sma_20":985.9,"sma_60":921.82,"sma_120":1069.59},{"date":"2026-08-07","open":911,"high":937,"low":865,"close":933,"volume":67619,"rsi_14":38.89,"sma_20":982.75,"sma_60":921.27,"sma_120":1066.24},{"date":"2026-08-10","open":933,"high":938,"low":903,"close":913,"volume":107505,"rsi_14":43.12,"sma_20":978.35,"sma_60":919.83,"sma_120":1062.53},{"date":"2026-08-11","open":1000,"high":1000,"low":914,"close":1000,"volume":123212,"rsi_14":50.16,"sma_20":978.3,"sma_60":920.08,"sma_120":1059.77},{"date":"2026-08-12","open":999,"high":1014,"low":960,"close":1000,"volume":85440,"rsi_14":49.84,"sma_20":977.65,"sma_60":921.08,"sma_120":1057.22},{"date":"2026-08-13","open":1010,"high":1018,"low":973,"close":1001,"volume":78851,"rsi_14":50.16,"sma_20":977.5,"sma_60":922.17,"sma_120":1055.03},{"date":"2026-08-14","open":1000,"high":1080,"low":974,"close":1010,"volume":134864,"rsi_14":51.25,"sma_20":977.8,"sma_60":923.42,"sma_120":1052.98},{"date":"2026-08-18","open":1030,"high":1033,"low":981,"close":1016,"volume":63269,"rsi_14":52.63,"sma_20":978.55,"sma_60":925.27,"sma_120":1051.22},{"date":"2026-08-19","open":1015,"high":1095,"low":990,"close":1080,"volume":158699,"rsi_14":60.78,"sma_20":985.0,"sma_60":927.62,"sma_120":1050.05},{"date":"2026-08-20","open":1058,"high":1162,"low":1026,"close":1143,"volume":200851,"rsi_14":66.59,"sma_20":992.2,"sma_60":930.75,"sma_120":1049.4},{"date":"2026-08-21","open":1134,"high":1151,"low":1091,"close":1117,"volume":111090,"rsi_14":67.19,"sma_20":998.0,"sma_60":933.52,"sma_120":1048.56},{"date":"2026-08-24","open":1115,"high":1130,"low":1085,"close":1096,"volume":24526,"rsi_14":60.38,"sma_20":1002.8,"sma_60":936.1,"sma_120":1048.08},{"date":"2026-08-25","open":1114,"high":1130,"low":1066,"close":1100,"volume":60333,"rsi_14":72.6,"sma_20":1007.7,"sma_60":939.2,"sma_120":1047.78},{"date":"2026-08-26","open":1093,"high":1150,"low":1075,"close":1100,"volume":26510,"rsi_14":74.71,"sma_20":1012.75,"sma_60":942.27,"sma_120":1047.83},{"date":"2026-08-27","open":1150,"high":1150,"low":1072,"close":1110,"volume":30645,"rsi_14":79.94,"sma_20":1018.4,"sma_60":946.6,"sma_120":1048.91},{"date":"2026-08-28","open":1111,"high":1150,"low":1040,"close":1150,"volume":34276,"rsi_14":80.91,"sma_20":1026.15,"sma_60":952.6,"sma_120":1049.68},{"date":"2026-08-31","open":1150,"high":1150,"low":1095,"close":1101,"volume":22397,"rsi_14":74.74,"sma_20":1032.95,"sma_60":956.6,"sma_120":1049.78},{"date":"2026-09-01","open":1100,"high":1191,"low":1089,"close":1123,"volume":50818,"rsi_14":69.52,"sma_20":1038.65,"sma_60":960.57,"sma_120":1050.3},{"date":"2026-09-02","open":1109,"high":1148,"low":1081,"close":1081,"volume":14567,"rsi_14":61.34,"sma_20":1045.7,"sma_60":963.88,"sma_120":1050.14},{"date":"2026-09-03","open":1149,"high":1190,"low":1086,"close":1134,"volume":186683,"rsi_14":66.26,"sma_20":1055.9,"sma_60":968.45,"sma_120":1050.06},{"date":"2026-09-04","open":1145,"high":1157,"low":1120,"close":1134,"volume":17287,"rsi_14":65.5,"sma_20":1067.1,"sma_60":972.57,"sma_120":1049.96},{"date":"2026-09-07","open":1180,"high":1180,"low":1125,"close":1125,"volume":35947,"rsi_14":63.52,"sma_20":1076.7,"sma_60":977.08,"sma_120":1049.62},{"date":"2026-09-08","open":1125,"high":1180,"low":1122,"close":1140,"volume":27317,"rsi_14":58.47,"sma_20":1088.05,"sma_60":982.27,"sma_120":1049.36},{"date":"2026-09-09","open":1160,"high":1160,"low":1126,"close":1130,"volume":14340,"rsi_14":47.84,"sma_20":1094.55,"sma_60":987.88,"sma_120":1048.88},{"date":"2026-09-10","open":1130,"high":1153,"low":1082,"close":1127,"volume":24387,"rsi_14":51.8,"sma_20":1100.9,"sma_60":993.03,"sma_120":1048.03},{"date":"2026-09-11","open":1127,"high":1138,"low":1114,"close":1138,"volume":12019,"rsi_14":57.84,"sma_20":1107.75,"sma_60":997.9,"sma_120":1047.47},{"date":"2026-09-14","open":1100,"high":1130,"low":1100,"close":1129,"volume":25811,"rsi_14":55.31,"sma_20":1113.7,"sma_60":1003.07,"sma_120":1046.43},{"date":"2026-09-15","open":1125,"high":1150,"low":1042,"close":1101,"volume":47766,"rsi_14":50.17,"sma_20":1117.95,"sma_60":1007.92,"sma_120":1045.34},{"date":"2026-09-16","open":1095,"high":1178,"low":1095,"close":1131,"volume":25583,"rsi_14":53.27,"sma_20":1120.5,"sma_60":1013.03,"sma_120":1044.67},{"date":"2026-09-17","open":1131,"high":1159,"low":1123,"close":1141,"volume":13590,"rsi_14":48.45,"sma_20":1120.4,"sma_60":1018.3,"sma_120":1043.97},{"date":"2026-09-18","open":1160,"high":1245,"low":1114,"close":1138,"volume":19671,"rsi_14":57.55,"sma_20":1121.45,"sma_60":1023.67,"sma_120":1043.53},{"date":"2026-09-21","open":1195,"high":1195,"low":1115,"close":1130,"volume":20169,"rsi_14":51.52,"sma_20":1123.15,"sma_60":1028.88,"sma_120":1042.63},{"date":"2026-09-22","open":1130,"high":1254,"low":1100,"close":1118,"volume":22886,"rsi_14":59.2,"sma_20":1124.05,"sma_60":1033.68,"sma_120":1041.87},{"date":"2026-09-23","open":1100,"high":1179,"low":1082,"close":1151,"volume":70669,"rsi_14":54.7,"sma_20":1126.6,"sma_60":1039.37,"sma_120":1041.09},{"date":"2026-09-28","open":1130,"high":1151,"low":1082,"close":1100,"volume":25094,"rsi_14":42.67,"sma_20":1126.1,"sma_60":1043.53,"sma_120":1039.83},{"date":"2026-09-29","open":1121,"high":1121,"low":1066,"close":1112,"volume":19310,"rsi_14":47.23,"sma_20":1124.2,"sma_60":1047.08,"sma_120":1038.79},{"date":"2026-09-30","open":1100,"high":1100,"low":1028,"close":1049,"volume":64606,"rsi_14":33.92,"sma_20":1121.6,"sma_60":1050.27,"sma_120":1037.33},{"date":"2026-10-01","open":1043,"high":1130,"low":989,"close":1017,"volume":54912,"rsi_14":31.48,"sma_20":1116.3,"sma_60":1050.6,"sma_120":1035.66},{"date":"2026-10-02","open":1001,"high":1049,"low":996,"close":1013,"volume":31431,"rsi_14":31.37,"sma_20":1112.9,"sma_60":1051.23,"sma_120":1034.17},{"date":"2026-10-06","open":1013,"high":1040,"low":1005,"close":1029,"volume":19284,"rsi_14":32.26,"sma_20":1107.6,"sma_60":1051.38,"sma_120":1032.47},{"date":"2026-10-07","open":1039,"high":1052,"low":980,"close":1019,"volume":39231,"rsi_14":32.26,"sma_20":1101.85,"sma_60":1051.62,"sma_120":1030.39},{"date":"2026-10-08","open":1020,"high":1044,"low":995,"close":998,"volume":17023,"rsi_14":33.0,"sma_20":1095.5,"sma_60":1051.65,"sma_120":1028.51},{"date":"2026-10-12","open":998,"high":1059,"low":998,"close":1018,"volume":33572,"rsi_14":30.85,"sma_20":1089.45,"sma_60":1051.95,"sma_120":1026.54},{"date":"2026-10-13","open":1050,"high":1050,"low":995,"close":1006,"volume":55185,"rsi_14":27.27,"sma_20":1083.25,"sma_60":1052.03,"sma_120":1024.38},{"date":"2026-10-14","open":1000,"high":1066,"low":998,"close":1007,"volume":23942,"rsi_14":27.8,"sma_20":1077.25,"sma_60":1051.93,"sma_120":1021.86},{"date":"2026-10-15","open":984,"high":1080,"low":951,"close":986,"volume":36049,"rsi_14":26.62,"sma_20":1069.65,"sma_60":1051.63,"sma_120":1019.22},{"date":"2026-10-16","open":969,"high":1060,"low":969,"close":1039,"volume":15274,"rsi_14":38.68,"sma_20":1065.15,"sma_60":1052.22,"sma_120":1016.77},{"date":"2026-10-19","open":1010,"high":1015,"low":993,"close":1007,"volume":11416,"rsi_14":29.31,"sma_20":1060.45,"sma_60":1052.32,"sma_120":1014.25},{"date":"2026-10-20","open":1007,"high":1070,"low":996,"close":1011,"volume":23359,"rsi_14":35.22,"sma_20":1054.45,"sma_60":1053.32,"sma_120":1011.73},{"date":"2026-10-21","open":999,"high":1070,"low":998,"close":1030,"volume":46223,"rsi_14":36.69,"sma_20":1048.9,"sma_60":1053.83,"sma_120":1009.52},{"date":"2026-10-22","open":1021,"high":1054,"low":998,"close":1013,"volume":15977,"rsi_14":43.13,"sma_20":1042.65,"sma_60":1054.03,"sma_120":1007.38},{"date":"2026-10-23","open":1039,"high":1045,"low":987,"close":1045,"volume":6601,"rsi_14":55.34,"sma_20":1038.4,"sma_60":1054.78,"sma_120":1005.23}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.74,"ttm_eps":null,"close":1607.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.91,"ttm_eps":null,"close":1597.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.49,"ttm_eps":null,"close":1038.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.61,"ttm_eps":null,"close":1286.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.88,"ttm_eps":null,"close":1592.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.88,"ttm_eps":null,"close":1444.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.35,"ttm_eps":null,"close":1180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.3,"ttm_eps":null,"close":1244.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.76,"ttm_eps":null,"close":850.0}],"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":"웰크론한텍","phase":"above-fold","symbol_resolved":true}