{"status":"ok","report":{"price_analysis":{"current":137800.0,"change_1d":-2.3,"change_7d":-14.5,"change_30d":0.1,"high_30d":165400.0,"low_30d":133600.0,"position_in_range":13.0,"support":136780.0,"resistance":162220.0},"summary":"SK이노베이션(096770)은 Energy 섹터 KR 시장 종목입니다, 시가총액 23.35조. 현재가 138,100원, 전일 대비 -2.1%, 30일 +0.1%. ROE 0.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 10.56만, 기관 순매수 25.45만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 23.35조. 매출 93.21조, 영업이익 6.56조.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.62,"roe":0.19,"eps":-45930.99,"revenue":93212140586000.0,"operating_income":6560352904000.0,"net_income":-3309096312000.0,"market_cap":23295452689600,"profit_margin":-3.55,"roa":0.07,"operating_margin":7.04,"gross_margin":15.6,"debt_ratio":1.697285242457454,"total_assets":101982984114000.0,"total_equity":37809491747000.0,"total_debt":64173492367000.0,"dividend_yield":1.5,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.9로 중립 구간입니다. MACD(3470.40)가 시그널선(5408.80)을 하회합니다(데드크로스). SMA20 151910, SMA60 134948 — 혼조세입니다. 볼린저밴드 137683~166137 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.908183632734534,"macd":3470.4021356707963,"macd_signal":5408.7965687206115,"sma_20":151910.0,"sma_60":134948.33333333334,"bb_upper":166136.86191681074,"bb_lower":137683.13808318926,"atr_14":11978.57142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.56만, 기관 순매수 25.45만. 30일 누적: 외국인 169.42만, 기관 185.91만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-105615.0,"institutional_flow":254494.0,"data":[{"date":"2026-10-22","foreign_net":-20241.0,"institution_net":-49099.0,"retail_net":69340.0},{"date":"2026-10-21","foreign_net":23660.0,"institution_net":96313.0,"retail_net":-119973.0},{"date":"2026-10-20","foreign_net":-188155.0,"institution_net":38945.0,"retail_net":149210.0},{"date":"2026-10-19","foreign_net":79005.0,"institution_net":167203.0,"retail_net":-246208.0},{"date":"2026-10-16","foreign_net":116.0,"institution_net":1132.0,"retail_net":-1248.0},{"date":"2026-10-15","foreign_net":-22705.0,"institution_net":110878.0,"retail_net":-88173.0},{"date":"2026-10-14","foreign_net":-71457.0,"institution_net":342161.0,"retail_net":-270704.0},{"date":"2026-10-13","foreign_net":-49445.0,"institution_net":178788.0,"retail_net":-129343.0},{"date":"2026-10-12","foreign_net":-114088.0,"institution_net":135965.0,"retail_net":-21877.0},{"date":"2026-10-08","foreign_net":-232210.0,"institution_net":502725.0,"retail_net":-270515.0},{"date":"2026-10-07","foreign_net":106673.0,"institution_net":141153.0,"retail_net":-247826.0},{"date":"2026-10-06","foreign_net":71114.0,"institution_net":42116.0,"retail_net":-113230.0},{"date":"2026-10-02","foreign_net":499909.0,"institution_net":2993.0,"retail_net":-502902.0},{"date":"2026-10-01","foreign_net":-16806.0,"institution_net":-364164.0,"retail_net":380970.0},{"date":"2026-09-30","foreign_net":84956.0,"institution_net":22484.0,"retail_net":-107440.0},{"date":"2026-09-29","foreign_net":-93412.0,"institution_net":-72212.0,"retail_net":165624.0},{"date":"2026-09-28","foreign_net":265212.0,"institution_net":138535.0,"retail_net":-403747.0},{"date":"2026-09-23","foreign_net":228308.0,"institution_net":151614.0,"retail_net":-379922.0},{"date":"2026-09-22","foreign_net":177352.0,"institution_net":-62938.0,"retail_net":-114414.0},{"date":"2026-09-21","foreign_net":-41633.0,"institution_net":2920.0,"retail_net":38713.0},{"date":"2026-09-18","foreign_net":36934.0,"institution_net":-114077.0,"retail_net":77143.0},{"date":"2026-09-17","foreign_net":-38776.0,"institution_net":77691.0,"retail_net":-38915.0},{"date":"2026-09-16","foreign_net":-32773.0,"institution_net":-16474.0,"retail_net":49247.0},{"date":"2026-09-15","foreign_net":47666.0,"institution_net":140671.0,"retail_net":-188337.0},{"date":"2026-09-14","foreign_net":89417.0,"institution_net":-96152.0,"retail_net":6735.0},{"date":"2026-09-11","foreign_net":45108.0,"institution_net":-101748.0,"retail_net":56640.0},{"date":"2026-09-10","foreign_net":333369.0,"institution_net":8027.0,"retail_net":-341396.0},{"date":"2026-09-09","foreign_net":539462.0,"institution_net":322582.0,"retail_net":-862044.0},{"date":"2026-09-08","foreign_net":43692.0,"institution_net":-14618.0,"retail_net":-29074.0},{"date":"2026-09-07","foreign_net":-56088.0,"institution_net":125652.0,"retail_net":-69564.0}],"periods":{"d1":{"foreign_net":-20241.0,"institution_net":-49099.0,"retail_net":69340.0},"d3":{"foreign_net":-184736.0,"institution_net":86159.0,"retail_net":98577.0},"d7":{"foreign_net":-199777.0,"institution_net":707533.0,"retail_net":-507756.0},"d14":{"foreign_net":65370.0,"institution_net":1347109.0,"retail_net":-1412479.0},"d30":{"foreign_net":1694164.0,"institution_net":1859066.0,"retail_net":-3553230.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -45,931, PBR 0.62x) — 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 -45,931원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +20.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.4,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":61.3,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.9,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.1x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":1.08,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.35,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -45,931, PBR 0.62x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.4%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.7,"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":15.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.62,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.66,"pbr_5y_low":0.46,"pbr_5y_avg":0.55,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.52,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.62},{"quarter":"2024-Q3","per":null,"pbr":0.65},{"quarter":"2024-Q4","per":null,"pbr":0.5},{"quarter":"2025-Q1","per":null,"pbr":0.55},{"quarter":"2025-Q2","per":null,"pbr":0.66},{"quarter":"2025-Q3","per":null,"pbr":0.47},{"quarter":"2025-Q4","per":null,"pbr":0.5},{"quarter":"2026-Q1","per":null,"pbr":0.52},{"quarter":"2026-Q2","per":null,"pbr":0.46},{"quarter":"현재","per":null,"pbr":0.62}],"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":"Energy","industry":"OIL REFINING"},"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":1.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.35,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.5,"summary":"배당수익률 1.50%","metrics":[{"name":"배당수익률","value":1.5,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.6배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":19,"sections_total":25},"consensus":{"available":true,"analyst_count":13},"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":"2026-10-23T20:08:28.266309+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.001942984224479266,"dividend_yield":null,"eps":434.56,"revenue":29157205316000.0,"operating_income":3487296471000.0,"net_income":73463246000.0,"market_cap":null,"profit_margin":0.002519557179908703,"operating_margin":0.11960324843226137,"roa":0.0007203480721634927,"gross_margin":0.15598235306537703,"total_equity":37809491747000.0,"total_assets":101982984114000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.13,"roe":0.02351322047740427,"dividend_yield":1.5,"eps":-21056.0,"revenue":24212058919000.0,"operating_income":2162165204000.0,"net_income":896089729000.0,"market_cap":24715500000000.0,"profit_margin":0.0370100589957184,"operating_margin":0.08930117059575127,"roa":0.008137119308232988,"gross_margin":0.13220179662160683,"total_equity":38110038132000.0,"total_assets":110123705338000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11498164549776514,"dividend_yield":null,"eps":-24751.76,"revenue":19309656113000.0,"operating_income":337416601000.0,"net_income":-4184354063000.0,"market_cap":null,"profit_margin":-0.21669749261784796,"operating_margin":0.01747398291432224,"roa":-0.039621382749648035,"gross_margin":0.07384534461180851,"total_equity":36391495746000.0,"total_assets":105608481396000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0024300826599460436,"dividend_yield":null,"eps":-557.79,"revenue":20533220238000.0,"operating_income":573474628000.0,"net_income":-94295224000.0,"market_cap":null,"profit_margin":-0.004592325164149929,"operating_margin":0.0279291129863154,"roa":-0.0008739252027104923,"gross_margin":0.07033363487366301,"total_equity":38803298980000.0,"total_assets":107898506311000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03068095331160668,"dividend_yield":null,"eps":-6105.64,"revenue":19306626093000.0,"operating_income":-417568625000.0,"net_income":-1032175524000.0,"market_cap":null,"profit_margin":-0.05346224239429569,"operating_margin":-0.021628254620386405,"roa":-0.010137529659218849,"gross_margin":0.02582697798145005,"total_equity":33642224657000.0,"total_assets":101817263051000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003445893050189677,"dividend_yield":null,"eps":-743.06,"revenue":21146551799000.0,"operating_income":-44638745000.0,"net_income":-125616620000.0,"market_cap":null,"profit_margin":-0.005940288572529366,"operating_margin":-0.0021109231152338947,"roa":-0.0011226290615001583,"gross_margin":0.044030956245265054,"total_equity":36454010084000.0,"total_assets":111895036667000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.026407633742417624,"dividend_yield":null,"eps":-6193.53,"revenue":19405672245000.0,"operating_income":159932785000.0,"net_income":-1047033867000.0,"market_cap":null,"profit_margin":-0.05395504230830113,"operating_margin":0.00824154829478828,"roa":-0.009472839436659601,"gross_margin":0.06427797415373693,"total_equity":39648908994000.0,"total_assets":110530097549000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.018379845546646133,"dividend_yield":null,"eps":-3478.9,"revenue":17657045387000.0,"operating_income":-423337809000.0,"net_income":-588117032000.0,"market_cap":null,"profit_margin":-0.03330778276375736,"operating_margin":-0.023975574606138944,"roa":-0.006904894639151736,"gross_margin":0.027490415432548834,"total_equity":31997931131000.0,"total_assets":85173932802000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.019325549814412375,"dividend_yield":null,"eps":-3784.08,"revenue":18799113475000.0,"operating_income":-45842439000.0,"net_income":-639709030000.0,"market_cap":null,"profit_margin":-0.034028680706178885,"operating_margin":-0.0024385425972859604,"roa":-0.007404887156098413,"gross_margin":0.04059528487951744,"total_equity":33101724719000.0,"total_assets":86390111897000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.003116719611536527,"dividend_yield":null,"eps":-577.47,"revenue":18855139067000.0,"operating_income":624735801000.0,"net_income":-97623027000.0,"market_cap":null,"profit_margin":-0.0051775288770401304,"operating_margin":0.03313344965423267,"roa":-0.0011301039118274687,"gross_margin":0.08184029523816824,"total_equity":31322364270000.0,"total_assets":86384115636000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-7.746374139122474e-05,"dividend_yield":null,"eps":-13.76,"revenue":19529300374000.0,"operating_income":72619472000.0,"net_income":-2325459000.0,"market_cap":null,"profit_margin":-0.00011907538700648795,"operating_margin":0.0037184881490522157,"roa":-2.8767789137173966e-05,"gross_margin":0.04029121857573412,"total_equity":30019967513000.0,"total_assets":80835513251000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025031563974370126,"dividend_yield":null,"eps":4315.89,"revenue":19889059283000.0,"operating_income":1563071516000.0,"net_income":729613504000.0,"market_cap":null,"profit_margin":0.036684163570452566,"operating_margin":0.07858951465522664,"roa":0.009107849287843056,"gross_margin":0.11163789540804699,"total_equity":29147739420000.0,"total_assets":80108210066000.0}],"current_price":137800.0,"change_pct":-2.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":156448.0},{"date":"2016-10-25","close":155464.0},{"date":"2016-10-26","close":152512.0},{"date":"2016-10-27","close":152512.0},{"date":"2016-10-28","close":153004.0},{"date":"2016-10-31","close":149068.0},{"date":"2016-11-01","close":153496.0},{"date":"2016-11-02","close":155956.0},{"date":"2016-11-03","close":153988.0},{"date":"2016-11-04","close":151528.0},{"date":"2016-11-07","close":152512.0},{"date":"2016-11-08","close":152020.0},{"date":"2016-11-09","close":150052.0},{"date":"2016-11-10","close":158908.0},{"date":"2016-11-11","close":156940.0},{"date":"2016-11-14","close":156448.0},{"date":"2016-11-15","close":158416.0},{"date":"2016-11-16","close":153988.0},{"date":"2016-11-17","close":153004.0},{"date":"2016-11-18","close":149560.0},{"date":"2016-11-21","close":149560.0},{"date":"2016-11-22","close":154972.0},{"date":"2016-11-23","close":155464.0},{"date":"2016-11-24","close":155464.0},{"date":"2016-11-25","close":153496.0},{"date":"2016-11-28","close":152020.0},{"date":"2016-11-29","close":153988.0},{"date":"2016-11-30","close":150052.0},{"date":"2016-12-01","close":151036.0},{"date":"2016-12-02","close":149560.0},{"date":"2016-12-05","close":149560.0},{"date":"2016-12-06","close":151036.0},{"date":"2016-12-07","close":149560.0},{"date":"2016-12-08","close":152512.0},{"date":"2016-12-09","close":149068.0},{"date":"2016-12-12","close":151036.0},{"date":"2016-12-13","close":152020.0},{"date":"2016-12-14","close":151036.0},{"date":"2016-12-15","close":152020.0},{"date":"2016-12-16","close":149560.0},{"date":"2016-12-19","close":146608.0},{"date":"2016-12-20","close":144148.0},{"date":"2016-12-21","close":144148.0},{"date":"2016-12-22","close":144148.0},{"date":"2016-12-23","close":144148.0},{"date":"2016-12-26","close":147100.0},{"date":"2016-12-27","close":149560.0},{"date":"2016-12-28","close":145624.0},{"date":"2016-12-29","close":144148.0},{"date":"2017-01-02","close":144640.0},{"date":"2017-01-03","close":152512.0},{"date":"2017-01-04","close":153496.0},{"date":"2017-01-05","close":151528.0},{"date":"2017-01-06","close":154480.0},{"date":"2017-01-09","close":156448.0},{"date":"2017-01-10","close":153004.0},{"date":"2017-01-11","close":156940.0},{"date":"2017-01-12","close":157924.0},{"date":"2017-01-13","close":159400.0},{"date":"2017-01-16","close":159400.0},{"date":"2017-01-17","close":159400.0},{"date":"2017-01-18","close":159892.0},{"date":"2017-01-19","close":159892.0},{"date":"2017-01-20","close":159400.0},{"date":"2017-01-23","close":156940.0},{"date":"2017-01-24","close":158908.0},{"date":"2017-01-25","close":159400.0},{"date":"2017-01-26","close":159400.0},{"date":"2017-01-31","close":154480.0},{"date":"2017-02-01","close":155956.0},{"date":"2017-02-02","close":158416.0},{"date":"2017-02-03","close":153988.0},{"date":"2017-02-06","close":149560.0},{"date":"2017-02-07","close":149068.0},{"date":"2017-02-08","close":151528.0},{"date":"2017-02-09","close":150052.0},{"date":"2017-02-10","close":153496.0},{"date":"2017-02-13","close":154972.0},{"date":"2017-02-14","close":153004.0},{"date":"2017-02-15","close":154480.0},{"date":"2017-02-16","close":155464.0},{"date":"2017-02-17","close":153988.0},{"date":"2017-02-20","close":151036.0},{"date":"2017-02-21","close":152020.0},{"date":"2017-02-22","close":152512.0},{"date":"2017-02-23","close":153496.0},{"date":"2017-02-24","close":150544.0},{"date":"2017-02-27","close":151036.0},{"date":"2017-02-28","close":152020.0},{"date":"2017-03-02","close":154972.0},{"date":"2017-03-03","close":153004.0},{"date":"2017-03-06","close":151528.0},{"date":"2017-03-07","close":151528.0},{"date":"2017-03-08","close":154480.0},{"date":"2017-03-09","close":151528.0},{"date":"2017-03-10","close":149560.0},{"date":"2017-03-13","close":154972.0},{"date":"2017-03-14","close":154480.0},{"date":"2017-03-15","close":158416.0},{"date":"2017-03-16","close":158908.0},{"date":"2017-03-17","close":161860.0},{"date":"2017-03-20","close":159400.0},{"date":"2017-03-21","close":165303.0},{"date":"2017-03-22","close":160384.0},{"date":"2017-03-23","close":160384.0},{"date":"2017-03-24","close":160876.0},{"date":"2017-03-27","close":159400.0},{"date":"2017-03-28","close":160384.0},{"date":"2017-03-29","close":160384.0},{"date":"2017-03-30","close":161860.0},{"date":"2017-03-31","close":163827.0},{"date":"2017-04-03","close":163336.0},{"date":"2017-04-04","close":160384.0},{"date":"2017-04-05","close":160876.0},{"date":"2017-04-06","close":159892.0},{"date":"2017-04-07","close":161860.0},{"date":"2017-04-10","close":161368.0},{"date":"2017-04-11","close":159400.0},{"date":"2017-04-12","close":160384.0},{"date":"2017-04-13","close":160876.0},{"date":"2017-04-14","close":157924.0},{"date":"2017-04-17","close":158908.0},{"date":"2017-04-18","close":159892.0},{"date":"2017-04-19","close":160876.0},{"date":"2017-04-20","close":158908.0},{"date":"2017-04-21","close":158908.0},{"date":"2017-04-24","close":161860.0},{"date":"2017-04-25","close":167271.0},{"date":"2017-04-26","close":170223.0},{"date":"2017-04-27","close":171699.0},{"date":"2017-04-28","close":168255.0},{"date":"2017-05-02","close":171207.0},{"date":"2017-05-04","close":167763.0},{"date":"2017-05-08","close":169239.0},{"date":"2017-05-10","close":166779.0},{"date":"2017-05-11","close":170223.0},{"date":"2017-05-12","close":170223.0},{"date":"2017-05-15","close":169239.0},{"date":"2017-05-16","close":168747.0},{"date":"2017-05-17","close":165303.0},{"date":"2017-05-18","close":166287.0},{"date":"2017-05-19","close":165303.0},{"date":"2017-05-22","close":165795.0},{"date":"2017-05-23","close":168747.0},{"date":"2017-05-24","close":167271.0},{"date":"2017-05-25","close":166779.0},{"date":"2017-05-26","close":164811.0},{"date":"2017-05-29","close":167763.0},{"date":"2017-05-30","close":167763.0},{"date":"2017-05-31","close":166287.0},{"date":"2017-06-01","close":163827.0},{"date":"2017-06-02","close":162844.0},{"date":"2017-06-05","close":159400.0},{"date":"2017-06-07","close":156448.0},{"date":"2017-06-08","close":154480.0},{"date":"2017-06-09","close":154480.0},{"date":"2017-06-12","close":156940.0},{"date":"2017-06-13","close":157924.0},{"date":"2017-06-14","close":157432.0},{"date":"2017-06-15","close":153988.0},{"date":"2017-06-16","close":156448.0},{"date":"2017-06-19","close":158416.0},{"date":"2017-06-20","close":154972.0},{"date":"2017-06-21","close":154480.0},{"date":"2017-06-22","close":153988.0},{"date":"2017-06-23","close":155956.0},{"date":"2017-06-26","close":154480.0},{"date":"2017-06-27","close":153988.0},{"date":"2017-06-28","close":155464.0},{"date":"2017-06-29","close":154972.0},{"date":"2017-06-30","close":155956.0},{"date":"2017-07-03","close":158416.0},{"date":"2017-07-04","close":157432.0},{"date":"2017-07-05","close":157432.0},{"date":"2017-07-06","close":155956.0},{"date":"2017-07-07","close":156940.0},{"date":"2017-07-10","close":157432.0},{"date":"2017-07-11","close":162844.0},{"date":"2017-07-12","close":160876.0},{"date":"2017-07-13","close":160384.0},{"date":"2017-07-14","close":165303.0},{"date":"2017-07-17","close":166287.0},{"date":"2017-07-18","close":165795.0},{"date":"2017-07-19","close":164811.0},{"date":"2017-07-20","close":169239.0},{"date":"2017-07-21","close":168747.0},{"date":"2017-07-24","close":169239.0},{"date":"2017-07-25","close":171699.0},{"date":"2017-07-26","close":174651.0},{"date":"2017-07-27","close":171699.0},{"date":"2017-07-28","close":172191.0},{"date":"2017-07-31","close":173667.0},{"date":"2017-08-01","close":176619.0},{"date":"2017-08-02","close":173667.0},{"date":"2017-08-03","close":169731.0},{"date":"2017-08-04","close":177111.0},{"date":"2017-08-07","close":173667.0},{"date":"2017-08-08","close":174159.0},{"date":"2017-08-09","close":171699.0},{"date":"2017-08-10","close":169239.0},{"date":"2017-08-11","close":169239.0},{"date":"2017-08-14","close":171207.0},{"date":"2017-08-16","close":167763.0},{"date":"2017-08-17","close":167271.0},{"date":"2017-08-18","close":167763.0},{"date":"2017-08-21","close":171207.0},{"date":"2017-08-22","close":171699.0},{"date":"2017-08-23","close":168255.0},{"date":"2017-08-24","close":175143.0},{"date":"2017-08-25","close":177603.0},{"date":"2017-08-28","close":180555.0},{"date":"2017-08-29","close":180555.0},{"date":"2017-08-30","close":183015.0},{"date":"2017-08-31","close":185474.0},{"date":"2017-09-01","close":185474.0},{"date":"2017-09-04","close":186458.0},{"date":"2017-09-05","close":183998.0},{"date":"2017-09-06","close":182031.0},{"date":"2017-09-07","close":183998.0},{"date":"2017-09-08","close":183507.0},{"date":"2017-09-11","close":187934.0},{"date":"2017-09-12","close":188426.0},{"date":"2017-09-13","close":190886.0},{"date":"2017-09-14","close":192854.0},{"date":"2017-09-15","close":185966.0},{"date":"2017-09-18","close":187934.0},{"date":"2017-09-19","close":186458.0},{"date":"2017-09-20","close":187934.0},{"date":"2017-09-21","close":185966.0},{"date":"2017-09-22","close":183507.0},{"date":"2017-09-25","close":186458.0},{"date":"2017-09-26","close":191378.0},{"date":"2017-09-27","close":192362.0},{"date":"2017-09-28","close":191378.0},{"date":"2017-09-29","close":195806.0},{"date":"2017-10-10","close":201218.0},{"date":"2017-10-11","close":199250.0},{"date":"2017-10-12","close":206629.0},{"date":"2017-10-13","close":206137.0},{"date":"2017-10-16","close":203186.0},{"date":"2017-10-17","close":204661.0},{"date":"2017-10-18","close":200726.0},{"date":"2017-10-19","close":204170.0},{"date":"2017-10-20","close":202694.0},{"date":"2017-10-23","close":201710.0},{"date":"2017-10-24","close":203186.0},{"date":"2017-10-25","close":201710.0},{"date":"2017-10-26","close":200234.0},{"date":"2017-10-27","close":202694.0},{"date":"2017-10-30","close":205645.0},{"date":"2017-10-31","close":201710.0},{"date":"2017-11-01","close":204170.0},{"date":"2017-11-02","close":201218.0},{"date":"2017-11-03","close":205645.0},{"date":"2017-11-06","close":208597.0},{"date":"2017-11-07","close":210565.0},{"date":"2017-11-08","close":213025.0},{"date":"2017-11-09","close":214009.0},{"date":"2017-11-10","close":207613.0},{"date":"2017-11-13","close":199742.0},{"date":"2017-11-14","close":199742.0},{"date":"2017-11-15","close":192854.0},{"date":"2017-11-16","close":197774.0},{"date":"2017-11-17","close":200234.0},{"date":"2017-11-20","close":196298.0},{"date":"2017-11-21","close":195806.0},{"date":"2017-11-22","close":199250.0},{"date":"2017-11-23","close":200234.0},{"date":"2017-11-24","close":201710.0},{"date":"2017-11-27","close":202694.0},{"date":"2017-11-28","close":203186.0},{"date":"2017-11-29","close":204170.0},{"date":"2017-11-30","close":203186.0},{"date":"2017-12-01","close":199250.0},{"date":"2017-12-04","close":204170.0},{"date":"2017-12-05","close":205153.0},{"date":"2017-12-06","close":204661.0},{"date":"2017-12-07","close":199250.0},{"date":"2017-12-08","close":199742.0},{"date":"2017-12-11","close":198758.0},{"date":"2017-12-12","close":193838.0},{"date":"2017-12-13","close":200726.0},{"date":"2017-12-14","close":202694.0},{"date":"2017-12-15","close":200234.0},{"date":"2017-12-18","close":199250.0},{"date":"2017-12-19","close":199250.0},{"date":"2017-12-20","close":198758.0},{"date":"2017-12-21","close":199250.0},{"date":"2017-12-22","close":200726.0},{"date":"2017-12-26","close":204170.0},{"date":"2017-12-27","close":198758.0},{"date":"2017-12-28","close":201218.0},{"date":"2018-01-02","close":180403.1562},{"date":"2018-01-03","close":176908.6406},{"date":"2018-01-04","close":173414.1719},{"date":"2018-01-05","close":176035.0312},{"date":"2018-01-08","close":172540.5625},{"date":"2018-01-09","close":171230.1094},{"date":"2018-01-10","close":177345.4844},{"date":"2018-01-11","close":175161.4219},{"date":"2018-01-12","close":175598.2344},{"date":"2018-01-15","close":173414.1719},{"date":"2018-01-16","close":172540.5625},{"date":"2018-01-17","close":172977.375},{"date":"2018-01-18","close":168172.4375},{"date":"2018-01-19","close":169919.6875},{"date":"2018-01-22","close":170356.5},{"date":"2018-01-23","close":173850.9844},{"date":"2018-01-24","close":174287.7969},{"date":"2018-01-25","close":174724.6094},{"date":"2018-01-26","close":172977.375},{"date":"2018-01-29","close":183460.8438},{"date":"2018-01-30","close":183460.8438},{"date":"2018-01-31","close":178655.9062},{"date":"2018-02-01","close":179529.5312},{"date":"2018-02-02","close":174724.6094},{"date":"2018-02-05","close":173414.1719},{"date":"2018-02-06","close":168609.25},{"date":"2018-02-07","close":166425.1719},{"date":"2018-02-08","close":165114.75},{"date":"2018-02-09","close":161620.2656},{"date":"2018-02-12","close":162057.0781},{"date":"2018-02-13","close":165988.4062},{"date":"2018-02-14","close":166425.1719},{"date":"2018-02-19","close":171666.9375},{"date":"2018-02-20","close":169919.6875},{"date":"2018-02-21","close":170793.2812},{"date":"2018-02-22","close":168609.25},{"date":"2018-02-23","close":174287.7969},{"date":"2018-02-26","close":182587.2188},{"date":"2018-02-27","close":180839.9844},{"date":"2018-02-28","close":179529.5312},{"date":"2018-03-02","close":181276.7812},{"date":"2018-03-05","close":182150.4062},{"date":"2018-03-06","close":178655.9062},{"date":"2018-03-07","close":177782.2969},{"date":"2018-03-08","close":176908.6406},{"date":"2018-03-09","close":178655.9062},{"date":"2018-03-12","close":187392.125},{"date":"2018-03-13","close":182150.4062},{"date":"2018-03-14","close":183460.8438},{"date":"2018-03-15","close":183460.8438},{"date":"2018-03-16","close":182150.4062},{"date":"2018-03-19","close":184334.4688},{"date":"2018-03-20","close":184771.2812},{"date":"2018-03-21","close":185208.0781},{"date":"2018-03-22","close":186518.5156},{"date":"2018-03-23","close":183024.0312},{"date":"2018-03-26","close":185208.0781},{"date":"2018-03-27","close":183024.0312},{"date":"2018-03-28","close":180839.9844},{"date":"2018-03-29","close":183460.8438},{"date":"2018-03-30","close":184334.4688},{"date":"2018-04-02","close":186955.3438},{"date":"2018-04-03","close":184334.4688},{"date":"2018-04-04","close":183460.8438},{"date":"2018-04-05","close":186518.5156},{"date":"2018-04-06","close":185644.9062},{"date":"2018-04-09","close":181276.7812},{"date":"2018-04-10","close":177345.4844},{"date":"2018-04-11","close":176471.875},{"date":"2018-04-12","close":178655.9062},{"date":"2018-04-13","close":175598.2344},{"date":"2018-04-16","close":176908.6406},{"date":"2018-04-17","close":173414.1719},{"date":"2018-04-18","close":173850.9844},{"date":"2018-04-19","close":172977.375},{"date":"2018-04-20","close":173850.9844},{"date":"2018-04-23","close":175598.2344},{"date":"2018-04-24","close":174287.7969},{"date":"2018-04-25","close":169046.0625},{"date":"2018-04-26","close":169919.6875},{"date":"2018-04-27","close":167735.625},{"date":"2018-04-30","close":171666.9375},{"date":"2018-05-02","close":182150.4062},{"date":"2018-05-03","close":180403.1562},{"date":"2018-05-04","close":172540.5625},{"date":"2018-05-08","close":174724.6094},{"date":"2018-05-09","close":176471.875},{"date":"2018-05-10","close":177345.4844},{"date":"2018-05-11","close":179092.7188},{"date":"2018-05-14","close":179092.7188},{"date":"2018-05-15","close":178219.125},{"date":"2018-05-16","close":176471.875},{"date":"2018-05-17","close":178219.125},{"date":"2018-05-18","close":179966.3594},{"date":"2018-05-21","close":180839.9844},{"date":"2018-05-23","close":179092.7188},{"date":"2018-05-24","close":178219.125},{"date":"2018-05-25","close":176471.875},{"date":"2018-05-28","close":177782.2969},{"date":"2018-05-29","close":178655.9062},{"date":"2018-05-30","close":173850.9844},{"date":"2018-05-31","close":179966.3594},{"date":"2018-06-01","close":177782.2969},{"date":"2018-06-04","close":181276.7812},{"date":"2018-06-05","close":179966.3594},{"date":"2018-06-07","close":181713.5781},{"date":"2018-06-08","close":183460.8438},{"date":"2018-06-11","close":187392.125},{"date":"2018-06-12","close":187828.9531},{"date":"2018-06-14","close":186081.7031},{"date":"2018-06-15","close":187392.125},{"date":"2018-06-18","close":186518.5156},{"date":"2018-06-19","close":179092.7188},{"date":"2018-06-20","close":178655.9062},{"date":"2018-06-21","close":178219.125},{"date":"2018-06-22","close":176471.875},{"date":"2018-06-25","close":179966.3594},{"date":"2018-06-26","close":180839.9844},{"date":"2018-06-27","close":176908.6406},{"date":"2018-06-28","close":177437.0156},{"date":"2018-06-29","close":177877.3125},{"date":"2018-07-02","close":165549.1875},{"date":"2018-07-03","close":162467.1562},{"date":"2018-07-04","close":164228.3125},{"date":"2018-07-05","close":166870.0625},{"date":"2018-07-06","close":169952.0781},{"date":"2018-07-09","close":170392.3906},{"date":"2018-07-10","close":169071.5},{"date":"2018-07-11","close":167750.625},{"date":"2018-07-12","close":167750.625},{"date":"2018-07-13","close":169071.5},{"date":"2018-07-16","close":174795.2656},{"date":"2018-07-17","close":169952.0781},{"date":"2018-07-18","close":168631.2188},{"date":"2018-07-19","close":171272.9531},{"date":"2018-07-20","close":170392.3906},{"date":"2018-07-23","close":173034.1094},{"date":"2018-07-24","close":171272.9531},{"date":"2018-07-25","close":172153.5312},{"date":"2018-07-26","close":177877.3125},{"date":"2018-07-27","close":174795.2656},{"date":"2018-07-30","close":179638.4844},{"date":"2018-07-31","close":174795.2656},{"date":"2018-08-01","close":173034.1094},{"date":"2018-08-02","close":168190.9219},{"date":"2018-08-03","close":166429.75},{"date":"2018-08-06","close":167750.625},{"date":"2018-08-07","close":166870.0625},{"date":"2018-08-08","close":165989.4688},{"date":"2018-08-09","close":166870.0625},{"date":"2018-08-10","close":169071.5},{"date":"2018-08-13","close":169511.7969},{"date":"2018-08-14","close":175235.5625},{"date":"2018-08-16","close":175235.5625},{"date":"2018-08-17","close":176996.7344},{"date":"2018-08-20","close":176116.1562},{"date":"2018-08-21","close":173914.7031},{"date":"2018-08-22","close":170832.6562},{"date":"2018-08-23","close":172153.5312},{"date":"2018-08-24","close":173914.7031},{"date":"2018-08-27","close":173474.4062},{"date":"2018-08-28","close":172153.5312},{"date":"2018-08-29","close":171713.2344},{"date":"2018-08-30","close":169071.5},{"date":"2018-08-31","close":169952.0781},{"date":"2018-09-03","close":171272.9531},{"date":"2018-09-04","close":169952.0781},{"date":"2018-09-05","close":168631.2188},{"date":"2018-09-06","close":168190.9219},{"date":"2018-09-07","close":169511.7969},{"date":"2018-09-10","close":175675.8594},{"date":"2018-09-11","close":178317.5938},{"date":"2018-09-12","close":177437.0156},{"date":"2018-09-13","close":177437.0156},{"date":"2018-09-14","close":179198.1875},{"date":"2018-09-17","close":176996.7344},{"date":"2018-09-18","close":178317.5938},{"date":"2018-09-19","close":177437.0156},{"date":"2018-09-20","close":174795.2656},{"date":"2018-09-21","close":176556.4531},{"date":"2018-09-27","close":183601.0938},{"date":"2018-09-28","close":189324.8594},{"date":"2018-10-01","close":196369.5},{"date":"2018-10-02","close":198570.9531},{"date":"2018-10-04","close":196369.5},{"date":"2018-10-05","close":197250.0938},{"date":"2018-10-08","close":191526.2969},{"date":"2018-10-10","close":190205.4531},{"date":"2018-10-11","close":181399.625},{"date":"2018-10-12","close":186242.8281},{"date":"2018-10-15","close":189324.8594},{"date":"2018-10-16","close":188003.9844},{"date":"2018-10-17","close":192847.1875},{"date":"2018-10-18","close":193727.75},{"date":"2018-10-19","close":187123.4219},{"date":"2018-10-22","close":188444.2656},{"date":"2018-10-23","close":182280.2188},{"date":"2018-10-24","close":182280.2188},{"date":"2018-10-25","close":184921.9531},{"date":"2018-10-26","close":180519.0625},{"date":"2018-10-29","close":181839.9219},{"date":"2018-10-30","close":183160.7812},{"date":"2018-10-31","close":188003.9844},{"date":"2018-11-01","close":178317.5938},{"date":"2018-11-02","close":182280.2188},{"date":"2018-11-05","close":180519.0625},{"date":"2018-11-06","close":180959.3594},{"date":"2018-11-07","close":179638.4844},{"date":"2018-11-08","close":179198.1875},{"date":"2018-11-09","close":176116.1562},{"date":"2018-11-12","close":174355.0},{"date":"2018-11-13","close":176116.1562},{"date":"2018-11-14","close":170392.3906},{"date":"2018-11-15","close":172593.8281},{"date":"2018-11-16","close":173474.4062},{"date":"2018-11-19","close":178757.9062},{"date":"2018-11-20","close":180078.7344},{"date":"2018-11-21","close":179198.1875},{"date":"2018-11-22","close":180959.3594},{"date":"2018-11-23","close":176556.4531},{"date":"2018-11-26","close":173474.4062},{"date":"2018-11-27","close":173474.4062},{"date":"2018-11-28","close":172593.8281},{"date":"2018-11-29","close":173034.1094},{"date":"2018-11-30","close":173034.1094},{"date":"2018-12-03","close":179198.1875},{"date":"2018-12-04","close":175235.5625},{"date":"2018-12-05","close":175235.5625},{"date":"2018-12-06","close":168631.2188},{"date":"2018-12-07","close":165108.8906},{"date":"2018-12-10","close":162026.8594},{"date":"2018-12-11","close":159825.3906},{"date":"2018-12-12","close":162467.1562},{"date":"2018-12-13","close":160706.0},{"date":"2018-12-14","close":162467.1562},{"date":"2018-12-17","close":160706.0},{"date":"2018-12-18","close":156303.0781},{"date":"2018-12-19","close":157183.6562},{"date":"2018-12-20","close":158504.5312},{"date":"2018-12-21","close":160706.0},{"date":"2018-12-24","close":159385.1094},{"date":"2018-12-26","close":160265.7031},{"date":"2018-12-27","close":163368.7969},{"date":"2018-12-28","close":163825.1406},{"date":"2019-01-02","close":154242.0469},{"date":"2019-01-03","close":151960.3594},{"date":"2019-01-04","close":154242.0469},{"date":"2019-01-07","close":158805.4219},{"date":"2019-01-08","close":161543.4375},{"date":"2019-01-09","close":164281.4531},{"date":"2019-01-10","close":165650.4688},{"date":"2019-01-11","close":163825.1406},{"date":"2019-01-14","close":162456.1094},{"date":"2019-01-15","close":164281.4531},{"date":"2019-01-16","close":162912.4531},{"date":"2019-01-17","close":166563.1562},{"date":"2019-01-18","close":167475.8125},{"date":"2019-01-21","close":165650.4688},{"date":"2019-01-22","close":165650.4688},{"date":"2019-01-23","close":164737.7969},{"date":"2019-01-24","close":163825.1406},{"date":"2019-01-25","close":169301.1875},{"date":"2019-01-28","close":165194.1562},{"date":"2019-01-29","close":169301.1875},{"date":"2019-01-30","close":169301.1875},{"date":"2019-01-31","close":172039.1875},{"date":"2019-02-01","close":169757.5156},{"date":"2019-02-07","close":169301.1875},{"date":"2019-02-08","close":167475.8125},{"date":"2019-02-11","close":169301.1875},{"date":"2019-02-12","close":167475.8125},{"date":"2019-02-13","close":167932.1562},{"date":"2019-02-14","close":167475.8125},{"date":"2019-02-15","close":166106.8125},{"date":"2019-02-18","close":170213.8594},{"date":"2019-02-19","close":171582.8594},{"date":"2019-02-20","close":175233.5469},{"date":"2019-02-21","close":171582.8594},{"date":"2019-02-22","close":167932.1562},{"date":"2019-02-25","close":167932.1562},{"date":"2019-02-26","close":165194.1562},{"date":"2019-02-27","close":171582.8594},{"date":"2019-02-28","close":171582.8594},{"date":"2019-03-04","close":167475.8125},{"date":"2019-03-05","close":171582.8594},{"date":"2019-03-06","close":175233.5469},{"date":"2019-03-07","close":173408.2188},{"date":"2019-03-08","close":175233.5469},{"date":"2019-03-11","close":172039.1875},{"date":"2019-03-12","close":173408.2188},{"date":"2019-03-13","close":169757.5156},{"date":"2019-03-14","close":173408.2188},{"date":"2019-03-15","close":175689.8906},{"date":"2019-03-18","close":176146.2344},{"date":"2019-03-19","close":177971.5781},{"date":"2019-03-20","close":178427.9062},{"date":"2019-03-21","close":177971.5781},{"date":"2019-03-22","close":178427.9062},{"date":"2019-03-25","close":174320.8906},{"date":"2019-03-26","close":171126.5312},{"date":"2019-03-27","close":171582.8594},{"date":"2019-03-28","close":170213.8594},{"date":"2019-03-29","close":163825.1406},{"date":"2019-04-01","close":165650.4688},{"date":"2019-04-02","close":166563.1562},{"date":"2019-04-03","close":167932.1562},{"date":"2019-04-04","close":167475.8125},{"date":"2019-04-05","close":168844.8438},{"date":"2019-04-08","close":169301.1875},{"date":"2019-04-09","close":169301.1875},{"date":"2019-04-10","close":167932.1562},{"date":"2019-04-11","close":169301.1875},{"date":"2019-04-12","close":168844.8438},{"date":"2019-04-15","close":176602.5938},{"date":"2019-04-16","close":175233.5469},{"date":"2019-04-17","close":175233.5469},{"date":"2019-04-18","close":173864.5469},{"date":"2019-04-19","close":174320.8906},{"date":"2019-04-22","close":173408.2188},{"date":"2019-04-23","close":176602.5938},{"date":"2019-04-24","close":176602.5938},{"date":"2019-04-25","close":172039.1875},{"date":"2019-04-26","close":170213.8594},{"date":"2019-04-29","close":170670.1875},{"date":"2019-04-30","close":166563.1562},{"date":"2019-05-02","close":167019.4844},{"date":"2019-05-03","close":164281.4531},{"date":"2019-05-07","close":161543.4375},{"date":"2019-05-08","close":160630.7656},{"date":"2019-05-09","close":154242.0469},{"date":"2019-05-10","close":155611.0469},{"date":"2019-05-13","close":152873.0156},{"date":"2019-05-14","close":151504.0156},{"date":"2019-05-15","close":155154.7188},{"date":"2019-05-16","close":153329.3594},{"date":"2019-05-17","close":153329.3594},{"date":"2019-05-20","close":150591.3438},{"date":"2019-05-21","close":153785.7031},{"date":"2019-05-22","close":152873.0156},{"date":"2019-05-23","close":154698.375},{"date":"2019-05-24","close":150591.3438},{"date":"2019-05-27","close":150134.9844},{"date":"2019-05-28","close":146940.6562},{"date":"2019-05-29","close":148309.6406},{"date":"2019-05-30","close":150591.3438},{"date":"2019-05-31","close":150591.3438},{"date":"2019-06-03","close":149678.6562},{"date":"2019-06-04","close":148765.9844},{"date":"2019-06-05","close":147396.9844},{"date":"2019-06-07","close":146484.2969},{"date":"2019-06-10","close":148309.6406},{"date":"2019-06-11","close":148765.9844},{"date":"2019-06-12","close":147396.9844},{"date":"2019-06-13","close":147396.9844},{"date":"2019-06-14","close":145571.625},{"date":"2019-06-17","close":143746.2812},{"date":"2019-06-18","close":145115.2812},{"date":"2019-06-19","close":145571.625},{"date":"2019-06-20","close":146940.6562},{"date":"2019-06-21","close":146940.6562},{"date":"2019-06-24","close":146484.2969},{"date":"2019-06-25","close":146027.9688},{"date":"2019-06-26","close":146484.2969},{"date":"2019-06-27","close":147959.2812},{"date":"2019-06-28","close":146576.4844},{"date":"2019-07-01","close":148881.1562},{"date":"2019-07-02","close":152107.6875},{"date":"2019-07-03","close":149342.0938},{"date":"2019-07-04","close":158099.7969},{"date":"2019-07-05","close":159021.6719},{"date":"2019-07-08","close":156256.0781},{"date":"2019-07-09","close":153490.4844},{"date":"2019-07-10","close":152568.625},{"date":"2019-07-11","close":159021.6719},{"date":"2019-07-12","close":161326.3281},{"date":"2019-07-15","close":159021.6719},{"date":"2019-07-16","close":158099.7969},{"date":"2019-07-17","close":158560.7344},{"date":"2019-07-18","close":155795.1562},{"date":"2019-07-19","close":156717.0156},{"date":"2019-07-22","close":159943.5312},{"date":"2019-07-23","close":163170.0625},{"date":"2019-07-24","close":162709.125},{"date":"2019-07-25","close":158560.7344},{"date":"2019-07-26","close":159482.6094},{"date":"2019-07-29","close":155795.1562},{"date":"2019-07-30","close":157177.9375},{"date":"2019-07-31","close":157638.8594},{"date":"2019-08-01","close":158099.7969},{"date":"2019-08-02","close":155334.2031},{"date":"2019-08-05","close":152568.625},{"date":"2019-08-06","close":150724.8906},{"date":"2019-08-07","close":150263.9531},{"date":"2019-08-08","close":146576.4844},{"date":"2019-08-09","close":147037.4219},{"date":"2019-08-12","close":145654.6406},{"date":"2019-08-13","close":140123.4219},{"date":"2019-08-14","close":145654.6406},{"date":"2019-08-16","close":145654.6406},{"date":"2019-08-19","close":147498.3594},{"date":"2019-08-20","close":149803.0156},{"date":"2019-08-21","close":151185.8125},{"date":"2019-08-22","close":151646.7344},{"date":"2019-08-23","close":148881.1562},{"date":"2019-08-26","close":146576.4844},{"date":"2019-08-27","close":143810.8906},{"date":"2019-08-28","close":144271.8438},{"date":"2019-08-29","close":143810.8906},{"date":"2019-08-30","close":152107.6875},{"date":"2019-09-02","close":152568.625},{"date":"2019-09-03","close":149803.0156},{"date":"2019-09-04","close":148881.1562},{"date":"2019-09-05","close":151185.8125},{"date":"2019-09-06","close":151646.7344},{"date":"2019-09-09","close":152568.625},{"date":"2019-09-10","close":153490.4844},{"date":"2019-09-11","close":155334.2031},{"date":"2019-09-16","close":159482.6094},{"date":"2019-09-17","close":158099.7969},{"date":"2019-09-18","close":156256.0781},{"date":"2019-09-19","close":155795.1562},{"date":"2019-09-20","close":155334.2031},{"date":"2019-09-23","close":156256.0781},{"date":"2019-09-24","close":156256.0781},{"date":"2019-09-25","close":154873.2656},{"date":"2019-09-26","close":153490.4844},{"date":"2019-09-27","close":151185.8125},{"date":"2019-09-30","close":153029.5469},{"date":"2019-10-01","close":152568.625},{"date":"2019-10-02","close":149803.0156},{"date":"2019-10-04","close":151185.8125},{"date":"2019-10-07","close":152107.6875},{"date":"2019-10-08","close":154873.2656},{"date":"2019-10-10","close":150263.9531},{"date":"2019-10-11","close":154412.3281},{"date":"2019-10-14","close":155795.1562},{"date":"2019-10-15","close":151185.8125},{"date":"2019-10-16","close":149342.0938},{"date":"2019-10-17","close":149803.0156},{"date":"2019-10-18","close":150263.9531},{"date":"2019-10-21","close":147959.2812},{"date":"2019-10-22","close":150724.8906},{"date":"2019-10-23","close":147037.4219},{"date":"2019-10-24","close":150724.8906},{"date":"2019-10-25","close":149342.0938},{"date":"2019-10-28","close":148420.2344},{"date":"2019-10-29","close":149803.0156},{"date":"2019-10-30","close":146576.4844},{"date":"2019-10-31","close":147498.3594},{"date":"2019-11-01","close":147959.2812},{"date":"2019-11-04","close":147959.2812},{"date":"2019-11-05","close":148420.2344},{"date":"2019-11-06","close":147037.4219},{"date":"2019-11-07","close":147498.3594},{"date":"2019-11-08","close":149342.0938},{"date":"2019-11-11","close":148420.2344},{"date":"2019-11-12","close":147959.2812},{"date":"2019-11-13","close":144732.7656},{"date":"2019-11-14","close":146576.4844},{"date":"2019-11-15","close":147037.4219},{"date":"2019-11-18","close":147498.3594},{"date":"2019-11-19","close":146115.5625},{"date":"2019-11-20","close":142889.0469},{"date":"2019-11-21","close":142428.1094},{"date":"2019-11-22","close":140123.4219},{"date":"2019-11-25","close":138740.6406},{"date":"2019-11-26","close":137818.7812},{"date":"2019-11-27","close":138279.7031},{"date":"2019-11-28","close":135975.0469},{"date":"2019-11-29","close":135053.1719},{"date":"2019-12-02","close":135975.0469},{"date":"2019-12-03","close":135053.1719},{"date":"2019-12-04","close":132748.5156},{"date":"2019-12-05","close":130904.7969},{"date":"2019-12-06","close":130443.8594},{"date":"2019-12-09","close":134131.3281},{"date":"2019-12-10","close":134131.3281},{"date":"2019-12-11","close":134592.25},{"date":"2019-12-12","close":135975.0469},{"date":"2019-12-13","close":136896.9219},{"date":"2019-12-16","close":136435.9844},{"date":"2019-12-17","close":137357.8438},{"date":"2019-12-18","close":137818.7812},{"date":"2019-12-19","close":140123.4219},{"date":"2019-12-20","close":141506.2344},{"date":"2019-12-23","close":141506.2344},{"date":"2019-12-24","close":141967.1719},{"date":"2019-12-26","close":142889.0469},{"date":"2019-12-27","close":140470.3438},{"date":"2019-12-30","close":139540.0625},{"date":"2020-01-02","close":136284.125},{"date":"2020-01-03","close":139074.9375},{"date":"2020-01-06","close":137679.5469},{"date":"2020-01-07","close":134423.6094},{"date":"2020-01-08","close":127446.6094},{"date":"2020-01-09","close":127911.7344},{"date":"2020-01-10","close":128376.8672},{"date":"2020-01-13","close":128376.8672},{"date":"2020-01-14","close":129772.2734},{"date":"2020-01-15","close":127446.6094},{"date":"2020-01-16","close":123725.5312},{"date":"2020-01-17","close":124190.6719},{"date":"2020-01-20","close":126051.2031},{"date":"2020-01-21","close":125120.9297},{"date":"2020-01-22","close":125120.9297},{"date":"2020-01-23","close":120934.7344},{"date":"2020-01-28","close":116283.3984},{"date":"2020-01-29","close":116283.3984},{"date":"2020-01-30","close":116283.3984},{"date":"2020-01-31","close":120934.7344},{"date":"2020-02-03","close":114888.0},{"date":"2020-02-04","close":119074.2031},{"date":"2020-02-05","close":124655.8047},{"date":"2020-02-06","close":126516.3359},{"date":"2020-02-07","close":124190.6719},{"date":"2020-02-10","close":126981.4688},{"date":"2020-02-11","close":130702.5312},{"date":"2020-02-12","close":130702.5312},{"date":"2020-02-13","close":128842.0},{"date":"2020-02-14","close":127911.7344},{"date":"2020-02-17","close":126981.4688},{"date":"2020-02-18","close":126981.4688},{"date":"2020-02-19","close":125586.0703},{"date":"2020-02-20","close":123725.5312},{"date":"2020-02-21","close":121399.8672},{"date":"2020-02-24","close":114888.0},{"date":"2020-02-25","close":113957.7266},{"date":"2020-02-26","close":111632.0625},{"date":"2020-02-27","close":108376.125},{"date":"2020-02-28","close":105120.1875},{"date":"2020-03-02","close":106050.4609},{"date":"2020-03-03","close":106515.5859},{"date":"2020-03-04","close":106980.7266},{"date":"2020-03-05","close":105120.1875},{"date":"2020-03-06","close":100468.8594},{"date":"2020-03-09","close":97509.0},{"date":"2020-03-10","close":93491.8516},{"date":"2020-03-11","close":91166.1797},{"date":"2020-03-12","close":91166.1797},{"date":"2020-03-13","close":80468.1094},{"date":"2020-03-16","close":74607.4219},{"date":"2020-03-17","close":72467.8125},{"date":"2020-03-18","close":65955.9453},{"date":"2020-03-19","close":53304.3125},{"date":"2020-03-20","close":60281.3125},{"date":"2020-03-23","close":56095.1133},{"date":"2020-03-24","close":66979.2344},{"date":"2020-03-25","close":83724.0391},{"date":"2020-03-26","close":79072.7109},{"date":"2020-03-27","close":81584.4297},{"date":"2020-03-30","close":80096.0},{"date":"2020-03-31","close":80933.2422},{"date":"2020-04-01","close":76747.0391},{"date":"2020-04-02","close":84096.1484},{"date":"2020-04-03","close":83444.9609},{"date":"2020-04-06","close":87817.2188},{"date":"2020-04-07","close":87724.1953},{"date":"2020-04-08","close":87073.0078},{"date":"2020-04-09","close":91166.1797},{"date":"2020-04-10","close":93491.8516},{"date":"2020-04-13","close":89584.7266},{"date":"2020-04-14","close":90421.9688},{"date":"2020-04-16","close":89956.8281},{"date":"2020-04-17","close":90887.1016},{"date":"2020-04-20","close":92096.4531},{"date":"2020-04-21","close":91631.3203},{"date":"2020-04-22","close":89584.7266},{"date":"2020-04-23","close":92468.5547},{"date":"2020-04-24","close":90794.0781},{"date":"2020-04-27","close":90794.0781},{"date":"2020-04-28","close":89770.7812},{"date":"2020-04-29","close":91445.2656},{"date":"2020-05-04","close":89956.8281},{"date":"2020-05-06","close":93026.7188},{"date":"2020-05-07","close":91817.3672},{"date":"2020-05-08","close":91724.3438},{"date":"2020-05-11","close":90701.0469},{"date":"2020-05-12","close":88747.4922},{"date":"2020-05-13","close":88840.5156},{"date":"2020-05-14","close":87073.0078},{"date":"2020-05-15","close":87817.2188},{"date":"2020-05-18","close":90049.8672},{"date":"2020-05-19","close":96282.6562},{"date":"2020-05-20","close":96282.6562},{"date":"2020-05-21","close":99073.4531},{"date":"2020-05-22","close":96282.6562},{"date":"2020-05-25","close":98608.3203},{"date":"2020-05-26","close":112562.3281},{"date":"2020-05-27","close":113957.7266},{"date":"2020-05-28","close":109771.5234},{"date":"2020-05-29","close":110236.6641},{"date":"2020-06-01","close":115353.125},{"date":"2020-06-02","close":115353.125},{"date":"2020-06-03","close":118609.0625},{"date":"2020-06-04","close":116748.5312},{"date":"2020-06-05","close":117678.8047},{"date":"2020-06-08","close":117678.8047},{"date":"2020-06-09","close":116748.5312},{"date":"2020-06-10","close":115818.2656},{"date":"2020-06-11","close":112097.1953},{"date":"2020-06-12","close":106980.7266},{"date":"2020-06-15","close":99073.4531},{"date":"2020-06-16","close":108376.125},{"date":"2020-06-17","close":117213.6641},{"date":"2020-06-18","close":117213.6641},{"date":"2020-06-19","close":117213.6641},{"date":"2020-06-22","close":116748.5312},{"date":"2020-06-23","close":119074.2031},{"date":"2020-06-24","close":126981.4688},{"date":"2020-06-25","close":124655.8047},{"date":"2020-06-26","close":126516.3359},{"date":"2020-06-29","close":120934.7344},{"date":"2020-06-30","close":121865.0},{"date":"2020-07-01","close":120004.4688},{"date":"2020-07-02","close":122330.1328},{"date":"2020-07-03","close":122795.2656},{"date":"2020-07-06","close":126051.2031},{"date":"2020-07-07","close":124190.6719},{"date":"2020-07-08","close":124655.8047},{"date":"2020-07-09","close":125120.9297},{"date":"2020-07-10","close":121399.8672},{"date":"2020-07-13","close":121865.0},{"date":"2020-07-14","close":119074.2031},{"date":"2020-07-15","close":114888.0},{"date":"2020-07-16","close":115818.2656},{"date":"2020-07-17","close":115818.2656},{"date":"2020-07-20","close":113957.7266},{"date":"2020-07-21","close":116283.3984},{"date":"2020-07-22","close":125586.0703},{"date":"2020-07-23","close":122795.2656},{"date":"2020-07-24","close":122795.2656},{"date":"2020-07-27","close":121865.0},{"date":"2020-07-28","close":123725.5312},{"date":"2020-07-29","close":121865.0},{"date":"2020-07-30","close":118609.0625},{"date":"2020-07-31","close":118143.9297},{"date":"2020-08-03","close":120469.6016},{"date":"2020-08-04","close":122795.2656},{"date":"2020-08-05","close":147912.4688},{"date":"2020-08-06","close":152098.6875},{"date":"2020-08-07","close":171169.1562},{"date":"2020-08-10","close":173029.6875},{"date":"2020-08-11","close":173959.9531},{"date":"2020-08-12","close":169773.7656},{"date":"2020-08-13","close":169308.625},{"date":"2020-08-14","close":160005.9531},{"date":"2020-08-18","close":149307.875},{"date":"2020-08-19","close":152563.8125},{"date":"2020-08-20","close":144191.4219},{"date":"2020-08-21","close":144191.4219},{"date":"2020-08-24","close":141865.7344},{"date":"2020-08-25","close":152098.6875},{"date":"2020-08-26","close":152563.8125},{"date":"2020-08-27","close":144656.5312},{"date":"2020-08-28","close":146051.9375},{"date":"2020-08-31","close":134888.7344},{"date":"2020-09-01","close":138144.6719},{"date":"2020-09-02","close":137679.5469},{"date":"2020-09-03","close":140470.3438},{"date":"2020-09-04","close":143261.1406},{"date":"2020-09-07","close":139074.9375},{"date":"2020-09-08","close":137679.5469},{"date":"2020-09-09","close":135819.0},{"date":"2020-09-10","close":146982.2188},{"date":"2020-09-11","close":143261.1406},{"date":"2020-09-14","close":146051.9375},{"date":"2020-09-15","close":148377.6094},{"date":"2020-09-16","close":145586.8125},{"date":"2020-09-17","close":145121.6719},{"date":"2020-09-18","close":142330.875},{"date":"2020-09-21","close":146517.0781},{"date":"2020-09-22","close":140470.3438},{"date":"2020-09-23","close":137679.5469},{"date":"2020-09-24","close":128842.0},{"date":"2020-09-25","close":130702.5312},{"date":"2020-09-28","close":128376.8672},{"date":"2020-09-29","close":129307.1328},{"date":"2020-10-05","close":131167.6719},{"date":"2020-10-06","close":131167.6719},{"date":"2020-10-07","close":133028.1875},{"date":"2020-10-08","close":134423.6094},{"date":"2020-10-12","close":138144.6719},{"date":"2020-10-13","close":135353.875},{"date":"2020-10-14","close":132563.0781},{"date":"2020-10-15","close":131167.6719},{"date":"2020-10-16","close":129307.1328},{"date":"2020-10-19","close":126981.4688},{"date":"2020-10-20","close":130702.5312},{"date":"2020-10-21","close":128842.0},{"date":"2020-10-22","close":126981.4688},{"date":"2020-10-23","close":126981.4688},{"date":"2020-10-26","close":122330.1328},{"date":"2020-10-27","close":122330.1328},{"date":"2020-10-28","close":122330.1328},{"date":"2020-10-29","close":120469.6016},{"date":"2020-10-30","close":116748.5312},{"date":"2020-11-02","close":113957.7266},{"date":"2020-11-03","close":122330.1328},{"date":"2020-11-04","close":122795.2656},{"date":"2020-11-05","close":128376.8672},{"date":"2020-11-06","close":131632.7969},{"date":"2020-11-09","close":146051.9375},{"date":"2020-11-10","close":148842.75},{"date":"2020-11-11","close":144191.4219},{"date":"2020-11-12","close":147447.3438},{"date":"2020-11-13","close":145121.6719},{"date":"2020-11-16","close":144656.5312},{"date":"2020-11-17","close":148842.75},{"date":"2020-11-18","close":145586.8125},{"date":"2020-11-19","close":143261.1406},{"date":"2020-11-20","close":143261.1406},{"date":"2020-11-23","close":143261.1406},{"date":"2020-11-24","close":148842.75},{"date":"2020-11-25","close":152098.6875},{"date":"2020-11-26","close":162796.75},{"date":"2020-11-27","close":166982.9688},{"date":"2020-11-30","close":160936.2188},{"date":"2020-12-01","close":169773.7656},{"date":"2020-12-02","close":169773.7656},{"date":"2020-12-03","close":167448.0781},{"date":"2020-12-04","close":165122.4219},{"date":"2020-12-07","close":166052.6875},{"date":"2020-12-08","close":163727.0312},{"date":"2020-12-09","close":172099.4219},{"date":"2020-12-10","close":177215.8906},{"date":"2020-12-11","close":174890.2344},{"date":"2020-12-14","close":170238.8906},{"date":"2020-12-15","close":171634.2969},{"date":"2020-12-16","close":175820.4844},{"date":"2020-12-17","close":178611.2812},{"date":"2020-12-18","close":175355.3594},{"date":"2020-12-21","close":174425.0938},{"date":"2020-12-22","close":169308.625},{"date":"2020-12-23","close":167913.2188},{"date":"2020-12-24","close":167913.2188},{"date":"2020-12-28","close":165587.5469},{"date":"2020-12-29","close":170238.8906},{"date":"2020-12-30","close":176750.7656},{"date":"2021-01-04","close":214891.7188},{"date":"2021-01-05","close":226985.2031},{"date":"2021-01-06","close":239078.6562},{"date":"2021-01-07","close":244660.2656},{"date":"2021-01-08","close":263265.5938},{"date":"2021-01-11","close":273498.5312},{"date":"2021-01-12","close":264661.0},{"date":"2021-01-13","close":261405.0625},{"date":"2021-01-14","close":243730.0},{"date":"2021-01-15","close":244195.1406},{"date":"2021-01-18","close":234892.4688},{"date":"2021-01-19","close":251172.1406},{"date":"2021-01-20","close":255358.3438},{"date":"2021-01-21","close":256753.7344},{"date":"2021-01-22","close":258614.2656},{"date":"2021-01-25","close":266521.5312},{"date":"2021-01-26","close":267451.7812},{"date":"2021-01-27","close":261405.0625},{"date":"2021-01-28","close":257218.875},{"date":"2021-01-29","close":260474.7812},{"date":"2021-02-01","close":293964.4375},{"date":"2021-02-02","close":295359.8125},{"date":"2021-02-03","close":293964.4375},{"date":"2021-02-04","close":294894.6875},{"date":"2021-02-05","close":282801.1875},{"date":"2021-02-08","close":261870.1875},{"date":"2021-02-09","close":267916.9375},{"date":"2021-02-10","close":275824.2188},{"date":"2021-02-15","close":264195.875},{"date":"2021-02-16","close":264661.0},{"date":"2021-02-17","close":276289.3438},{"date":"2021-02-18","close":275359.0938},{"date":"2021-02-19","close":275359.0938},{"date":"2021-02-22","close":264195.875},{"date":"2021-02-23","close":264661.0},{"date":"2021-02-24","close":247916.2031},{"date":"2021-02-25","close":251172.1406},{"date":"2021-02-26","close":242334.5938},{"date":"2021-03-02","close":246520.8125},{"date":"2021-03-03","close":247451.0625},{"date":"2021-03-04","close":245590.5312},{"date":"2021-03-05","close":234427.3281},{"date":"2021-03-08","close":222798.9844},{"date":"2021-03-09","close":213961.4531},{"date":"2021-03-10","close":210240.375},{"date":"2021-03-11","close":224659.5156},{"date":"2021-03-12","close":225589.7969},{"date":"2021-03-15","close":212566.0625},{"date":"2021-03-16","close":200472.5781},{"date":"2021-03-17","close":200937.7188},{"date":"2021-03-18","close":199542.3125},{"date":"2021-03-19","close":196751.5},{"date":"2021-03-22","close":190239.625},{"date":"2021-03-23","close":187913.9688},{"date":"2021-03-24","close":190239.625},{"date":"2021-03-25","close":193030.4375},{"date":"2021-03-26","close":194425.8438},{"date":"2021-03-29","close":190704.7656},{"date":"2021-03-30","close":207449.5781},{"date":"2021-03-31","close":203728.5156},{"date":"2021-04-01","close":224659.5156},{"date":"2021-04-02","close":224659.5156},{"date":"2021-04-05","close":216287.1094},{"date":"2021-04-06","close":212566.0625},{"date":"2021-04-07","close":216287.1094},{"date":"2021-04-08","close":226520.0625},{"date":"2021-04-09","close":221403.5781},{"date":"2021-04-12","close":247916.2031},{"date":"2021-04-13","close":257684.0},{"date":"2021-04-14","close":257218.875},{"date":"2021-04-15","close":257218.875},{"date":"2021-04-16","close":257218.875},{"date":"2021-04-19","close":253032.6719},{"date":"2021-04-20","close":249776.75},{"date":"2021-04-21","close":245590.5312},{"date":"2021-04-22","close":246055.6719},{"date":"2021-04-23","close":251172.1406},{"date":"2021-04-26","close":254428.0781},{"date":"2021-04-27","close":260939.9219},{"date":"2021-04-28","close":251172.1406},{"date":"2021-04-29","close":255823.4688},{"date":"2021-04-30","close":251637.2812},{"date":"2021-05-03","close":237683.2656},{"date":"2021-05-04","close":254428.0781},{"date":"2021-05-06","close":261870.1875},{"date":"2021-05-07","close":263730.75},{"date":"2021-05-10","close":259544.5469},{"date":"2021-05-11","close":250241.8594},{"date":"2021-05-12","close":247916.2031},{"date":"2021-05-13","close":240008.9375},{"date":"2021-05-14","close":250241.8594},{"date":"2021-05-17","close":254893.2188},{"date":"2021-05-18","close":258614.2656},{"date":"2021-05-20","close":258614.2656},{"date":"2021-05-21","close":260474.7812},{"date":"2021-05-24","close":252567.5469},{"date":"2021-05-25","close":254428.0781},{"date":"2021-05-26","close":254428.0781},{"date":"2021-05-27","close":257684.0},{"date":"2021-05-28","close":254893.2188},{"date":"2021-05-31","close":246520.8125},{"date":"2021-06-01","close":245590.5312},{"date":"2021-06-02","close":248381.3438},{"date":"2021-06-03","close":253497.7969},{"date":"2021-06-04","close":254428.0781},{"date":"2021-06-07","close":255358.3438},{"date":"2021-06-08","close":251172.1406},{"date":"2021-06-09","close":255358.3438},{"date":"2021-06-10","close":250707.0},{"date":"2021-06-11","close":255358.3438},{"date":"2021-06-14","close":258149.1406},{"date":"2021-06-15","close":268382.0625},{"date":"2021-06-16","close":266056.375},{"date":"2021-06-17","close":261870.1875},{"date":"2021-06-18","close":257684.0},{"date":"2021-06-21","close":256288.6094},{"date":"2021-06-22","close":256753.7344},{"date":"2021-06-23","close":264195.875},{"date":"2021-06-24","close":273033.4062},{"date":"2021-06-25","close":269777.4688},{"date":"2021-06-28","close":264195.875},{"date":"2021-06-29","close":262800.4688},{"date":"2021-06-30","close":274893.9375},{"date":"2021-07-01","close":250707.0},{"date":"2021-07-02","close":250707.0},{"date":"2021-07-05","close":251637.2812},{"date":"2021-07-06","close":257684.0},{"date":"2021-07-07","close":253497.7969},{"date":"2021-07-08","close":250241.8594},{"date":"2021-07-09","close":253032.6719},{"date":"2021-07-12","close":253032.6719},{"date":"2021-07-13","close":253497.7969},{"date":"2021-07-14","close":251637.2812},{"date":"2021-07-15","close":248381.3438},{"date":"2021-07-16","close":244195.1406},{"date":"2021-07-19","close":240008.9375},{"date":"2021-07-20","close":240939.2031},{"date":"2021-07-21","close":240939.2031},{"date":"2021-07-22","close":242334.5938},{"date":"2021-07-23","close":244660.2656},{"date":"2021-07-26","close":240008.9375},{"date":"2021-07-27","close":240939.2031},{"date":"2021-07-28","close":242334.5938},{"date":"2021-07-29","close":240008.9375},{"date":"2021-07-30","close":235357.6094},{"date":"2021-08-02","close":238148.4062},{"date":"2021-08-03","close":235357.6094},{"date":"2021-08-04","close":226520.0625},{"date":"2021-08-05","close":221868.7188},{"date":"2021-08-06","close":223729.2656},{"date":"2021-08-09","close":223729.2656},{"date":"2021-08-10","close":225589.7969},{"date":"2021-08-11","close":229310.8594},{"date":"2021-08-12","close":225124.6562},{"date":"2021-08-13","close":231171.3906},{"date":"2021-08-17","close":223264.125},{"date":"2021-08-18","close":223729.2656},{"date":"2021-08-19","close":213961.4531},{"date":"2021-08-20","close":216752.25},{"date":"2021-08-23","close":221403.5781},{"date":"2021-08-24","close":221403.5781},{"date":"2021-08-25","close":226054.9219},{"date":"2021-08-26","close":221868.7188},{"date":"2021-08-27","close":222798.9844},{"date":"2021-08-30","close":223729.2656},{"date":"2021-08-31","close":232101.6719},{"date":"2021-09-01","close":227450.3125},{"date":"2021-09-02","close":230241.125},{"date":"2021-09-03","close":232566.7969},{"date":"2021-09-06","close":232566.7969},{"date":"2021-09-07","close":232101.6719},{"date":"2021-09-08","close":233962.1875},{"date":"2021-09-09","close":229776.0},{"date":"2021-09-10","close":232566.7969},{"date":"2021-09-13","close":232101.6719},{"date":"2021-09-14","close":238148.4062},{"date":"2021-09-15","close":230706.25},{"date":"2021-09-16","close":220473.3281},{"date":"2021-09-17","close":223264.125},{"date":"2021-09-23","close":228380.5938},{"date":"2021-09-24","close":231636.5312},{"date":"2021-09-27","close":233962.1875},{"date":"2021-09-28","close":242799.7344},{"date":"2021-09-29","close":246985.9375},{"date":"2021-09-30","close":246520.8125},{"date":"2021-10-01","close":245125.4062},{"date":"2021-10-05","close":246520.8125},{"date":"2021-10-06","close":237683.2656},{"date":"2021-10-07","close":234427.3281},{"date":"2021-10-08","close":230706.25},{"date":"2021-10-12","close":238613.5312},{"date":"2021-10-13","close":240939.2031},{"date":"2021-10-14","close":245125.4062},{"date":"2021-10-15","close":240474.0625},{"date":"2021-10-18","close":240939.2031},{"date":"2021-10-19","close":238613.5312},{"date":"2021-10-20","close":240008.9375},{"date":"2021-10-21","close":239078.6562},{"date":"2021-10-22","close":238613.5312},{"date":"2021-10-25","close":238613.5312},{"date":"2021-10-26","close":239078.6562},{"date":"2021-10-27","close":233497.0625},{"date":"2021-10-28","close":226520.0625},{"date":"2021-10-29","close":225589.7969},{"date":"2021-11-01","close":222798.9844},{"date":"2021-11-02","close":231171.3906},{"date":"2021-11-03","close":226520.0625},{"date":"2021-11-04","close":222798.9844},{"date":"2021-11-05","close":217217.3906},{"date":"2021-11-08","close":217682.5156},{"date":"2021-11-09","close":216287.1094},{"date":"2021-11-10","close":208844.9844},{"date":"2021-11-11","close":206984.4531},{"date":"2021-11-12","close":210705.5156},{"date":"2021-11-15","close":212566.0625},{"date":"2021-11-16","close":213031.1719},{"date":"2021-11-17","close":206984.4531},{"date":"2021-11-18","close":203263.375},{"date":"2021-11-19","close":201402.8281},{"date":"2021-11-22","close":204193.6562},{"date":"2021-11-23","close":204193.6562},{"date":"2021-11-24","close":203728.5156},{"date":"2021-11-25","close":204658.7656},{"date":"2021-11-26","close":194425.8438},{"date":"2021-11-29","close":190239.625},{"date":"2021-11-30","close":180936.9688},{"date":"2021-12-01","close":184658.0312},{"date":"2021-12-02","close":189774.5156},{"date":"2021-12-03","close":190239.625},{"date":"2021-12-06","close":190239.625},{"date":"2021-12-07","close":188844.2344},{"date":"2021-12-08","close":193030.4375},{"date":"2021-12-09","close":193495.5625},{"date":"2021-12-10","close":202333.1094},{"date":"2021-12-13","close":201402.8281},{"date":"2021-12-14","close":196751.5},{"date":"2021-12-15","close":195356.1094},{"date":"2021-12-16","close":211635.7812},{"date":"2021-12-17","close":213961.4531},{"date":"2021-12-20","close":202798.25},{"date":"2021-12-21","close":200472.5781},{"date":"2021-12-22","close":197681.7812},{"date":"2021-12-23","close":201402.8281},{"date":"2021-12-24","close":207914.7031},{"date":"2021-12-27","close":208379.8438},{"date":"2021-12-28","close":210240.375},{"date":"2021-12-29","close":222333.875},{"date":"2021-12-30","close":221868.7344},{"date":"2022-01-03","close":244020.0},{"date":"2022-01-04","close":235822.7344},{"date":"2022-01-05","close":233497.0781},{"date":"2022-01-06","close":230241.1406},{"date":"2022-01-07","close":229776.0156},{"date":"2022-01-10","close":228845.75},{"date":"2022-01-11","close":224659.5312},{"date":"2022-01-12","close":246055.6875},{"date":"2022-01-13","close":247916.2188},{"date":"2022-01-14","close":245125.4219},{"date":"2022-01-17","close":246520.8281},{"date":"2022-01-18","close":253032.6875},{"date":"2022-01-19","close":243264.8906},{"date":"2022-01-20","close":246985.9531},{"date":"2022-01-21","close":234427.3438},{"date":"2022-01-24","close":230241.1406},{"date":"2022-01-25","close":218147.6719},{"date":"2022-01-26","close":218147.6719},{"date":"2022-01-27","close":200472.5938},{"date":"2022-01-28","close":200937.7344},{"date":"2022-02-03","close":203263.3906},{"date":"2022-02-04","close":212100.9375},{"date":"2022-02-07","close":210705.5312},{"date":"2022-02-08","close":210705.5312},{"date":"2022-02-09","close":210705.5312},{"date":"2022-02-10","close":194890.9844},{"date":"2022-02-11","close":192565.3281},{"date":"2022-02-14","close":190239.6406},{"date":"2022-02-15","close":186518.5938},{"date":"2022-02-16","close":189309.3906},{"date":"2022-02-17","close":196751.5156},{"date":"2022-02-18","close":195821.25},{"date":"2022-02-21","close":195821.25},{"date":"2022-02-22","close":195821.25},{"date":"2022-02-23","close":195821.25},{"date":"2022-02-24","close":181867.2344},{"date":"2022-02-25","close":186983.7188},{"date":"2022-02-28","close":186983.7188},{"date":"2022-03-02","close":193030.4531},{"date":"2022-03-03","close":197681.7969},{"date":"2022-03-04","close":197681.7969},{"date":"2022-03-07","close":191169.9219},{"date":"2022-03-08","close":188379.1094},{"date":"2022-03-10","close":188379.1094},{"date":"2022-03-11","close":188379.1094},{"date":"2022-03-14","close":181867.2344},{"date":"2022-03-15","close":181867.2344},{"date":"2022-03-16","close":181867.2344},{"date":"2022-03-17","close":181867.2344},{"date":"2022-03-18","close":185588.3125},{"date":"2022-03-21","close":185588.3125},{"date":"2022-03-22","close":197681.7969},{"date":"2022-03-23","close":195821.25},{"date":"2022-03-24","close":196751.5156},{"date":"2022-03-25","close":191635.0469},{"date":"2022-03-28","close":195356.125},{"date":"2022-03-29","close":194890.9844},{"date":"2022-03-30","close":196751.5156},{"date":"2022-03-31","close":200007.4531},{"date":"2022-04-01","close":200007.4531},{"date":"2022-04-04","close":201867.9844},{"date":"2022-04-05","close":200472.5938},{"date":"2022-04-06","close":195356.125},{"date":"2022-04-07","close":187448.8438},{"date":"2022-04-08","close":192100.1875},{"date":"2022-04-11","close":192100.1875},{"date":"2022-04-12","close":186518.5938},{"date":"2022-04-13","close":191635.0469},{"date":"2022-04-14","close":194425.8594},{"date":"2022-04-15","close":193030.4531},{"date":"2022-04-18","close":200937.7344},{"date":"2022-04-19","close":204658.7812},{"date":"2022-04-20","close":202798.2656},{"date":"2022-04-21","close":203728.5312},{"date":"2022-04-22","close":202798.2656},{"date":"2022-04-25","close":197681.7969},{"date":"2022-04-26","close":200007.4531},{"date":"2022-04-27","close":199077.1875},{"date":"2022-04-28","close":200472.5938},{"date":"2022-04-29","close":190704.7812},{"date":"2022-05-02","close":189309.3906},{"date":"2022-05-03","close":188379.1094},{"date":"2022-05-04","close":188379.1094},{"date":"2022-05-06","close":188379.1094},{"date":"2022-05-09","close":201218.0},{"date":"2022-05-10","close":186983.7188},{"date":"2022-05-11","close":186053.4531},{"date":"2022-05-12","close":183262.6562},{"date":"2022-05-13","close":192100.1875},{"date":"2022-05-16","close":190704.7812},{"date":"2022-05-17","close":193495.5781},{"date":"2022-05-18","close":193495.5781},{"date":"2022-05-19","close":189774.5312},{"date":"2022-05-20","close":196286.3906},{"date":"2022-05-23","close":194425.8594},{"date":"2022-05-24","close":188379.1094},{"date":"2022-05-25","close":190704.7812},{"date":"2022-05-26","close":192565.3281},{"date":"2022-05-27","close":196286.3906},{"date":"2022-05-30","close":195356.125},{"date":"2022-05-31","close":200472.5938},{"date":"2022-06-02","close":200472.5938},{"date":"2022-06-03","close":209775.2656},{"date":"2022-06-07","close":220008.2031},{"date":"2022-06-08","close":223264.1406},{"date":"2022-06-09","close":226985.2188},{"date":"2022-06-10","close":226985.2188},{"date":"2022-06-13","close":220938.4688},{"date":"2022-06-14","close":214891.7344},{"date":"2022-06-15","close":207449.5938},{"date":"2022-06-16","close":199542.3281},{"date":"2022-06-17","close":209775.2656},{"date":"2022-06-20","close":205123.9219},{"date":"2022-06-21","close":204658.7812},{"date":"2022-06-22","close":193960.7188},{"date":"2022-06-23","close":185123.1719},{"date":"2022-06-24","close":184192.9219},{"date":"2022-06-27","close":184658.0469},{"date":"2022-06-28","close":187448.8438},{"date":"2022-06-29","close":186053.4531},{"date":"2022-06-30","close":178611.2969},{"date":"2022-07-01","close":165122.4375},{"date":"2022-07-04","close":165122.4375},{"date":"2022-07-05","close":167913.2344},{"date":"2022-07-06","close":159075.6875},{"date":"2022-07-07","close":159540.8281},{"date":"2022-07-08","close":159540.8281},{"date":"2022-07-11","close":156750.0312},{"date":"2022-07-12","close":153494.0938},{"date":"2022-07-13","close":154889.5},{"date":"2022-07-14","close":160471.1094},{"date":"2022-07-15","close":158610.5625},{"date":"2022-07-18","close":160936.2344},{"date":"2022-07-19","close":164657.2969},{"date":"2022-07-20","close":166052.7031},{"date":"2022-07-21","close":170238.9062},{"date":"2022-07-22","close":166052.7031},{"date":"2022-07-25","close":166982.9844},{"date":"2022-07-26","close":170704.0312},{"date":"2022-07-27","close":169773.7812},{"date":"2022-07-28","close":169308.6406},{"date":"2022-07-29","close":174425.1094},{"date":"2022-08-01","close":173029.7031},{"date":"2022-08-02","close":167448.0938},{"date":"2022-08-03","close":172099.4375},{"date":"2022-08-04","close":171634.3125},{"date":"2022-08-05","close":172564.5781},{"date":"2022-08-08","close":181867.2344},{"date":"2022-08-09","close":181402.1094},{"date":"2022-08-10","close":177681.0469},{"date":"2022-08-11","close":184658.0469},{"date":"2022-08-12","close":185588.3125},{"date":"2022-08-16","close":189309.3906},{"date":"2022-08-17","close":195356.125},{"date":"2022-08-18","close":195821.25},{"date":"2022-08-19","close":190239.6406},{"date":"2022-08-22","close":190704.7812},{"date":"2022-08-23","close":188379.1094},{"date":"2022-08-24","close":190704.7812},{"date":"2022-08-25","close":190704.7812},{"date":"2022-08-26","close":189309.3906},{"date":"2022-08-29","close":182797.5156},{"date":"2022-08-30","close":182797.5156},{"date":"2022-08-31","close":176750.7812},{"date":"2022-09-01","close":166052.7031},{"date":"2022-09-02","close":168843.5},{"date":"2022-09-05","close":173029.7031},{"date":"2022-09-06","close":174425.1094},{"date":"2022-09-07","close":171634.3125},{"date":"2022-09-08","close":176285.6406},{"date":"2022-09-13","close":179076.4375},{"date":"2022-09-14","close":175820.5},{"date":"2022-09-15","close":172099.4375},{"date":"2022-09-16","close":165122.4375},{"date":"2022-09-19","close":164192.1719},{"date":"2022-09-20","close":166517.8438},{"date":"2022-09-21","close":166052.7031},{"date":"2022-09-22","close":163261.9062},{"date":"2022-09-23","close":153028.9531},{"date":"2022-09-26","close":147447.3594},{"date":"2022-09-27","close":140470.3594},{"date":"2022-09-28","close":138144.6875},{"date":"2022-09-29","close":135819.0156},{"date":"2022-09-30","close":133493.3438},{"date":"2022-10-04","close":143261.1562},{"date":"2022-10-05","close":145586.8281},{"date":"2022-10-06","close":142330.8906},{"date":"2022-10-07","close":147447.3594},{"date":"2022-10-11","close":145121.6875},{"date":"2022-10-12","close":146517.0938},{"date":"2022-10-13","close":140935.5},{"date":"2022-10-14","close":146051.9531},{"date":"2022-10-17","close":145586.8281},{"date":"2022-10-18","close":145586.8281},{"date":"2022-10-19","close":152098.7031},{"date":"2022-10-20","close":144191.4375},{"date":"2022-10-21","close":145121.6875},{"date":"2022-10-24","close":144191.4375},{"date":"2022-10-25","close":143261.1562},{"date":"2022-10-26","close":143261.1562},{"date":"2022-10-27","close":158145.4375},{"date":"2022-10-28","close":156750.0312},{"date":"2022-10-31","close":160936.2344},{"date":"2022-11-01","close":169773.7812},{"date":"2022-11-02","close":170704.0312},{"date":"2022-11-03","close":176285.6406},{"date":"2022-11-04","close":165122.4375},{"date":"2022-11-07","close":168843.5},{"date":"2022-11-08","close":172099.4375},{"date":"2022-11-09","close":170238.9062},{"date":"2022-11-10","close":168378.375},{"date":"2022-11-11","close":169773.7812},{"date":"2022-11-14","close":167448.0938},{"date":"2022-11-15","close":165587.5625},{"date":"2022-11-16","close":165122.4375},{"date":"2022-11-17","close":159075.6875},{"date":"2022-11-18","close":160471.1094},{"date":"2022-11-21","close":158610.5625},{"date":"2022-11-22","close":155819.75},{"date":"2022-11-23","close":156750.0312},{"date":"2022-11-24","close":157215.1719},{"date":"2022-11-25","close":163261.9062},{"date":"2022-11-28","close":162331.625},{"date":"2022-11-29","close":162796.7656},{"date":"2022-11-30","close":166517.8438},{"date":"2022-12-01","close":165122.4375},{"date":"2022-12-02","close":161866.5},{"date":"2022-12-05","close":159540.8281},{"date":"2022-12-06","close":158610.5625},{"date":"2022-12-07","close":153028.9531},{"date":"2022-12-08","close":152098.7031},{"date":"2022-12-09","close":156750.0312},{"date":"2022-12-12","close":156284.8906},{"date":"2022-12-13","close":157680.2969},{"date":"2022-12-14","close":158145.4375},{"date":"2022-12-15","close":155819.75},{"date":"2022-12-16","close":157680.2969},{"date":"2022-12-19","close":156284.8906},{"date":"2022-12-20","close":153494.0938},{"date":"2022-12-21","close":153959.2344},{"date":"2022-12-22","close":155819.75},{"date":"2022-12-23","close":150238.1562},{"date":"2022-12-26","close":149773.0312},{"date":"2022-12-27","close":149773.0312},{"date":"2022-12-28","close":150530.0312},{"date":"2022-12-29","close":148125.3906},{"date":"2023-01-02","close":149087.25},{"date":"2023-01-03","close":144758.9219},{"date":"2023-01-04","close":143797.0625},{"date":"2023-01-05","close":142354.2969},{"date":"2023-01-06","close":144758.9219},{"date":"2023-01-09","close":146682.625},{"date":"2023-01-10","close":142835.2031},{"date":"2023-01-11","close":147644.4688},{"date":"2023-01-12","close":151010.9688},{"date":"2023-01-13","close":153896.5156},{"date":"2023-01-16","close":151491.8906},{"date":"2023-01-17","close":149568.1875},{"date":"2023-01-18","close":148125.3906},{"date":"2023-01-19","close":148606.3281},{"date":"2023-01-20","close":150530.0312},{"date":"2023-01-25","close":155339.2969},{"date":"2023-01-26","close":158128.6719},{"date":"2023-01-27","close":163034.125},{"date":"2023-01-30","close":163034.125},{"date":"2023-01-31","close":155916.4062},{"date":"2023-02-01","close":164092.1562},{"date":"2023-02-02","close":166400.625},{"date":"2023-02-03","close":164669.2812},{"date":"2023-02-06","close":165438.7656},{"date":"2023-02-07","close":156397.3438},{"date":"2023-02-08","close":158801.9844},{"date":"2023-02-09","close":158801.9844},{"date":"2023-02-10","close":162360.8438},{"date":"2023-02-13","close":162649.3906},{"date":"2023-02-14","close":161110.4219},{"date":"2023-02-15","close":149087.25},{"date":"2023-02-16","close":153896.5156},{"date":"2023-02-17","close":154185.0781},{"date":"2023-02-20","close":152549.9375},{"date":"2023-02-21","close":155820.2344},{"date":"2023-02-22","close":152742.2969},{"date":"2023-02-23","close":150530.0312},{"date":"2023-02-24","close":149183.4375},{"date":"2023-02-27","close":146105.5},{"date":"2023-02-28","close":144374.1719},{"date":"2023-03-02","close":154377.4531},{"date":"2023-03-03","close":154666.0},{"date":"2023-03-06","close":161591.3594},{"date":"2023-03-07","close":170055.6562},{"date":"2023-03-08","close":164380.7344},{"date":"2023-03-09","close":158609.6094},{"date":"2023-03-10","close":166881.5312},{"date":"2023-03-13","close":169382.3594},{"date":"2023-03-14","close":163515.0469},{"date":"2023-03-15","close":158898.1562},{"date":"2023-03-16","close":157263.0},{"date":"2023-03-17","close":156012.5938},{"date":"2023-03-20","close":152357.5625},{"date":"2023-03-21","close":150722.4062},{"date":"2023-03-22","close":154666.0},{"date":"2023-03-23","close":153127.0312},{"date":"2023-03-24","close":153511.7812},{"date":"2023-03-27","close":160437.125},{"date":"2023-03-28","close":156974.4531},{"date":"2023-03-29","close":158224.8594},{"date":"2023-03-30","close":180058.9375},{"date":"2023-03-31","close":172460.2812},{"date":"2023-04-03","close":173133.5781},{"date":"2023-04-04","close":174287.8125},{"date":"2023-04-05","close":172267.9219},{"date":"2023-04-06","close":169478.5469},{"date":"2023-04-07","close":176500.0625},{"date":"2023-04-10","close":190158.375},{"date":"2023-04-11","close":195256.2188},{"date":"2023-04-12","close":185830.0469},{"date":"2023-04-13","close":184387.2812},{"date":"2023-04-14","close":183136.8594},{"date":"2023-04-17","close":186118.5938},{"date":"2023-04-18","close":180828.4219},{"date":"2023-04-19","close":180347.4844},{"date":"2023-04-20","close":178327.5938},{"date":"2023-04-21","close":175057.2969},{"date":"2023-04-24","close":172267.9219},{"date":"2023-04-25","close":168420.5156},{"date":"2023-04-26","close":170728.9531},{"date":"2023-04-27","close":171787.0},{"date":"2023-04-28","close":166496.7969},{"date":"2023-05-02","close":173037.4062},{"date":"2023-05-03","close":169093.7969},{"date":"2023-05-04","close":172171.7344},{"date":"2023-05-08","close":177942.8438},{"date":"2023-05-09","close":181790.2656},{"date":"2023-05-10","close":173422.1406},{"date":"2023-05-11","close":171402.25},{"date":"2023-05-12","close":170344.2031},{"date":"2023-05-15","close":169286.1719},{"date":"2023-05-16","close":170248.0312},{"date":"2023-05-17","close":175153.4688},{"date":"2023-05-18","close":175442.0312},{"date":"2023-05-19","close":170825.1406},{"date":"2023-05-22","close":173806.8906},{"date":"2023-05-23","close":176981.0},{"date":"2023-05-24","close":176788.6406},{"date":"2023-05-25","close":178616.1562},{"date":"2023-05-26","close":175826.7812},{"date":"2023-05-30","close":184579.6406},{"date":"2023-05-31","close":181886.4531},{"date":"2023-06-01","close":186695.7188},{"date":"2023-06-02","close":190446.9531},{"date":"2023-06-05","close":192082.0938},{"date":"2023-06-07","close":198622.7031},{"date":"2023-06-08","close":190543.125},{"date":"2023-06-09","close":192851.5781},{"date":"2023-06-12","close":193332.5},{"date":"2023-06-13","close":191985.9219},{"date":"2023-06-14","close":185541.4844},{"date":"2023-06-15","close":183617.7969},{"date":"2023-06-16","close":181020.7812},{"date":"2023-06-19","close":181309.3281},{"date":"2023-06-20","close":177077.1875},{"date":"2023-06-21","close":174768.75},{"date":"2023-06-22","close":175826.7812},{"date":"2023-06-23","close":175634.4062},{"date":"2023-06-26","close":164957.8438},{"date":"2023-06-27","close":160918.0469},{"date":"2023-06-28","close":154569.8281},{"date":"2023-06-29","close":151972.8281},{"date":"2023-06-30","close":152453.7344},{"date":"2023-07-03","close":157263.0},{"date":"2023-07-04","close":160340.9375},{"date":"2023-07-05","close":160918.0469},{"date":"2023-07-06","close":159571.4688},{"date":"2023-07-07","close":159667.6406},{"date":"2023-07-10","close":156878.2656},{"date":"2023-07-11","close":158224.8594},{"date":"2023-07-12","close":159667.6406},{"date":"2023-07-13","close":159090.5312},{"date":"2023-07-14","close":157455.375},{"date":"2023-07-17","close":157743.9219},{"date":"2023-07-18","close":163995.9844},{"date":"2023-07-19","close":163034.125},{"date":"2023-07-20","close":167073.9062},{"date":"2023-07-21","close":169959.4844},{"date":"2023-07-24","close":189004.1719},{"date":"2023-07-25","close":197660.8438},{"date":"2023-07-26","close":196698.9844},{"date":"2023-07-27","close":179866.5625},{"date":"2023-07-28","close":182271.1875},{"date":"2023-07-31","close":207760.2969},{"date":"2023-08-01","close":199584.5625},{"date":"2023-08-02","close":191793.5469},{"date":"2023-08-03","close":202825.625},{"date":"2023-08-04","close":199387.9062},{"date":"2023-08-07","close":188976.5156},{"date":"2023-08-08","close":187896.0781},{"date":"2023-08-09","close":187404.9844},{"date":"2023-08-10","close":187110.3125},{"date":"2023-08-11","close":187110.3125},{"date":"2023-08-14","close":180922.4219},{"date":"2023-08-16","close":176207.8281},{"date":"2023-08-17","close":176306.0469},{"date":"2023-08-18","close":171002.1406},{"date":"2023-08-21","close":172868.3281},{"date":"2023-08-22","close":173850.5312},{"date":"2023-08-23","close":170412.8125},{"date":"2023-08-24","close":171100.3594},{"date":"2023-08-25","close":169921.7031},{"date":"2023-08-28","close":174145.2031},{"date":"2023-08-29","close":172868.3281},{"date":"2023-08-30","close":176797.1562},{"date":"2023-08-31","close":174341.6406},{"date":"2023-09-01","close":172868.3281},{"date":"2023-09-04","close":176306.0469},{"date":"2023-09-05","close":175618.5},{"date":"2023-09-06","close":171395.0156},{"date":"2023-09-07","close":169627.0469},{"date":"2023-09-08","close":167957.2969},{"date":"2023-09-11","close":164912.4531},{"date":"2023-09-12","close":164028.4688},{"date":"2023-09-13","close":157054.7969},{"date":"2023-09-14","close":159313.875},{"date":"2023-09-15","close":156760.1406},{"date":"2023-09-18","close":161671.1719},{"date":"2023-09-19","close":161278.2969},{"date":"2023-09-20","close":161474.7344},{"date":"2023-09-21","close":156170.8125},{"date":"2023-09-22","close":155286.8281},{"date":"2023-09-25","close":152438.4375},{"date":"2023-09-26","close":146938.0781},{"date":"2023-09-27","close":146152.3125},{"date":"2023-10-04","close":138589.3281},{"date":"2023-10-05","close":137017.7969},{"date":"2023-10-06","close":136232.0312},{"date":"2023-10-10","close":133874.7344},{"date":"2023-10-11","close":140259.0781},{"date":"2023-10-12","close":144187.9062},{"date":"2023-10-13","close":144482.5625},{"date":"2023-10-16","close":146348.75},{"date":"2023-10-17","close":146938.0781},{"date":"2023-10-18","close":144580.7812},{"date":"2023-10-19","close":141437.7188},{"date":"2023-10-20","close":138491.1094},{"date":"2023-10-23","close":137803.5625},{"date":"2023-10-24","close":138491.1094},{"date":"2023-10-25","close":130633.4531},{"date":"2023-10-26","close":122481.1406},{"date":"2023-10-27","close":122088.2578},{"date":"2023-10-30","close":123659.7891},{"date":"2023-10-31","close":120025.625},{"date":"2023-11-01","close":118257.6484},{"date":"2023-11-02","close":125329.5391},{"date":"2023-11-03","close":134660.5},{"date":"2023-11-06","close":152733.0938},{"date":"2023-11-07","close":141928.8281},{"date":"2023-11-08","close":136526.6875},{"date":"2023-11-09","close":133580.0781},{"date":"2023-11-10","close":128963.7031},{"date":"2023-11-13","close":128669.0391},{"date":"2023-11-14","close":131910.3125},{"date":"2023-11-15","close":137214.2344},{"date":"2023-11-16","close":136330.25},{"date":"2023-11-17","close":133678.2969},{"date":"2023-11-20","close":138098.2188},{"date":"2023-11-21","close":139669.75},{"date":"2023-11-22","close":139767.9688},{"date":"2023-11-23","close":140160.8594},{"date":"2023-11-24","close":138982.2031},{"date":"2023-11-27","close":137508.8906},{"date":"2023-11-28","close":138785.7656},{"date":"2023-11-29","close":139767.9688},{"date":"2023-11-30","close":140553.7344},{"date":"2023-12-01","close":132008.5469},{"date":"2023-12-04","close":133383.625},{"date":"2023-12-05","close":132794.3125},{"date":"2023-12-06","close":132401.4219},{"date":"2023-12-07","close":131713.875},{"date":"2023-12-08","close":133187.1875},{"date":"2023-12-11","close":132401.4219},{"date":"2023-12-12","close":131222.7812},{"date":"2023-12-13","close":128767.2578},{"date":"2023-12-14","close":135151.5938},{"date":"2023-12-15","close":136133.8125},{"date":"2023-12-18","close":135053.375},{"date":"2023-12-19","close":136330.25},{"date":"2023-12-20","close":137116.0156},{"date":"2023-12-21","close":135446.2656},{"date":"2023-12-22","close":136330.25},{"date":"2023-12-26","close":135348.0469},{"date":"2023-12-27","close":136624.9062},{"date":"2023-12-28","close":137803.5625},{"date":"2024-01-02","close":137705.3438},{"date":"2024-01-03","close":131910.3125},{"date":"2024-01-04","close":131321.0},{"date":"2024-01-05","close":131124.5625},{"date":"2024-01-08","close":129651.2422},{"date":"2024-01-09","close":129258.3594},{"date":"2024-01-10","close":126606.4062},{"date":"2024-01-11","close":124445.5547},{"date":"2024-01-12","close":122382.9141},{"date":"2024-01-15","close":121204.2734},{"date":"2024-01-16","close":120222.0625},{"date":"2024-01-17","close":115802.1328},{"date":"2024-01-18","close":114525.2656},{"date":"2024-01-19","close":111578.6484},{"date":"2024-01-22","close":106372.9531},{"date":"2024-01-23","close":107846.2656},{"date":"2024-01-24","close":110105.3359},{"date":"2024-01-25","close":110105.3359},{"date":"2024-01-26","close":113739.5},{"date":"2024-01-29","close":118159.4297},{"date":"2024-01-30","close":114721.7109},{"date":"2024-01-31","close":115016.3672},{"date":"2024-02-01","close":119043.4141},{"date":"2024-02-02","close":122186.4766},{"date":"2024-02-05","close":124838.4375},{"date":"2024-02-06","close":118650.5312},{"date":"2024-02-07","close":118846.9766},{"date":"2024-02-08","close":118846.9766},{"date":"2024-02-13","close":120713.1641},{"date":"2024-02-14","close":119927.3984},{"date":"2024-02-15","close":119927.3984},{"date":"2024-02-16","close":124838.4375},{"date":"2024-02-19","close":126606.4062},{"date":"2024-02-20","close":123758.0078},{"date":"2024-02-21","close":121891.8125},{"date":"2024-02-22","close":121302.4922},{"date":"2024-02-23","close":121007.8281},{"date":"2024-02-26","close":118650.5312},{"date":"2024-02-27","close":116489.6797},{"date":"2024-02-28","close":117471.8828},{"date":"2024-02-29","close":115016.3672},{"date":"2024-03-04","close":114918.1484},{"date":"2024-03-05","close":115311.0312},{"date":"2024-03-06","close":113641.2812},{"date":"2024-03-07","close":116686.1172},{"date":"2024-03-08","close":116882.5625},{"date":"2024-03-11","close":116489.6797},{"date":"2024-03-12","close":118748.7578},{"date":"2024-03-13","close":117668.3281},{"date":"2024-03-14","close":118552.3125},{"date":"2024-03-15","close":117864.7656},{"date":"2024-03-18","close":123365.125},{"date":"2024-03-19","close":122874.0234},{"date":"2024-03-20","close":117570.1094},{"date":"2024-03-21","close":117864.7656},{"date":"2024-03-22","close":117864.7656},{"date":"2024-03-25","close":118846.9766},{"date":"2024-03-26","close":118454.0938},{"date":"2024-03-27","close":118552.3125},{"date":"2024-03-28","close":116293.2344},{"date":"2024-03-29","close":113935.9453},{"date":"2024-04-01","close":115311.0312},{"date":"2024-04-02","close":119632.7422},{"date":"2024-04-03","close":115311.0312},{"date":"2024-04-04","close":117766.5469},{"date":"2024-04-05","close":115998.5781},{"date":"2024-04-08","close":116686.1172},{"date":"2024-04-09","close":115409.25},{"date":"2024-04-11","close":108632.0312},{"date":"2024-04-12","close":106471.1719},{"date":"2024-04-15","close":103426.3359},{"date":"2024-04-16","close":101953.0234},{"date":"2024-04-17","close":102935.2344},{"date":"2024-04-18","close":104310.3203},{"date":"2024-04-19","close":101953.0234},{"date":"2024-04-22","close":108632.0312},{"date":"2024-04-23","close":106471.1719},{"date":"2024-04-24","close":108042.7031},{"date":"2024-04-25","close":105587.1875},{"date":"2024-04-26","close":104801.4219},{"date":"2024-04-29","close":110694.6641},{"date":"2024-04-30","close":109123.1328},{"date":"2024-05-02","close":107060.5},{"date":"2024-05-03","close":107649.8203},{"date":"2024-05-07","close":110203.5547},{"date":"2024-05-08","close":110989.3203},{"date":"2024-05-09","close":109417.7969},{"date":"2024-05-10","close":109221.3516},{"date":"2024-05-13","close":108828.4688},{"date":"2024-05-14","close":108435.5859},{"date":"2024-05-16","close":107748.0391},{"date":"2024-05-17","close":105783.6328},{"date":"2024-05-20","close":106176.5156},{"date":"2024-05-21","close":103819.2188},{"date":"2024-05-22","close":103524.5547},{"date":"2024-05-23","close":102345.9062},{"date":"2024-05-24","close":99890.3906},{"date":"2024-05-27","close":103229.8906},{"date":"2024-05-28","close":103131.6719},{"date":"2024-05-29","close":100283.2734},{"date":"2024-05-30","close":100381.4922},{"date":"2024-05-31","close":98220.6406},{"date":"2024-06-03","close":104408.5391},{"date":"2024-06-04","close":102444.125},{"date":"2024-06-05","close":101756.5859},{"date":"2024-06-07","close":101953.0234},{"date":"2024-06-10","close":99497.5078},{"date":"2024-06-11","close":101756.5859},{"date":"2024-06-12","close":102345.9062},{"date":"2024-06-13","close":103229.8906},{"date":"2024-06-14","close":109908.8984},{"date":"2024-06-17","close":106864.0547},{"date":"2024-06-18","close":101265.4766},{"date":"2024-06-19","close":102837.0078},{"date":"2024-06-20","close":118846.9766},{"date":"2024-06-21","close":112069.75},{"date":"2024-06-24","close":106471.1719},{"date":"2024-06-25","close":105096.0859},{"date":"2024-06-26","close":107060.5},{"date":"2024-06-27","close":107158.7188},{"date":"2024-06-28","close":114034.1641},{"date":"2024-07-01","close":113248.3984},{"date":"2024-07-02","close":109908.8984},{"date":"2024-07-03","close":112069.75},{"date":"2024-07-04","close":112462.6328},{"date":"2024-07-05","close":110498.2188},{"date":"2024-07-08","close":109614.2344},{"date":"2024-07-09","close":110498.2188},{"date":"2024-07-10","close":106372.9531},{"date":"2024-07-11","close":105194.3047},{"date":"2024-07-12","close":106176.5156},{"date":"2024-07-15","close":106078.2891},{"date":"2024-07-16","close":111283.9844},{"date":"2024-07-17","close":117570.1094},{"date":"2024-07-18","close":113837.7188},{"date":"2024-07-19","close":110007.1172},{"date":"2024-07-22","close":105685.4062},{"date":"2024-07-23","close":104604.9844},{"date":"2024-07-24","close":103131.6719},{"date":"2024-07-25","close":103819.2188},{"date":"2024-07-26","close":102935.2344},{"date":"2024-07-29","close":103131.6719},{"date":"2024-07-30","close":102444.125},{"date":"2024-07-31","close":102345.9062},{"date":"2024-08-01","close":105292.5234},{"date":"2024-08-02","close":102444.125},{"date":"2024-08-05","close":91148.7578},{"date":"2024-08-06","close":98024.1953},{"date":"2024-08-07","close":96256.2266},{"date":"2024-08-08","close":95961.5625},{"date":"2024-08-09","close":99202.8438},{"date":"2024-08-12","close":100185.0547},{"date":"2024-08-13","close":100970.8203},{"date":"2024-08-14","close":101560.1406},{"date":"2024-08-16","close":100479.7188},{"date":"2024-08-19","close":98417.0781},{"date":"2024-08-20","close":100577.9375},{"date":"2024-08-21","close":101953.0234},{"date":"2024-08-22","close":104310.3203},{"date":"2024-08-23","close":103524.5547},{"date":"2024-08-26","close":104604.9844},{"date":"2024-08-27","close":107846.2656},{"date":"2024-08-28","close":104899.6406},{"date":"2024-08-29","close":105980.0703},{"date":"2024-08-30","close":108042.7031},{"date":"2024-09-02","close":108435.5859},{"date":"2024-09-03","close":106962.2812},{"date":"2024-09-04","close":105096.0859},{"date":"2024-09-05","close":105488.9688},{"date":"2024-09-06","close":105292.5234},{"date":"2024-09-09","close":106176.5156},{"date":"2024-09-10","close":107748.0391},{"date":"2024-09-11","close":108926.6875},{"date":"2024-09-12","close":109417.7969},{"date":"2024-09-13","close":108730.25},{"date":"2024-09-19","close":110694.6641},{"date":"2024-09-20","close":109024.9141},{"date":"2024-09-23","close":112757.2969},{"date":"2024-09-24","close":120025.625},{"date":"2024-09-25","close":119141.6406},{"date":"2024-09-26","close":118454.0938},{"date":"2024-09-27","close":116587.8984},{"date":"2024-09-30","close":115016.3672},{"date":"2024-10-02","close":114034.1641},{"date":"2024-10-04","close":114132.3828},{"date":"2024-10-07","close":116195.0156},{"date":"2024-10-08","close":116293.2344},{"date":"2024-10-10","close":120811.3906},{"date":"2024-10-11","close":116391.4609},{"date":"2024-10-14","close":116391.4609},{"date":"2024-10-15","close":113837.7188},{"date":"2024-10-16","close":109417.7969},{"date":"2024-10-17","close":110105.3359},{"date":"2024-10-18","close":110105.3359},{"date":"2024-10-21","close":112364.4141},{"date":"2024-10-22","close":110400.0},{"date":"2024-10-23","close":114132.3828},{"date":"2024-10-24","close":113248.3984},{"date":"2024-10-25","close":112364.4141},{"date":"2024-10-28","close":119239.8594},{"date":"2024-10-29","close":118257.6484},{"date":"2024-10-30","close":116686.1172},{"date":"2024-10-31","close":115311.0312},{"date":"2024-11-01","close":119632.7422},{"date":"2024-11-04","close":118945.1953},{"date":"2024-11-05","close":116489.6797},{"date":"2024-11-06","close":111087.5469},{"date":"2024-11-07","close":108000.0},{"date":"2024-11-08","close":109123.1328},{"date":"2024-11-11","close":106569.3984},{"date":"2024-11-12","close":104604.9844},{"date":"2024-11-13","close":102345.9062},{"date":"2024-11-14","close":100872.6016},{"date":"2024-11-15","close":94390.0391},{"date":"2024-11-18","close":100086.8359},{"date":"2024-11-19","close":110400.0},{"date":"2024-11-20","close":111185.7656},{"date":"2024-11-21","close":116784.3438},{"date":"2024-11-22","close":115507.4766},{"date":"2024-11-25","close":117471.8828},{"date":"2024-11-26","close":116784.3438},{"date":"2024-11-27","close":113444.8359},{"date":"2024-11-28","close":115409.25},{"date":"2024-11-29","close":112560.8516},{"date":"2024-12-02","close":111480.4297},{"date":"2024-12-03","close":115507.4766},{"date":"2024-12-04","close":111087.5469},{"date":"2024-12-05","close":109319.5703},{"date":"2024-12-06","close":112167.9688},{"date":"2024-12-09","close":107158.7188},{"date":"2024-12-10","close":116195.0156},{"date":"2024-12-11","close":116489.6797},{"date":"2024-12-12","close":115605.6953},{"date":"2024-12-13","close":118355.875},{"date":"2024-12-16","close":119239.8594},{"date":"2024-12-17","close":117079.0},{"date":"2024-12-18","close":116882.5625},{"date":"2024-12-19","close":113051.9609},{"date":"2024-12-20","close":114230.6016},{"date":"2024-12-23","close":113051.9609},{"date":"2024-12-24","close":110792.8828},{"date":"2024-12-26","close":110498.2188},{"date":"2024-12-27","close":109024.9141},{"date":"2024-12-30","close":110007.1172},{"date":"2025-01-02","close":109024.9141},{"date":"2025-01-03","close":116882.5625},{"date":"2025-01-06","close":116882.5625},{"date":"2025-01-07","close":120418.5078},{"date":"2025-01-08","close":121597.1562},{"date":"2025-01-09","close":125231.3203},{"date":"2025-01-10","close":122481.1406},{"date":"2025-01-13","close":123266.9062},{"date":"2025-01-14","close":124936.6562},{"date":"2025-01-15","close":122874.0234},{"date":"2025-01-16","close":125329.5391},{"date":"2025-01-17","close":126508.1875},{"date":"2025-01-20","close":127097.5078},{"date":"2025-01-21","close":122382.9141},{"date":"2025-01-22","close":125624.1953},{"date":"2025-01-23","close":124838.4375},{"date":"2025-01-24","close":124838.4375},{"date":"2025-01-31","close":125231.3203},{"date":"2025-02-03","close":118748.7578},{"date":"2025-02-04","close":121204.2734},{"date":"2025-02-05","close":123561.5625},{"date":"2025-02-06","close":122284.6953},{"date":"2025-02-07","close":118945.1953},{"date":"2025-02-10","close":119927.3984},{"date":"2025-02-11","close":118748.7578},{"date":"2025-02-12","close":119730.9609},{"date":"2025-02-13","close":122088.2578},{"date":"2025-02-14","close":119829.1797},{"date":"2025-02-17","close":126213.5234},{"date":"2025-02-18","close":126508.1875},{"date":"2025-02-19","close":127686.8359},{"date":"2025-02-20","close":129061.9219},{"date":"2025-02-21","close":130044.125},{"date":"2025-02-24","close":131517.4375},{"date":"2025-02-25","close":126508.1875},{"date":"2025-02-26","close":128472.6016},{"date":"2025-02-27","close":129749.4688},{"date":"2025-02-28","close":123463.3438},{"date":"2025-03-04","close":121990.0391},{"date":"2025-03-05","close":124445.5547},{"date":"2025-03-06","close":124249.1094},{"date":"2025-03-07","close":125722.4219},{"date":"2025-03-10","close":133285.4062},{"date":"2025-03-11","close":132008.5469},{"date":"2025-03-12","close":136133.8125},{"date":"2025-03-13","close":136723.125},{"date":"2025-03-14","close":129651.2422},{"date":"2025-03-17","close":123954.4453},{"date":"2025-03-18","close":123856.2266},{"date":"2025-03-19","close":122382.9141},{"date":"2025-03-20","close":122972.2422},{"date":"2025-03-21","close":121204.2734},{"date":"2025-03-24","close":123266.9062},{"date":"2025-03-25","close":121891.8125},{"date":"2025-03-26","close":123758.0078},{"date":"2025-03-27","close":119730.9609},{"date":"2025-03-28","close":118846.9766},{"date":"2025-03-31","close":110400.0},{"date":"2025-04-01","close":110100.0},{"date":"2025-04-02","close":106200.0},{"date":"2025-04-03","close":102700.0},{"date":"2025-04-04","close":105300.0},{"date":"2025-04-07","close":97700.0},{"date":"2025-04-08","close":96900.0},{"date":"2025-04-09","close":92700.0},{"date":"2025-04-10","close":102200.0},{"date":"2025-04-11","close":97300.0},{"date":"2025-04-14","close":97800.0},{"date":"2025-04-15","close":97700.0},{"date":"2025-04-16","close":94100.0},{"date":"2025-04-17","close":93600.0},{"date":"2025-04-18","close":93600.0},{"date":"2025-04-21","close":92600.0},{"date":"2025-04-22","close":92100.0},{"date":"2025-04-23","close":95700.0},{"date":"2025-04-24","close":94900.0},{"date":"2025-04-25","close":95500.0},{"date":"2025-04-28","close":95900.0},{"date":"2025-04-29","close":96800.0},{"date":"2025-04-30","close":94400.0},{"date":"2025-05-02","close":93400.0},{"date":"2025-05-07","close":93000.0},{"date":"2025-05-08","close":93500.0},{"date":"2025-05-09","close":90800.0},{"date":"2025-05-12","close":92600.0},{"date":"2025-05-13","close":90200.0},{"date":"2025-05-14","close":89800.0},{"date":"2025-05-15","close":88400.0},{"date":"2025-05-16","close":87400.0},{"date":"2025-05-19","close":87700.0},{"date":"2025-05-20","close":84500.0},{"date":"2025-05-21","close":84300.0},{"date":"2025-05-22","close":84600.0},{"date":"2025-05-23","close":81100.0},{"date":"2025-05-26","close":83500.0},{"date":"2025-05-27","close":82000.0},{"date":"2025-05-28","close":86800.0},{"date":"2025-05-29","close":89800.0},{"date":"2025-05-30","close":89500.0},{"date":"2025-06-02","close":87700.0},{"date":"2025-06-04","close":90900.0},{"date":"2025-06-05","close":92100.0},{"date":"2025-06-09","close":93300.0},{"date":"2025-06-10","close":94300.0},{"date":"2025-06-11","close":94200.0},{"date":"2025-06-12","close":95500.0},{"date":"2025-06-13","close":92600.0},{"date":"2025-06-16","close":92300.0},{"date":"2025-06-17","close":91100.0},{"date":"2025-06-18","close":101100.0},{"date":"2025-06-19","close":100800.0},{"date":"2025-06-20","close":102400.0},{"date":"2025-06-23","close":102800.0},{"date":"2025-06-24","close":101800.0},{"date":"2025-06-25","close":101000.0},{"date":"2025-06-26","close":100300.0},{"date":"2025-06-27","close":97800.0},{"date":"2025-06-30","close":122400.0},{"date":"2025-07-01","close":126500.0},{"date":"2025-07-02","close":117700.0},{"date":"2025-07-03","close":119300.0},{"date":"2025-07-04","close":115200.0},{"date":"2025-07-07","close":113000.0},{"date":"2025-07-08","close":113200.0},{"date":"2025-07-09","close":116500.0},{"date":"2025-07-10","close":121000.0},{"date":"2025-07-11","close":116100.0},{"date":"2025-07-14","close":115500.0},{"date":"2025-07-15","close":116000.0},{"date":"2025-07-16","close":112100.0},{"date":"2025-07-17","close":111600.0},{"date":"2025-07-18","close":113500.0},{"date":"2025-07-21","close":114900.0},{"date":"2025-07-22","close":113900.0},{"date":"2025-07-23","close":116300.0},{"date":"2025-07-24","close":116900.0},{"date":"2025-07-25","close":114400.0},{"date":"2025-07-28","close":113500.0},{"date":"2025-07-29","close":111500.0},{"date":"2025-07-30","close":117200.0},{"date":"2025-07-31","close":107900.0},{"date":"2025-08-01","close":102000.0},{"date":"2025-08-04","close":103400.0},{"date":"2025-08-05","close":106500.0},{"date":"2025-08-06","close":109000.0},{"date":"2025-08-07","close":108500.0},{"date":"2025-08-08","close":107500.0},{"date":"2025-08-11","close":107400.0},{"date":"2025-08-12","close":106000.0},{"date":"2025-08-13","close":106400.0},{"date":"2025-08-14","close":109100.0},{"date":"2025-08-18","close":105500.0},{"date":"2025-08-19","close":105900.0},{"date":"2025-08-20","close":104100.0},{"date":"2025-08-21","close":104700.0},{"date":"2025-08-22","close":103900.0},{"date":"2025-08-25","close":105500.0},{"date":"2025-08-26","close":104900.0},{"date":"2025-08-27","close":103600.0},{"date":"2025-08-28","close":102400.0},{"date":"2025-08-29","close":100900.0},{"date":"2025-09-01","close":100200.0},{"date":"2025-09-02","close":100900.0},{"date":"2025-09-03","close":101400.0},{"date":"2025-09-04","close":106400.0},{"date":"2025-09-05","close":105400.0},{"date":"2025-09-08","close":105800.0},{"date":"2025-09-09","close":106600.0},{"date":"2025-09-10","close":106500.0},{"date":"2025-09-11","close":108500.0},{"date":"2025-09-12","close":107900.0},{"date":"2025-09-15","close":107000.0},{"date":"2025-09-16","close":105000.0},{"date":"2025-09-17","close":106300.0},{"date":"2025-09-18","close":106000.0},{"date":"2025-09-19","close":104000.0},{"date":"2025-09-22","close":104200.0},{"date":"2025-09-23","close":103600.0},{"date":"2025-09-24","close":102300.0},{"date":"2025-09-25","close":103600.0},{"date":"2025-09-26","close":101100.0},{"date":"2025-09-29","close":101600.0},{"date":"2025-09-30","close":100500.0},{"date":"2025-10-01","close":99900.0},{"date":"2025-10-02","close":104900.0},{"date":"2025-10-10","close":103000.0},{"date":"2025-10-13","close":104000.0},{"date":"2025-10-14","close":106200.0},{"date":"2025-10-15","close":107700.0},{"date":"2025-10-16","close":116000.0},{"date":"2025-10-17","close":116600.0},{"date":"2025-10-20","close":119200.0},{"date":"2025-10-21","close":124700.0},{"date":"2025-10-22","close":126300.0},{"date":"2025-10-23","close":124500.0},{"date":"2025-10-24","close":134800.0},{"date":"2025-10-27","close":131300.0},{"date":"2025-10-28","close":132000.0},{"date":"2025-10-29","close":137000.0},{"date":"2025-10-30","close":134600.0},{"date":"2025-10-31","close":128900.0},{"date":"2025-11-03","close":126500.0},{"date":"2025-11-04","close":126500.0},{"date":"2025-11-05","close":120900.0},{"date":"2025-11-06","close":120800.0},{"date":"2025-11-07","close":115900.0},{"date":"2025-11-10","close":120500.0},{"date":"2025-11-11","close":122300.0},{"date":"2025-11-12","close":126500.0},{"date":"2025-11-13","close":126300.0},{"date":"2025-11-14","close":122700.0},{"date":"2025-11-17","close":122300.0},{"date":"2025-11-18","close":116000.0},{"date":"2025-11-19","close":116600.0},{"date":"2025-11-20","close":116900.0},{"date":"2025-11-21","close":113500.0},{"date":"2025-11-24","close":111300.0},{"date":"2025-11-25","close":111000.0},{"date":"2025-11-26","close":117200.0},{"date":"2025-11-27","close":116400.0},{"date":"2025-11-28","close":115000.0},{"date":"2025-12-01","close":114600.0},{"date":"2025-12-02","close":115500.0},{"date":"2025-12-03","close":115900.0},{"date":"2025-12-04","close":112600.0},{"date":"2025-12-05","close":114600.0},{"date":"2025-12-08","close":117500.0},{"date":"2025-12-09","close":117300.0},{"date":"2025-12-10","close":116600.0},{"date":"2025-12-11","close":112300.0},{"date":"2025-12-12","close":113900.0},{"date":"2025-12-15","close":112900.0},{"date":"2025-12-16","close":109800.0},{"date":"2025-12-17","close":110500.0},{"date":"2025-12-18","close":104800.0},{"date":"2025-12-19","close":105800.0},{"date":"2025-12-22","close":106500.0},{"date":"2025-12-23","close":106200.0},{"date":"2025-12-24","close":105500.0},{"date":"2025-12-26","close":103300.0},{"date":"2025-12-29","close":103100.0},{"date":"2025-12-30","close":101200.0},{"date":"2026-01-02","close":99900.0},{"date":"2026-01-05","close":102700.0},{"date":"2026-01-06","close":106000.0},{"date":"2026-01-07","close":102000.0},{"date":"2026-01-08","close":102600.0},{"date":"2026-01-09","close":99700.0},{"date":"2026-01-12","close":102500.0},{"date":"2026-01-13","close":105500.0},{"date":"2026-01-14","close":103900.0},{"date":"2026-01-15","close":107600.0},{"date":"2026-01-16","close":105400.0},{"date":"2026-01-19","close":106200.0},{"date":"2026-01-20","close":109000.0},{"date":"2026-01-21","close":105800.0},{"date":"2026-01-22","close":112200.0},{"date":"2026-01-23","close":111400.0},{"date":"2026-01-26","close":114100.0},{"date":"2026-01-27","close":111500.0},{"date":"2026-01-28","close":108200.0},{"date":"2026-01-29","close":113500.0},{"date":"2026-01-30","close":112000.0},{"date":"2026-02-02","close":106900.0},{"date":"2026-02-03","close":109500.0},{"date":"2026-02-04","close":112700.0},{"date":"2026-02-05","close":109800.0},{"date":"2026-02-06","close":106200.0},{"date":"2026-02-09","close":109700.0},{"date":"2026-02-10","close":111800.0},{"date":"2026-02-11","close":113500.0},{"date":"2026-02-12","close":116300.0},{"date":"2026-02-13","close":113800.0},{"date":"2026-02-19","close":118600.0},{"date":"2026-02-20","close":127600.0},{"date":"2026-02-23","close":128400.0},{"date":"2026-02-24","close":137700.0},{"date":"2026-02-25","close":131200.0},{"date":"2026-02-26","close":130000.0},{"date":"2026-02-27","close":127700.0},{"date":"2026-03-03","close":130900.0},{"date":"2026-03-04","close":109000.0},{"date":"2026-03-05","close":126500.0},{"date":"2026-03-06","close":124900.0},{"date":"2026-03-09","close":118200.0},{"date":"2026-03-10","close":119800.0},{"date":"2026-03-11","close":119500.0},{"date":"2026-03-12","close":121700.0},{"date":"2026-03-13","close":112600.0},{"date":"2026-03-16","close":109300.0},{"date":"2026-03-17","close":110900.0},{"date":"2026-03-18","close":114300.0},{"date":"2026-03-19","close":110300.0},{"date":"2026-03-20","close":113900.0},{"date":"2026-03-23","close":105600.0},{"date":"2026-03-24","close":110100.0},{"date":"2026-03-25","close":114100.0},{"date":"2026-03-26","close":111300.0},{"date":"2026-03-27","close":111400.0},{"date":"2026-03-30","close":113400.0},{"date":"2026-03-31","close":108700.0},{"date":"2026-04-01","close":114500.0},{"date":"2026-04-02","close":115500.0},{"date":"2026-04-03","close":118200.0},{"date":"2026-04-06","close":123200.0},{"date":"2026-04-07","close":121800.0},{"date":"2026-04-08","close":120400.0},{"date":"2026-04-09","close":124000.0},{"date":"2026-04-10","close":122400.0},{"date":"2026-04-13","close":121500.0},{"date":"2026-04-14","close":121600.0},{"date":"2026-04-15","close":121600.0},{"date":"2026-04-16","close":126500.0},{"date":"2026-04-17","close":129400.0},{"date":"2026-04-20","close":128800.0},{"date":"2026-04-21","close":133500.0},{"date":"2026-04-22","close":134000.0},{"date":"2026-04-23","close":133200.0},{"date":"2026-04-24","close":132900.0},{"date":"2026-04-27","close":130400.0},{"date":"2026-04-28","close":133000.0},{"date":"2026-04-29","close":149800.0},{"date":"2026-04-30","close":146200.0},{"date":"2026-05-04","close":145700.0},{"date":"2026-05-06","close":146700.0},{"date":"2026-05-07","close":137800.0},{"date":"2026-05-08","close":134700.0},{"date":"2026-05-11","close":132700.0},{"date":"2026-05-12","close":128500.0},{"date":"2026-05-13","close":129700.0},{"date":"2026-05-14","close":126700.0},{"date":"2026-05-15","close":123500.0},{"date":"2026-05-18","close":123300.0},{"date":"2026-05-19","close":119600.0},{"date":"2026-05-20","close":115500.0},{"date":"2026-05-21","close":118800.0},{"date":"2026-05-22","close":123700.0},{"date":"2026-05-26","close":121700.0},{"date":"2026-05-27","close":115400.0},{"date":"2026-05-28","close":117000.0},{"date":"2026-05-29","close":119200.0},{"date":"2026-06-01","close":116200.0},{"date":"2026-06-02","close":116300.0},{"date":"2026-06-04","close":116800.0},{"date":"2026-06-05","close":114900.0},{"date":"2026-06-08","close":104600.0},{"date":"2026-06-09","close":105700.0},{"date":"2026-06-10","close":103700.0},{"date":"2026-06-11","close":103200.0},{"date":"2026-06-12","close":106100.0},{"date":"2026-06-15","close":112700.0},{"date":"2026-06-16","close":112500.0},{"date":"2026-06-17","close":109000.0},{"date":"2026-06-18","close":103500.0},{"date":"2026-06-19","close":102400.0},{"date":"2026-06-22","close":100200.0},{"date":"2026-06-23","close":93700.0},{"date":"2026-06-24","close":98400.0},{"date":"2026-06-25","close":94400.0},{"date":"2026-06-26","close":89500.0},{"date":"2026-06-29","close":98400.0},{"date":"2026-06-30","close":94900.0},{"date":"2026-07-01","close":98000.0},{"date":"2026-07-02","close":94100.0},{"date":"2026-07-03","close":95000.0},{"date":"2026-07-06","close":96500.0},{"date":"2026-07-07","close":103800.0},{"date":"2026-07-08","close":99800.0},{"date":"2026-07-09","close":99000.0},{"date":"2026-07-10","close":102900.0},{"date":"2026-07-13","close":110200.0},{"date":"2026-07-14","close":104900.0},{"date":"2026-07-15","close":117000.0},{"date":"2026-07-16","close":121400.0},{"date":"2026-07-20","close":116900.0},{"date":"2026-07-21","close":116300.0},{"date":"2026-07-22","close":118400.0},{"date":"2026-07-23","close":132200.0},{"date":"2026-07-24","close":130100.0},{"date":"2026-07-27","close":116700.0},{"date":"2026-07-28","close":112700.0},{"date":"2026-07-29","close":109500.0},{"date":"2026-07-30","close":116600.0},{"date":"2026-07-31","close":110500.0},{"date":"2026-08-03","close":108000.0},{"date":"2026-08-04","close":111300.0},{"date":"2026-08-05","close":109200.0},{"date":"2026-08-06","close":108600.0},{"date":"2026-08-07","close":120300.0},{"date":"2026-08-10","close":124500.0},{"date":"2026-08-11","close":124100.0},{"date":"2026-08-12","close":122400.0},{"date":"2026-08-13","close":121700.0},{"date":"2026-08-14","close":128700.0},{"date":"2026-08-18","close":131500.0},{"date":"2026-08-19","close":128900.0},{"date":"2026-08-20","close":125900.0},{"date":"2026-08-21","close":124800.0},{"date":"2026-08-24","close":130100.0},{"date":"2026-08-25","close":125000.0},{"date":"2026-08-26","close":111200.0},{"date":"2026-08-27","close":112000.0},{"date":"2026-08-28","close":116900.0},{"date":"2026-08-31","close":125500.0},{"date":"2026-09-01","close":135300.0},{"date":"2026-09-02","close":131500.0},{"date":"2026-09-03","close":130800.0},{"date":"2026-09-04","close":138300.0},{"date":"2026-09-07","close":137900.0},{"date":"2026-09-08","close":138000.0},{"date":"2026-09-09","close":153500.0},{"date":"2026-09-10","close":153100.0},{"date":"2026-09-11","close":144800.0},{"date":"2026-09-14","close":133900.0},{"date":"2026-09-15","close":142000.0},{"date":"2026-09-16","close":136900.0},{"date":"2026-09-17","close":139000.0},{"date":"2026-09-18","close":137000.0},{"date":"2026-09-21","close":140200.0},{"date":"2026-09-22","close":141300.0},{"date":"2026-09-23","close":148700.0},{"date":"2026-09-28","close":158900.0},{"date":"2026-09-29","close":147200.0},{"date":"2026-09-30","close":149200.0},{"date":"2026-10-01","close":141100.0},{"date":"2026-10-02","close":151300.0},{"date":"2026-10-06","close":156700.0},{"date":"2026-10-07","close":159500.0},{"date":"2026-10-08","close":161500.0},{"date":"2026-10-12","close":152700.0},{"date":"2026-10-13","close":155300.0},{"date":"2026-10-14","close":163900.0},{"date":"2026-10-15","close":154100.0},{"date":"2026-10-16","close":151800.0},{"date":"2026-10-19","close":161500.0},{"date":"2026-10-20","close":148800.0},{"date":"2026-10-21","close":153500.0},{"date":"2026-10-22","close":141000.0},{"date":"2026-10-23","close":136300.0}],"chart_data":[{"date":"2024-10-23","open":110007,"high":114329,"low":110007,"close":114132,"volume":188878,"rsi_14":48.48,"sma_20":116945.0,"sma_60":109335.0,"sma_120":109086.67},{"date":"2024-10-24","open":114034,"high":115999,"low":112463,"close":113248,"volume":196386,"rsi_14":48.65,"sma_20":116970.0,"sma_60":109481.67,"sma_120":109130.83},{"date":"2024-10-25","open":115115,"high":115115,"low":111775,"close":112364,"volume":146624,"rsi_14":47.04,"sma_20":116580.0,"sma_60":109638.33,"sma_120":109188.33},{"date":"2024-10-28","open":113347,"high":119731,"low":112561,"close":119240,"volume":405337,"rsi_14":54.39,"sma_20":116585.0,"sma_60":109900.0,"sma_120":109310.83},{"date":"2024-10-29","open":117865,"high":118749,"low":116490,"close":118258,"volume":164204,"rsi_14":52.76,"sma_20":116575.0,"sma_60":110160.0,"sma_120":109375.0},{"date":"2024-10-30","open":118159,"high":118159,"low":116391,"close":116686,"volume":161519,"rsi_14":43.67,"sma_20":116580.0,"sma_60":110390.0,"sma_120":109439.17},{"date":"2024-10-31","open":117668,"high":117668,"low":114918,"close":115311,"volume":172486,"rsi_14":48.17,"sma_20":116595.0,"sma_60":110608.33,"sma_120":109509.17},{"date":"2024-11-01","open":115311,"high":121794,"low":114231,"close":119633,"volume":567185,"rsi_14":53.85,"sma_20":116880.0,"sma_60":110901.67,"sma_120":109610.83},{"date":"2024-11-04","open":119731,"high":120517,"low":116293,"close":118945,"volume":352460,"rsi_14":58.33,"sma_20":117125.0,"sma_60":111133.33,"sma_120":109685.0},{"date":"2024-11-05","open":117865,"high":119142,"low":115606,"close":116490,"volume":287434,"rsi_14":62.33,"sma_20":117140.0,"sma_60":111371.67,"sma_120":109731.67},{"date":"2024-11-06","open":116981,"high":117079,"low":109712,"close":111088,"volume":386644,"rsi_14":51.47,"sma_20":116875.0,"sma_60":111710.0,"sma_120":109745.83},{"date":"2024-11-07","open":111800,"high":112500,"low":106800,"close":108000,"volume":448578,"rsi_14":44.76,"sma_20":116125.0,"sma_60":111846.67,"sma_120":109719.17},{"date":"2024-11-08","open":107846,"high":110498,"low":107159,"close":109123,"volume":197921,"rsi_14":45.86,"sma_20":115755.0,"sma_60":112065.0,"sma_120":109721.67},{"date":"2024-11-11","open":108337,"high":109909,"low":106078,"close":106569,"volume":173377,"rsi_14":45.19,"sma_20":115220.0,"sma_60":112245.0,"sma_120":109705.83},{"date":"2024-11-12","open":105587,"high":108043,"low":104507,"close":104605,"volume":209967,"rsi_14":37.47,"sma_20":114750.0,"sma_60":112336.67,"sma_120":109679.17},{"date":"2024-11-13","open":103721,"high":105391,"low":101953,"close":102346,"volume":226739,"rsi_14":36.16,"sma_20":114390.0,"sma_60":112373.33,"sma_120":109650.0},{"date":"2024-11-14","open":103328,"high":104703,"low":99792,"close":100873,"volume":323469,"rsi_14":35.63,"sma_20":113920.0,"sma_60":112371.67,"sma_120":109605.0},{"date":"2024-11-15","open":98221,"high":98810,"low":90167,"close":94390,"volume":723668,"rsi_14":18.61,"sma_20":113120.0,"sma_60":112250.0,"sma_120":109525.0},{"date":"2024-11-18","open":93310,"high":100087,"low":92426,"close":100087,"volume":336466,"rsi_14":29.49,"sma_20":112495.0,"sma_60":112243.33,"sma_120":109495.83},{"date":"2024-11-19","open":99498,"high":110400,"low":99498,"close":110400,"volume":721144,"rsi_14":44.07,"sma_20":112495.0,"sma_60":112446.67,"sma_120":109564.17},{"date":"2024-11-20","open":107846,"high":112757,"low":105489,"close":111186,"volume":425877,"rsi_14":46.07,"sma_20":112345.0,"sma_60":112626.67,"sma_120":109660.0},{"date":"2024-11-21","open":112070,"high":117865,"low":110793,"close":116784,"volume":570143,"rsi_14":47.35,"sma_20":112525.0,"sma_60":112878.33,"sma_120":109775.0},{"date":"2024-11-22","open":117865,"high":119829,"low":114427,"close":115507,"volume":367728,"rsi_14":46.84,"sma_20":112685.0,"sma_60":113068.33,"sma_120":109880.0},{"date":"2024-11-25","open":117767,"high":120222,"low":116391,"close":117472,"volume":459173,"rsi_14":50.91,"sma_20":112595.0,"sma_60":113305.0,"sma_120":110025.83},{"date":"2024-11-26","open":115900,"high":119927,"low":115900,"close":116784,"volume":234633,"rsi_14":55.8,"sma_20":112520.0,"sma_60":113511.67,"sma_120":110165.0},{"date":"2024-11-27","open":115704,"high":117865,"low":112364,"close":113445,"volume":232787,"rsi_14":57.76,"sma_20":112355.0,"sma_60":113606.67,"sma_120":110294.17},{"date":"2024-11-28","open":115213,"high":116686,"low":112954,"close":115409,"volume":211312,"rsi_14":56.78,"sma_20":112360.0,"sma_60":113785.0,"sma_120":110387.5},{"date":"2024-11-29","open":115704,"high":115900,"low":111677,"close":112561,"volume":229589,"rsi_14":56.42,"sma_20":112000.0,"sma_60":113896.67,"sma_120":110473.33},{"date":"2024-12-02","open":114623,"high":115115,"low":110891,"close":111480,"volume":185130,"rsi_14":57.51,"sma_20":111620.0,"sma_60":113955.0,"sma_120":110555.83},{"date":"2024-12-03","open":112856,"high":115802,"low":112659,"close":115507,"volume":192774,"rsi_14":63.84,"sma_20":111570.0,"sma_60":114075.0,"sma_120":110670.83},{"date":"2024-12-04","open":113347,"high":115311,"low":110105,"close":111088,"volume":291048,"rsi_14":60.12,"sma_20":111570.0,"sma_60":114145.0,"sma_120":110769.17},{"date":"2024-12-05","open":111284,"high":111972,"low":109221,"close":109320,"volume":151041,"rsi_14":66.31,"sma_20":111735.0,"sma_60":114216.67,"sma_120":110833.33},{"date":"2024-12-06","open":109320,"high":113445,"low":109221,"close":112168,"volume":298322,"rsi_14":64.07,"sma_20":111890.0,"sma_60":114330.0,"sma_120":110916.67},{"date":"2024-12-09","open":111186,"high":111480,"low":105980,"close":107159,"volume":305943,"rsi_14":45.69,"sma_20":111920.0,"sma_60":114361.67,"sma_120":110950.0},{"date":"2024-12-10","open":108141,"high":116686,"low":108141,"close":116195,"volume":368253,"rsi_14":55.46,"sma_20":112510.0,"sma_60":114531.67,"sma_120":111003.33},{"date":"2024-12-11","open":116195,"high":117275,"low":114525,"close":116490,"volume":177017,"rsi_14":49.64,"sma_20":113230.0,"sma_60":114680.0,"sma_120":111085.0},{"date":"2024-12-12","open":116686,"high":118651,"low":114034,"close":115606,"volume":359030,"rsi_14":50.12,"sma_20":113980.0,"sma_60":114793.33,"sma_120":111206.67},{"date":"2024-12-13","open":115016,"high":118356,"low":114231,"close":118356,"volume":318501,"rsi_14":51.08,"sma_20":115200.0,"sma_60":114945.0,"sma_120":111338.33},{"date":"2024-12-16","open":118356,"high":119927,"low":117079,"close":119240,"volume":290433,"rsi_14":52.98,"sma_20":116175.0,"sma_60":115123.33,"sma_120":111341.67},{"date":"2024-12-17","open":119436,"high":119927,"low":114820,"close":117079,"volume":348803,"rsi_14":54.55,"sma_20":116515.0,"sma_60":115231.67,"sma_120":111384.17},{"date":"2024-12-18","open":117570,"high":118552,"low":115311,"close":116883,"volume":190616,"rsi_14":51.93,"sma_20":116805.0,"sma_60":115365.0,"sma_120":111472.5},{"date":"2024-12-19","open":114427,"high":114918,"low":112856,"close":113052,"volume":194424,"rsi_14":50.63,"sma_20":116615.0,"sma_60":115370.0,"sma_120":111540.0},{"date":"2024-12-20","open":113052,"high":117374,"low":112070,"close":114231,"volume":245554,"rsi_14":53.5,"sma_20":116550.0,"sma_60":115271.67,"sma_120":111600.83},{"date":"2024-12-23","open":115311,"high":115311,"low":110596,"close":113052,"volume":184254,"rsi_14":46.63,"sma_20":116325.0,"sma_60":115168.33,"sma_120":111650.83},{"date":"2024-12-24","open":113052,"high":113740,"low":110793,"close":110793,"volume":122728,"rsi_14":49.57,"sma_20":116020.0,"sma_60":115038.33,"sma_120":111623.33},{"date":"2024-12-26","open":111579,"high":113543,"low":110498,"close":110498,"volume":153062,"rsi_14":51.8,"sma_20":115870.0,"sma_60":114935.0,"sma_120":111600.0},{"date":"2024-12-27","open":109712,"high":111677,"low":108043,"close":109025,"volume":138924,"rsi_14":45.0,"sma_20":115545.0,"sma_60":114833.33,"sma_120":111592.5},{"date":"2024-12-30","open":108337,"high":112561,"low":108337,"close":110007,"volume":126051,"rsi_14":55.2,"sma_20":115415.0,"sma_60":114765.0,"sma_120":111575.0},{"date":"2025-01-02","open":110400,"high":111677,"low":108828,"close":109025,"volume":114727,"rsi_14":31.47,"sma_20":115290.0,"sma_60":114678.33,"sma_120":111545.83},{"date":"2025-01-03","open":108828,"high":116883,"low":108828,"close":116883,"volume":354105,"rsi_14":50.73,"sma_20":115360.0,"sma_60":114690.0,"sma_120":111600.0},{"date":"2025-01-06","open":116883,"high":117963,"low":115311,"close":116883,"volume":182514,"rsi_14":52.45,"sma_20":115655.0,"sma_60":114700.0,"sma_120":111661.67},{"date":"2025-01-07","open":116490,"high":121106,"low":116490,"close":120419,"volume":492606,"rsi_14":53.85,"sma_20":116220.0,"sma_60":114693.33,"sma_120":111745.83},{"date":"2025-01-08","open":119240,"high":121990,"low":118945,"close":121597,"volume":406507,"rsi_14":54.35,"sma_20":116700.0,"sma_60":114781.67,"sma_120":111875.0},{"date":"2025-01-09","open":122285,"high":128669,"low":120320,"close":125231,"volume":1373828,"rsi_14":64.26,"sma_20":117620.0,"sma_60":114920.0,"sma_120":112045.0},{"date":"2025-01-10","open":125231,"high":125624,"low":122383,"close":122481,"volume":447558,"rsi_14":58.99,"sma_20":117940.0,"sma_60":115066.67,"sma_120":112183.33},{"date":"2025-01-13","open":122383,"high":124249,"low":121794,"close":123267,"volume":275869,"rsi_14":68.18,"sma_20":118285.0,"sma_60":115301.67,"sma_120":112329.17},{"date":"2025-01-14","open":124544,"high":125821,"low":122972,"close":124937,"volume":267356,"rsi_14":68.73,"sma_20":118760.0,"sma_60":115553.33,"sma_120":112445.0},{"date":"2025-01-15","open":124544,"high":126214,"low":122383,"close":122874,"volume":209376,"rsi_14":66.67,"sma_20":118990.0,"sma_60":115770.0,"sma_120":112490.0},{"date":"2025-01-16","open":124740,"high":126214,"low":123169,"close":125330,"volume":208716,"rsi_14":74.5,"sma_20":119300.0,"sma_60":115990.0,"sma_120":112587.5},{"date":"2025-01-17","open":124838,"high":128080,"low":124347,"close":126508,"volume":298005,"rsi_14":76.21,"sma_20":119780.0,"sma_60":116263.33,"sma_120":112727.5},{"date":"2025-01-20","open":127687,"high":128865,"low":123660,"close":127098,"volume":233023,"rsi_14":80.46,"sma_20":120300.0,"sma_60":116483.33,"sma_120":112909.17},{"date":"2025-01-21","open":127098,"high":127098,"low":121106,"close":122383,"volume":277474,"rsi_14":68.53,"sma_20":120775.0,"sma_60":116638.33,"sma_120":113060.0},{"date":"2025-01-22","open":123660,"high":126803,"low":122874,"close":125624,"volume":233401,"rsi_14":73.28,"sma_20":121355.0,"sma_60":116863.33,"sma_120":113250.83},{"date":"2025-01-23","open":126508,"high":126508,"low":123856,"close":124838,"volume":168921,"rsi_14":63.92,"sma_20":121955.0,"sma_60":116958.33,"sma_120":113429.17},{"date":"2025-01-24","open":126508,"high":127490,"low":124544,"close":124838,"volume":143727,"rsi_14":63.92,"sma_20":122670.0,"sma_60":117070.0,"sma_120":113615.0},{"date":"2025-01-31","open":126999,"high":127490,"low":123856,"close":125231,"volume":176246,"rsi_14":59.46,"sma_20":123420.0,"sma_60":117215.0,"sma_120":113802.5},{"date":"2025-02-03","open":122579,"high":122579,"low":118159,"close":118749,"volume":234451,"rsi_14":45.37,"sma_20":123915.0,"sma_60":117273.33,"sma_120":113940.83},{"date":"2025-02-04","open":120910,"high":124642,"low":119829,"close":121204,"volume":195019,"rsi_14":43.19,"sma_20":124485.0,"sma_60":117300.0,"sma_120":114100.83},{"date":"2025-02-05","open":121302,"high":124151,"low":120713,"close":123562,"volume":155635,"rsi_14":51.85,"sma_20":125225.0,"sma_60":117378.33,"sma_120":114255.83},{"date":"2025-02-06","open":122285,"high":123267,"low":118749,"close":122285,"volume":180135,"rsi_14":48.34,"sma_20":125500.0,"sma_60":117476.67,"sma_120":114424.17},{"date":"2025-02-07","open":121401,"high":122874,"low":118945,"close":118945,"volume":136542,"rsi_14":40.44,"sma_20":125605.0,"sma_60":117610.0,"sma_120":114660.0},{"date":"2025-02-10","open":118749,"high":121204,"low":117865,"close":119927,"volume":185265,"rsi_14":45.13,"sma_20":125580.0,"sma_60":117845.0,"sma_120":114845.83},{"date":"2025-02-11","open":121204,"high":121990,"low":118356,"close":118749,"volume":191701,"rsi_14":38.64,"sma_20":125435.0,"sma_60":118008.33,"sma_120":115036.67},{"date":"2025-02-12","open":119436,"high":121302,"low":118061,"close":119731,"volume":157638,"rsi_14":38.23,"sma_20":125155.0,"sma_60":118231.67,"sma_120":115238.33},{"date":"2025-02-13","open":119927,"high":122088,"low":118159,"close":122088,"volume":393847,"rsi_14":41.8,"sma_20":125135.0,"sma_60":118528.33,"sma_120":115432.5},{"date":"2025-02-14","open":121499,"high":121794,"low":119240,"close":119829,"volume":158652,"rsi_14":45.45,"sma_20":124960.0,"sma_60":118825.0,"sma_120":115599.17},{"date":"2025-02-17","open":119633,"high":126214,"low":118552,"close":126214,"volume":331331,"rsi_14":50.94,"sma_20":125025.0,"sma_60":119255.0,"sma_120":115813.33},{"date":"2025-02-18","open":125821,"high":127098,"low":124446,"close":126508,"volume":207974,"rsi_14":52.72,"sma_20":125210.0,"sma_60":119800.0,"sma_120":116025.0},{"date":"2025-02-19","open":126999,"high":127883,"low":125526,"close":127687,"volume":248643,"rsi_14":54.46,"sma_20":125330.0,"sma_60":120268.33,"sma_120":116255.83},{"date":"2025-02-20","open":127687,"high":130830,"low":126312,"close":129062,"volume":341348,"rsi_14":55.82,"sma_20":125460.0,"sma_60":120585.0,"sma_120":116515.83},{"date":"2025-02-21","open":130142,"high":131026,"low":128571,"close":130044,"volume":243030,"rsi_14":70.61,"sma_20":125610.0,"sma_60":120905.0,"sma_120":116765.83},{"date":"2025-02-24","open":130339,"high":131616,"low":129258,"close":131517,"volume":247440,"rsi_14":69.52,"sma_20":126075.0,"sma_60":121155.0,"sma_120":117016.67},{"date":"2025-02-25","open":130339,"high":130339,"low":125722,"close":126508,"volume":227745,"rsi_14":55.07,"sma_20":126120.0,"sma_60":121341.67,"sma_120":117205.0},{"date":"2025-02-26","open":126508,"high":129160,"low":125919,"close":128473,"volume":178693,"rsi_14":60.4,"sma_20":126305.0,"sma_60":121528.33,"sma_120":117416.67},{"date":"2025-02-27","open":128374,"high":129749,"low":126999,"close":129749,"volume":251609,"rsi_14":69.5,"sma_20":126555.0,"sma_60":121748.33,"sma_120":117630.0},{"date":"2025-02-28","open":128178,"high":128473,"low":123463,"close":123463,"volume":814483,"rsi_14":55.36,"sma_20":126465.0,"sma_60":121918.33,"sma_120":117762.5},{"date":"2025-03-04","open":123267,"high":124544,"low":120419,"close":121990,"volume":197545,"rsi_14":54.87,"sma_20":126630.0,"sma_60":122030.0,"sma_120":117907.5},{"date":"2025-03-05","open":121794,"high":125133,"low":121794,"close":124446,"volume":168056,"rsi_14":56.78,"sma_20":126795.0,"sma_60":122231.67,"sma_120":118064.17},{"date":"2025-03-06","open":125428,"high":127589,"low":121597,"close":124249,"volume":196054,"rsi_14":53.31,"sma_20":126830.0,"sma_60":122448.33,"sma_120":118201.67},{"date":"2025-03-07","open":122874,"high":126017,"low":121794,"close":125722,"volume":181312,"rsi_14":59.26,"sma_20":127005.0,"sma_60":122621.67,"sma_120":118348.33},{"date":"2025-03-10","open":127687,"high":133285,"low":126803,"close":133285,"volume":886360,"rsi_14":60.71,"sma_20":127735.0,"sma_60":122998.33,"sma_120":118571.67},{"date":"2025-03-11","open":131026,"high":134562,"low":128669,"close":132009,"volume":373162,"rsi_14":58.09,"sma_20":128350.0,"sma_60":123383.33,"sma_120":118800.0},{"date":"2025-03-12","open":131714,"high":136134,"low":130732,"close":136134,"volume":390033,"rsi_14":61.44,"sma_20":129235.0,"sma_60":123790.0,"sma_120":119060.0},{"date":"2025-03-13","open":136134,"high":137705,"low":133187,"close":136723,"volume":1044354,"rsi_14":60.6,"sma_20":130100.0,"sma_60":124291.67,"sma_120":119326.67},{"date":"2025-03-14","open":135053,"high":135053,"low":128473,"close":129651,"volume":331659,"rsi_14":49.53,"sma_20":130485.0,"sma_60":124520.0,"sma_120":119525.83},{"date":"2025-03-17","open":128276,"high":129651,"low":122972,"close":123954,"volume":369244,"rsi_14":41.86,"sma_20":130695.0,"sma_60":124646.67,"sma_120":119663.33},{"date":"2025-03-18","open":124838,"high":125722,"low":122972,"close":123856,"volume":181875,"rsi_14":46.81,"sma_20":130575.0,"sma_60":124786.67,"sma_120":119790.0},{"date":"2025-03-19","open":123856,"high":126017,"low":121106,"close":122383,"volume":316698,"rsi_14":42.58,"sma_20":130365.0,"sma_60":124855.0,"sma_120":119900.0},{"date":"2025-03-20","open":129357,"high":131125,"low":122088,"close":122972,"volume":616815,"rsi_14":41.61,"sma_20":130125.0,"sma_60":124918.33,"sma_120":120020.83},{"date":"2025-03-21","open":122972,"high":123463,"low":118945,"close":121204,"volume":353512,"rsi_14":46.85,"sma_20":129725.0,"sma_60":124988.33,"sma_120":120110.0},{"date":"2025-03-24","open":121204,"high":124740,"low":121204,"close":123267,"volume":203566,"rsi_14":51.75,"sma_20":129380.0,"sma_60":125096.67,"sma_120":120230.83},{"date":"2025-03-25","open":123562,"high":124249,"low":121302,"close":121892,"volume":135819,"rsi_14":46.39,"sma_20":128890.0,"sma_60":125246.67,"sma_120":120308.33},{"date":"2025-03-26","open":121990,"high":124151,"low":121597,"close":123758,"volume":132217,"rsi_14":49.34,"sma_20":128750.0,"sma_60":125408.33,"sma_120":120340.0},{"date":"2025-03-27","open":122088,"high":122678,"low":119043,"close":119731,"volume":142172,"rsi_14":42.43,"sma_20":128305.0,"sma_60":125521.67,"sma_120":120345.0},{"date":"2025-03-28","open":120124,"high":120124,"low":117570,"close":118847,"volume":134770,"rsi_14":28.06,"sma_20":127750.0,"sma_60":125658.33,"sma_120":120348.33},{"date":"2025-03-31","open":116391,"high":117177,"low":109614,"close":110400,"volume":322282,"rsi_14":23.04,"sma_20":127085.0,"sma_60":125656.67,"sma_120":120295.83},{"date":"2025-04-01","open":112500,"high":113600,"low":109400,"close":110100,"volume":305814,"rsi_14":13.37,"sma_20":126380.0,"sma_60":125641.67,"sma_120":120237.5},{"date":"2025-04-02","open":110900,"high":111000,"low":104750,"close":106200,"volume":462467,"rsi_14":10.9,"sma_20":125355.0,"sma_60":125545.0,"sma_120":120155.0},{"date":"2025-04-03","open":102800,"high":104000,"low":101800,"close":102700,"volume":406025,"rsi_14":11.95,"sma_20":124165.0,"sma_60":125406.67,"sma_120":120042.5},{"date":"2025-04-04","open":101800,"high":106000,"low":100800,"close":105300,"volume":398913,"rsi_14":20.4,"sma_20":123030.0,"sma_60":125178.33,"sma_120":119934.17},{"date":"2025-04-07","open":101100,"high":101300,"low":97000,"close":97700,"volume":454319,"rsi_14":16.82,"sma_20":121130.0,"sma_60":124823.33,"sma_120":119761.67},{"date":"2025-04-08","open":99500,"high":100100,"low":96300,"close":96900,"volume":372704,"rsi_14":17.1,"sma_20":119255.0,"sma_60":124395.0,"sma_120":119544.17},{"date":"2025-04-09","open":95500,"high":97600,"low":92600,"close":92700,"volume":393993,"rsi_14":14.44,"sma_20":116960.0,"sma_60":123876.67,"sma_120":119329.17},{"date":"2025-04-10","open":100000,"high":102200,"low":97000,"close":102200,"volume":706492,"rsi_14":30.15,"sma_20":115110.0,"sma_60":123455.0,"sma_120":119187.5},{"date":"2025-04-11","open":99700,"high":99700,"low":96000,"close":97300,"volume":429483,"rsi_14":24.91,"sma_20":113375.0,"sma_60":122998.33,"sma_120":119032.5},{"date":"2025-04-14","open":98000,"high":99900,"low":97200,"close":97800,"volume":239010,"rsi_14":26.22,"sma_20":111955.0,"sma_60":122536.67,"sma_120":118919.17},{"date":"2025-04-15","open":98600,"high":98600,"low":97000,"close":97700,"volume":153910,"rsi_14":23.55,"sma_20":110535.0,"sma_60":122045.0,"sma_120":118799.17},{"date":"2025-04-16","open":98100,"high":99000,"low":93500,"close":94100,"volume":319004,"rsi_14":23.77,"sma_20":109010.0,"sma_60":121528.33,"sma_120":118649.17},{"date":"2025-04-17","open":94900,"high":94900,"low":93300,"close":93600,"volume":318905,"rsi_14":23.95,"sma_20":107430.0,"sma_60":120961.67,"sma_120":118475.83},{"date":"2025-04-18","open":94200,"high":94200,"low":93000,"close":93600,"volume":203280,"rsi_14":28.64,"sma_20":105940.0,"sma_60":120375.0,"sma_120":118319.17},{"date":"2025-04-21","open":93600,"high":94100,"low":92200,"close":92600,"volume":203372,"rsi_14":29.51,"sma_20":104295.0,"sma_60":119761.67,"sma_120":118122.5},{"date":"2025-04-22","open":92100,"high":93200,"low":91800,"close":92100,"volume":148051,"rsi_14":32.06,"sma_20":102695.0,"sma_60":119220.0,"sma_120":117929.17},{"date":"2025-04-23","open":93700,"high":95800,"low":93500,"close":95700,"volume":278213,"rsi_14":41.12,"sma_20":101180.0,"sma_60":118683.33,"sma_120":117773.33},{"date":"2025-04-24","open":96500,"high":96500,"low":94000,"close":94900,"volume":183307,"rsi_14":36.17,"sma_20":99830.0,"sma_60":118146.67,"sma_120":117552.5},{"date":"2025-04-25","open":95600,"high":96300,"low":94500,"close":95500,"volume":208145,"rsi_14":46.41,"sma_20":98555.0,"sma_60":117620.0,"sma_120":117345.0},{"date":"2025-04-28","open":95700,"high":96700,"low":95300,"close":95900,"volume":168590,"rsi_14":48.34,"sma_20":97730.0,"sma_60":117093.33,"sma_120":117154.17},{"date":"2025-04-29","open":96000,"high":97900,"low":95000,"close":96800,"volume":261682,"rsi_14":57.62,"sma_20":97065.0,"sma_60":116691.67,"sma_120":116982.5},{"date":"2025-04-30","open":95800,"high":96800,"low":93400,"close":94400,"volume":306828,"rsi_14":30.3,"sma_20":96475.0,"sma_60":116208.33,"sma_120":116754.17},{"date":"2025-05-02","open":93500,"high":94100,"low":91900,"close":93400,"volume":204897,"rsi_14":37.74,"sma_20":96010.0,"sma_60":115668.33,"sma_120":116523.33},{"date":"2025-05-07","open":94500,"high":94700,"low":92600,"close":93000,"volume":197243,"rsi_14":34.81,"sma_20":95395.0,"sma_60":115143.33,"sma_120":116310.0},{"date":"2025-05-08","open":93000,"high":94000,"low":92600,"close":93500,"volume":309396,"rsi_14":37.04,"sma_20":95185.0,"sma_60":114683.33,"sma_120":116146.67},{"date":"2025-05-09","open":93500,"high":93600,"low":90800,"close":90800,"volume":347760,"rsi_14":39.22,"sma_20":94880.0,"sma_60":114161.67,"sma_120":116003.33},{"date":"2025-05-12","open":91200,"high":93000,"low":91200,"close":92600,"volume":222864,"rsi_14":46.99,"sma_20":94875.0,"sma_60":113690.0,"sma_120":115849.17},{"date":"2025-05-13","open":92300,"high":93000,"low":90100,"close":90200,"volume":357856,"rsi_14":41.05,"sma_20":94275.0,"sma_60":113161.67,"sma_120":115696.67},{"date":"2025-05-14","open":90700,"high":90800,"low":88900,"close":89800,"volume":277731,"rsi_14":42.39,"sma_20":93900.0,"sma_60":112586.67,"sma_120":115557.5},{"date":"2025-05-15","open":89100,"high":89600,"low":88200,"close":88400,"volume":290782,"rsi_14":40.41,"sma_20":93430.0,"sma_60":112026.67,"sma_120":115425.83},{"date":"2025-05-16","open":88400,"high":88700,"low":87200,"close":87400,"volume":210981,"rsi_14":25.15,"sma_20":92915.0,"sma_60":111341.67,"sma_120":115298.33},{"date":"2025-05-19","open":87100,"high":89500,"low":87000,"close":87700,"volume":231502,"rsi_14":27.78,"sma_20":92595.0,"sma_60":110656.67,"sma_120":115228.33},{"date":"2025-05-20","open":88500,"high":88600,"low":83800,"close":84500,"volume":372257,"rsi_14":20.74,"sma_20":92140.0,"sma_60":109898.33,"sma_120":115083.33},{"date":"2025-05-21","open":84500,"high":86200,"low":84100,"close":84300,"volume":203670,"rsi_14":18.82,"sma_20":91675.0,"sma_60":109113.33,"sma_120":114849.17},{"date":"2025-05-22","open":83600,"high":85400,"low":81500,"close":84600,"volume":332109,"rsi_14":16.11,"sma_20":91275.0,"sma_60":108316.67,"sma_120":114610.83},{"date":"2025-05-23","open":84200,"high":84600,"low":80800,"close":81100,"volume":350742,"rsi_14":15.18,"sma_20":90725.0,"sma_60":107436.67,"sma_120":114295.83},{"date":"2025-05-26","open":80900,"high":84300,"low":80900,"close":83500,"volume":333449,"rsi_14":25.85,"sma_20":90115.0,"sma_60":106681.67,"sma_120":114011.67},{"date":"2025-05-27","open":82700,"high":83300,"low":81400,"close":82000,"volume":193784,"rsi_14":24.54,"sma_20":89470.0,"sma_60":105868.33,"sma_120":113698.33},{"date":"2025-05-28","open":82000,"high":87300,"low":81800,"close":86800,"volume":440917,"rsi_14":37.07,"sma_20":89035.0,"sma_60":105113.33,"sma_120":113430.83},{"date":"2025-05-29","open":87200,"high":90700,"low":86050,"close":89800,"volume":504385,"rsi_14":48.09,"sma_20":88730.0,"sma_60":104515.0,"sma_120":113216.67},{"date":"2025-05-30","open":89600,"high":93000,"low":88100,"close":89500,"volume":662965,"rsi_14":43.72,"sma_20":88365.0,"sma_60":103936.67,"sma_120":112983.33},{"date":"2025-06-02","open":89600,"high":90500,"low":87000,"close":87700,"volume":343665,"rsi_14":44.81,"sma_20":88030.0,"sma_60":103286.67,"sma_120":112759.17},{"date":"2025-06-04","open":88500,"high":91800,"low":88400,"close":90900,"volume":377011,"rsi_14":52.04,"sma_20":87905.0,"sma_60":102693.33,"sma_120":112570.83},{"date":"2025-06-05","open":91300,"high":93200,"low":90300,"close":92100,"volume":319259,"rsi_14":56.93,"sma_20":87860.0,"sma_60":102095.0,"sma_120":112358.33},{"date":"2025-06-09","open":91900,"high":94500,"low":90500,"close":93300,"volume":445001,"rsi_14":60.97,"sma_20":87850.0,"sma_60":101388.33,"sma_120":112193.33},{"date":"2025-06-10","open":93300,"high":95900,"low":92600,"close":94300,"volume":350643,"rsi_14":61.96,"sma_20":88025.0,"sma_60":100720.0,"sma_120":112051.67},{"date":"2025-06-11","open":94500,"high":95500,"low":93100,"close":94200,"volume":456110,"rsi_14":69.8,"sma_20":88105.0,"sma_60":99980.0,"sma_120":111885.0},{"date":"2025-06-12","open":94700,"high":97500,"low":94300,"close":95500,"volume":558444,"rsi_14":71.88,"sma_20":88370.0,"sma_60":99251.67,"sma_120":111771.67},{"date":"2025-06-13","open":94700,"high":98800,"low":92500,"close":92600,"volume":985684,"rsi_14":64.18,"sma_20":88510.0,"sma_60":98595.0,"sma_120":111557.5},{"date":"2025-06-16","open":94700,"high":95100,"low":91100,"close":92300,"volume":587343,"rsi_14":72.4,"sma_20":88705.0,"sma_60":98030.0,"sma_120":111338.33},{"date":"2025-06-17","open":92500,"high":93400,"low":90900,"close":91100,"volume":465446,"rsi_14":65.97,"sma_20":88890.0,"sma_60":97446.67,"sma_120":111116.67},{"date":"2025-06-18","open":92400,"high":102200,"low":92300,"close":101100,"volume":1366798,"rsi_14":79.57,"sma_20":89560.0,"sma_60":97055.0,"sma_120":110955.0},{"date":"2025-06-19","open":100200,"high":102300,"low":97500,"close":100800,"volume":544624,"rsi_14":75.18,"sma_20":90375.0,"sma_60":96648.33,"sma_120":110783.33},{"date":"2025-06-20","open":101400,"high":104400,"low":99500,"close":102400,"volume":598998,"rsi_14":73.86,"sma_20":91280.0,"sma_60":96298.33,"sma_120":110643.33},{"date":"2025-06-23","open":111600,"high":111600,"low":102400,"close":102800,"volume":945612,"rsi_14":75.09,"sma_20":92190.0,"sma_60":95920.0,"sma_120":110508.33},{"date":"2025-06-24","open":100100,"high":102300,"low":99050,"close":101800,"volume":516935,"rsi_14":77.43,"sma_20":93225.0,"sma_60":95548.33,"sma_120":110397.5},{"date":"2025-06-25","open":102400,"high":103000,"low":99900,"close":101000,"volume":330462,"rsi_14":71.67,"sma_20":94100.0,"sma_60":95131.67,"sma_120":110270.0},{"date":"2025-06-26","open":100300,"high":100900,"low":98600,"close":100300,"volume":255238,"rsi_14":67.98,"sma_20":95015.0,"sma_60":94771.67,"sma_120":110146.67},{"date":"2025-06-27","open":99900,"high":100100,"low":97700,"close":97800,"volume":239336,"rsi_14":59.34,"sma_20":95565.0,"sma_60":94385.0,"sma_120":110021.67},{"date":"2025-06-30","open":107100,"high":123000,"low":107000,"close":122400,"volume":3309175,"rsi_14":79.45,"sma_20":97195.0,"sma_60":94551.67,"sma_120":110104.17},{"date":"2025-07-01","open":121700,"high":128000,"low":116900,"close":126500,"volume":2133522,"rsi_14":81.24,"sma_20":99045.0,"sma_60":94825.0,"sma_120":110233.33},{"date":"2025-07-02","open":121200,"high":122700,"low":115000,"close":117700,"volume":1229445,"rsi_14":68.75,"sma_20":100545.0,"sma_60":95016.67,"sma_120":110280.83},{"date":"2025-07-03","open":118000,"high":121300,"low":116900,"close":119300,"volume":699144,"rsi_14":73.06,"sma_20":101965.0,"sma_60":95293.33,"sma_120":110350.0},{"date":"2025-07-04","open":116500,"high":117500,"low":114100,"close":115200,"volume":443604,"rsi_14":68.56,"sma_20":103120.0,"sma_60":95458.33,"sma_120":110318.33},{"date":"2025-07-07","open":113800,"high":114950,"low":111700,"close":113000,"volume":342903,"rsi_14":67.46,"sma_20":104105.0,"sma_60":95713.33,"sma_120":110268.33},{"date":"2025-07-08","open":113000,"high":117400,"low":112700,"close":113200,"volume":432609,"rsi_14":61.44,"sma_20":105050.0,"sma_60":95985.0,"sma_120":110190.0},{"date":"2025-07-09","open":113700,"high":118700,"low":113700,"close":116500,"volume":573335,"rsi_14":64.04,"sma_20":106165.0,"sma_60":96381.67,"sma_120":110129.17},{"date":"2025-07-10","open":116000,"high":121000,"low":114200,"close":121000,"volume":552254,"rsi_14":65.82,"sma_20":107440.0,"sma_60":96695.0,"sma_120":110075.0},{"date":"2025-07-11","open":119000,"high":119000,"low":116100,"close":116100,"volume":502833,"rsi_14":60.51,"sma_20":108615.0,"sma_60":97008.33,"sma_120":110003.33},{"date":"2025-07-14","open":116500,"high":117100,"low":115100,"close":115500,"volume":214081,"rsi_14":60.89,"sma_20":109775.0,"sma_60":97303.33,"sma_120":109920.0},{"date":"2025-07-15","open":116100,"high":119800,"low":115500,"close":116000,"volume":489845,"rsi_14":61.98,"sma_20":111020.0,"sma_60":97608.33,"sma_120":109826.67},{"date":"2025-07-16","open":116000,"high":116300,"low":112000,"close":112100,"volume":367724,"rsi_14":58.97,"sma_20":111570.0,"sma_60":97908.33,"sma_120":109718.33},{"date":"2025-07-17","open":113200,"high":113800,"low":109800,"close":111600,"volume":251200,"rsi_14":60.82,"sma_20":112110.0,"sma_60":98208.33,"sma_120":109585.0},{"date":"2025-07-18","open":111800,"high":114000,"low":111800,"close":113500,"volume":256326,"rsi_14":39.17,"sma_20":112665.0,"sma_60":98540.0,"sma_120":109457.5},{"date":"2025-07-21","open":112600,"high":115300,"low":112400,"close":114900,"volume":228201,"rsi_14":34.9,"sma_20":113270.0,"sma_60":98911.67,"sma_120":109336.67},{"date":"2025-07-22","open":114400,"high":116000,"low":113500,"close":113900,"volume":194000,"rsi_14":43.79,"sma_20":113875.0,"sma_60":99275.0,"sma_120":109247.5},{"date":"2025-07-23","open":114700,"high":116700,"low":113100,"close":116300,"volume":270859,"rsi_14":45.22,"sma_20":114640.0,"sma_60":99618.33,"sma_120":109150.83},{"date":"2025-07-24","open":115500,"high":117700,"low":114500,"close":116900,"volume":295808,"rsi_14":53.05,"sma_20":115470.0,"sma_60":99985.0,"sma_120":109065.83},{"date":"2025-07-25","open":115600,"high":115700,"low":113900,"close":114400,"volume":223316,"rsi_14":52.48,"sma_20":116300.0,"sma_60":100300.0,"sma_120":108960.0},{"date":"2025-07-28","open":114500,"high":115900,"low":112500,"close":113500,"volume":313911,"rsi_14":50.52,"sma_20":115855.0,"sma_60":100593.33,"sma_120":108843.33},{"date":"2025-07-29","open":112500,"high":112600,"low":109800,"close":111500,"volume":342596,"rsi_14":40.94,"sma_20":115105.0,"sma_60":100838.33,"sma_120":108765.0},{"date":"2025-07-30","open":111600,"high":119200,"low":111600,"close":117200,"volume":874424,"rsi_14":43.4,"sma_20":115080.0,"sma_60":101218.33,"sma_120":108713.33},{"date":"2025-07-31","open":117600,"high":117800,"low":107300,"close":107900,"volume":1145001,"rsi_14":37.65,"sma_20":114510.0,"sma_60":101460.0,"sma_120":108564.17},{"date":"2025-08-01","open":107000,"high":107800,"low":101400,"close":102000,"volume":544493,"rsi_14":32.47,"sma_20":113850.0,"sma_60":101610.0,"sma_120":108376.67},{"date":"2025-08-04","open":102200,"high":104900,"low":100900,"close":103400,"volume":289812,"rsi_14":34.01,"sma_20":113370.0,"sma_60":101775.0,"sma_120":108229.17},{"date":"2025-08-05","open":104300,"high":107900,"low":104300,"close":106500,"volume":318691,"rsi_14":42.75,"sma_20":113035.0,"sma_60":102036.67,"sma_120":108099.17},{"date":"2025-08-06","open":106100,"high":109900,"low":105600,"close":109000,"volume":344934,"rsi_14":46.8,"sma_20":112660.0,"sma_60":102310.0,"sma_120":108000.0},{"date":"2025-08-07","open":109000,"high":109300,"low":107400,"close":108500,"volume":151708,"rsi_14":43.62,"sma_20":112035.0,"sma_60":102615.0,"sma_120":107888.33},{"date":"2025-08-08","open":108000,"high":108600,"low":107000,"close":107500,"volume":152162,"rsi_14":40.46,"sma_20":111605.0,"sma_60":102910.0,"sma_120":107748.33},{"date":"2025-08-11","open":107700,"high":109200,"low":106400,"close":107400,"volume":248530,"rsi_14":41.42,"sma_20":111200.0,"sma_60":103226.67,"sma_120":107626.67},{"date":"2025-08-12","open":106600,"high":108300,"low":106000,"close":106000,"volume":204049,"rsi_14":36.04,"sma_20":110700.0,"sma_60":103536.67,"sma_120":107439.17},{"date":"2025-08-13","open":107100,"high":107200,"low":105200,"close":106400,"volume":195221,"rsi_14":35.69,"sma_20":110415.0,"sma_60":103848.33,"sma_120":107252.5},{"date":"2025-08-14","open":106500,"high":109100,"low":105700,"close":109100,"volume":425386,"rsi_14":42.82,"sma_20":110290.0,"sma_60":104258.33,"sma_120":107078.33},{"date":"2025-08-18","open":107500,"high":107900,"low":105200,"close":105500,"volume":233601,"rsi_14":39.9,"sma_20":109890.0,"sma_60":104611.67,"sma_120":106862.5},{"date":"2025-08-19","open":106000,"high":106900,"low":104800,"close":105900,"volume":147883,"rsi_14":42.63,"sma_20":109440.0,"sma_60":104966.67,"sma_120":106641.67},{"date":"2025-08-20","open":105900,"high":105900,"low":103400,"close":104100,"volume":179856,"rsi_14":30.79,"sma_20":108950.0,"sma_60":105350.0,"sma_120":106393.33},{"date":"2025-08-21","open":104500,"high":107200,"low":104400,"close":104700,"volume":175526,"rsi_14":43.7,"sma_20":108370.0,"sma_60":105703.33,"sma_120":106192.5},{"date":"2025-08-22","open":106000,"high":107800,"low":103700,"close":103900,"volume":189267,"rsi_14":54.68,"sma_20":107720.0,"sma_60":106068.33,"sma_120":105968.33},{"date":"2025-08-25","open":104700,"high":105800,"low":103600,"close":105500,"volume":149509,"rsi_14":55.12,"sma_20":107275.0,"sma_60":106380.0,"sma_120":105746.67},{"date":"2025-08-26","open":104800,"high":106200,"low":104100,"close":104900,"volume":338276,"rsi_14":45.56,"sma_20":106845.0,"sma_60":106631.67,"sma_120":105573.33},{"date":"2025-08-27","open":105400,"high":105400,"low":103200,"close":103600,"volume":242789,"rsi_14":33.93,"sma_20":106450.0,"sma_60":106866.67,"sma_120":105401.67},{"date":"2025-08-28","open":103600,"high":104300,"low":102400,"close":102400,"volume":177723,"rsi_14":32.57,"sma_20":105710.0,"sma_60":107111.67,"sma_120":105199.17},{"date":"2025-08-29","open":102600,"high":103000,"low":99700,"close":100900,"volume":262325,"rsi_14":31.67,"sma_20":105360.0,"sma_60":107278.33,"sma_120":104985.83},{"date":"2025-09-01","open":100100,"high":100700,"low":99700,"close":100200,"volume":134025,"rsi_14":30.65,"sma_20":105270.0,"sma_60":107413.33,"sma_120":104754.17},{"date":"2025-09-02","open":100200,"high":101200,"low":99800,"close":100900,"volume":130484,"rsi_14":35.75,"sma_20":105145.0,"sma_60":107540.0,"sma_120":104464.17},{"date":"2025-09-03","open":100300,"high":101800,"low":100300,"close":101400,"volume":151901,"rsi_14":36.11,"sma_20":104890.0,"sma_60":107658.33,"sma_120":104189.17},{"date":"2025-09-04","open":103500,"high":106400,"low":103100,"close":106400,"volume":453804,"rsi_14":43.35,"sma_20":104760.0,"sma_60":107861.67,"sma_120":103920.83},{"date":"2025-09-05","open":105500,"high":106600,"low":105100,"close":105400,"volume":201450,"rsi_14":49.72,"sma_20":104605.0,"sma_60":108026.67,"sma_120":103639.17},{"date":"2025-09-08","open":105700,"high":106500,"low":104800,"close":105800,"volume":129120,"rsi_14":49.72,"sma_20":104520.0,"sma_60":108246.67,"sma_120":103420.83},{"date":"2025-09-09","open":106400,"high":107300,"low":105800,"close":106600,"volume":201764,"rsi_14":57.49,"sma_20":104480.0,"sma_60":108485.0,"sma_120":103257.5},{"date":"2025-09-10","open":106000,"high":107100,"low":105500,"close":106500,"volume":205511,"rsi_14":55.56,"sma_20":104505.0,"sma_60":108741.67,"sma_120":103094.17},{"date":"2025-09-11","open":106500,"high":110400,"low":106300,"close":108500,"volume":675159,"rsi_14":63.22,"sma_20":104610.0,"sma_60":108865.0,"sma_120":102960.0},{"date":"2025-09-12","open":109200,"high":109200,"low":107700,"close":107900,"volume":288479,"rsi_14":57.32,"sma_20":104550.0,"sma_60":108983.33,"sma_120":102815.83},{"date":"2025-09-15","open":107900,"high":109000,"low":106500,"close":107000,"volume":202945,"rsi_14":56.29,"sma_20":104625.0,"sma_60":109060.0,"sma_120":102679.17},{"date":"2025-09-16","open":107100,"high":107500,"low":105000,"close":105000,"volume":293946,"rsi_14":54.02,"sma_20":104580.0,"sma_60":109096.67,"sma_120":102508.33},{"date":"2025-09-17","open":105700,"high":106800,"low":105100,"close":106300,"volume":162397,"rsi_14":61.14,"sma_20":104690.0,"sma_60":109171.67,"sma_120":102360.0},{"date":"2025-09-18","open":105801,"high":106000,"low":104410,"close":106000,"volume":197078,"rsi_14":67.68,"sma_20":104790.0,"sma_60":109266.67,"sma_120":102199.17},{"date":"2025-09-19","open":106100,"high":106800,"low":104000,"close":104000,"volume":375809,"rsi_14":60.33,"sma_20":104795.0,"sma_60":109328.33,"sma_120":102050.0},{"date":"2025-09-22","open":104800,"high":105900,"low":104000,"close":104200,"volume":186127,"rsi_14":59.22,"sma_20":104730.0,"sma_60":109435.0,"sma_120":101910.0},{"date":"2025-09-23","open":103800,"high":104500,"low":103400,"close":103600,"volume":201315,"rsi_14":56.11,"sma_20":104665.0,"sma_60":109121.67,"sma_120":101836.67},{"date":"2025-09-24","open":104600,"high":105300,"low":101800,"close":102300,"volume":233461,"rsi_14":35.66,"sma_20":104600.0,"sma_60":108718.33,"sma_120":101771.67},{"date":"2025-09-25","open":102300,"high":104000,"low":102100,"close":103600,"volume":185194,"rsi_14":43.84,"sma_20":104660.0,"sma_60":108483.33,"sma_120":101750.0},{"date":"2025-09-26","open":103000,"high":103000,"low":101000,"close":101100,"volume":155423,"rsi_14":35.93,"sma_20":104670.0,"sma_60":108180.0,"sma_120":101736.67},{"date":"2025-09-29","open":102000,"high":102300,"low":101000,"close":101600,"volume":139279,"rsi_14":34.76,"sma_20":104740.0,"sma_60":107953.33,"sma_120":101705.83},{"date":"2025-09-30","open":100700,"high":101600,"low":100300,"close":100500,"volume":232533,"rsi_14":32.76,"sma_20":104720.0,"sma_60":107745.0,"sma_120":101729.17},{"date":"2025-10-01","open":100200,"high":101300,"low":99500,"close":99900,"volume":214213,"rsi_14":23.12,"sma_20":104645.0,"sma_60":107523.33,"sma_120":101754.17},{"date":"2025-10-02","open":100600,"high":107700,"low":100600,"close":104900,"volume":843677,"rsi_14":42.65,"sma_20":104570.0,"sma_60":107330.0,"sma_120":101855.83},{"date":"2025-10-10","open":104900,"high":105000,"low":102000,"close":103000,"volume":275945,"rsi_14":40.65,"sma_20":104450.0,"sma_60":107030.0,"sma_120":101862.5},{"date":"2025-10-13","open":101800,"high":104400,"low":100300,"close":104000,"volume":303723,"rsi_14":47.55,"sma_20":104360.0,"sma_60":106828.33,"sma_120":101918.33},{"date":"2025-10-14","open":103000,"high":107600,"low":102200,"close":106200,"volume":416289,"rsi_14":49.77,"sma_20":104340.0,"sma_60":106673.33,"sma_120":101988.33},{"date":"2025-10-15","open":106500,"high":107700,"low":106000,"close":107700,"volume":229656,"rsi_14":52.23,"sma_20":104400.0,"sma_60":106535.0,"sma_120":102071.67},{"date":"2025-10-16","open":108100,"high":116300,"low":108100,"close":116000,"volume":959544,"rsi_14":71.43,"sma_20":104775.0,"sma_60":106600.0,"sma_120":102254.17},{"date":"2025-10-17","open":114500,"high":119000,"low":113800,"close":116600,"volume":701794,"rsi_14":71.83,"sma_20":105210.0,"sma_60":106683.33,"sma_120":102445.83},{"date":"2025-10-20","open":115500,"high":120400,"low":113500,"close":119200,"volume":537124,"rsi_14":75.66,"sma_20":105820.0,"sma_60":106778.33,"sma_120":102659.17},{"date":"2025-10-21","open":118400,"high":127400,"low":118400,"close":124700,"volume":1377390,"rsi_14":82.37,"sma_20":106805.0,"sma_60":106941.67,"sma_120":102926.67},{"date":"2025-10-22","open":124500,"high":126400,"low":122400,"close":126300,"volume":585328,"rsi_14":82.52,"sma_20":107805.0,"sma_60":107148.33,"sma_120":103211.67},{"date":"2025-10-23","open":128000,"high":128000,"low":124200,"close":124500,"volume":445469,"rsi_14":84.21,"sma_20":108695.0,"sma_60":107285.0,"sma_120":103451.67},{"date":"2025-10-24","open":128500,"high":136200,"low":128000,"close":134800,"volume":1442659,"rsi_14":87.73,"sma_20":110235.0,"sma_60":107583.33,"sma_120":103784.17},{"date":"2025-10-27","open":136300,"high":136300,"low":130500,"close":131300,"volume":667370,"rsi_14":83.19,"sma_20":111590.0,"sma_60":107865.0,"sma_120":104082.5},{"date":"2025-10-28","open":131300,"high":133000,"low":126900,"close":132000,"volume":581661,"rsi_14":84.52,"sma_20":113010.0,"sma_60":108173.33,"sma_120":104383.33},{"date":"2025-10-29","open":132700,"high":138300,"low":131600,"close":137000,"volume":863624,"rsi_14":84.52,"sma_20":114745.0,"sma_60":108598.33,"sma_120":104718.33},{"date":"2025-10-30","open":135700,"high":137800,"low":132800,"close":134600,"volume":509974,"rsi_14":83.62,"sma_20":116295.0,"sma_60":108888.33,"sma_120":105053.33},{"date":"2025-10-31","open":132700,"high":137200,"low":128500,"close":128900,"volume":700849,"rsi_14":74.08,"sma_20":117685.0,"sma_60":109238.33,"sma_120":105349.17},{"date":"2025-11-03","open":130100,"high":130400,"low":124800,"close":126500,"volume":493253,"rsi_14":69.56,"sma_20":118930.0,"sma_60":109646.67,"sma_120":105628.33},{"date":"2025-11-04","open":127800,"high":130200,"low":126300,"close":126500,"volume":369158,"rsi_14":68.65,"sma_20":120230.0,"sma_60":110031.67,"sma_120":105903.33},{"date":"2025-11-05","open":125500,"high":125500,"low":117900,"close":120900,"volume":444471,"rsi_14":55.14,"sma_20":121280.0,"sma_60":110271.67,"sma_120":106154.17},{"date":"2025-11-06","open":123800,"high":123800,"low":120300,"close":120800,"volume":445880,"rsi_14":54.45,"sma_20":122075.0,"sma_60":110468.33,"sma_120":106389.17},{"date":"2025-11-07","open":119000,"high":120200,"low":114600,"close":115900,"volume":391011,"rsi_14":46.67,"sma_20":122720.0,"sma_60":110591.67,"sma_120":106603.33},{"date":"2025-11-10","open":117300,"high":121600,"low":116100,"close":120500,"volume":283482,"rsi_14":45.68,"sma_20":123545.0,"sma_60":110808.33,"sma_120":106859.17},{"date":"2025-11-11","open":122400,"high":125900,"low":120500,"close":122300,"volume":312573,"rsi_14":45.9,"sma_20":124350.0,"sma_60":111056.67,"sma_120":107141.67},{"date":"2025-11-12","open":125500,"high":127300,"low":123600,"close":126500,"volume":386084,"rsi_14":51.95,"sma_20":125290.0,"sma_60":111398.33,"sma_120":107467.5},{"date":"2025-11-13","open":125700,"high":127800,"low":123900,"close":126300,"volume":402364,"rsi_14":39.66,"sma_20":125805.0,"sma_60":111730.0,"sma_120":107789.17},{"date":"2025-11-14","open":123800,"high":125800,"low":122300,"close":122700,"volume":268518,"rsi_14":39.56,"sma_20":126110.0,"sma_60":111956.67,"sma_120":108107.5},{"date":"2025-11-17","open":124000,"high":124700,"low":121600,"close":122300,"volume":245202,"rsi_14":38.14,"sma_20":126265.0,"sma_60":112236.67,"sma_120":108424.17},{"date":"2025-11-18","open":121100,"high":122200,"low":115800,"close":116000,"volume":341783,"rsi_14":25.12,"sma_20":125830.0,"sma_60":112405.0,"sma_120":108685.83},{"date":"2025-11-19","open":117600,"high":118500,"low":114500,"close":116600,"volume":204366,"rsi_14":27.72,"sma_20":125345.0,"sma_60":112613.33,"sma_120":108981.67},{"date":"2025-11-20","open":118000,"high":118800,"low":116700,"close":116900,"volume":199549,"rsi_14":32.86,"sma_20":124965.0,"sma_60":112816.67,"sma_120":109260.0},{"date":"2025-11-21","open":115900,"high":116000,"low":112500,"close":113500,"volume":193498,"rsi_14":31.94,"sma_20":123900.0,"sma_60":112976.67,"sma_120":109522.5},{"date":"2025-11-24","open":115700,"high":115800,"low":111300,"close":111300,"volume":319104,"rsi_14":30.1,"sma_20":122900.0,"sma_60":113073.33,"sma_120":109726.67},{"date":"2025-11-25","open":113500,"high":114000,"low":109900,"close":111000,"volume":170364,"rsi_14":34.95,"sma_20":121850.0,"sma_60":113175.0,"sma_120":109903.33},{"date":"2025-11-26","open":111900,"high":117200,"low":111800,"close":117200,"volume":247969,"rsi_14":45.38,"sma_20":120860.0,"sma_60":113401.67,"sma_120":110134.17},{"date":"2025-11-27","open":117300,"high":117800,"low":115300,"close":116400,"volume":158395,"rsi_14":50.72,"sma_20":119950.0,"sma_60":113635.0,"sma_120":110373.33},{"date":"2025-11-28","open":117400,"high":118300,"low":114400,"close":115000,"volume":205478,"rsi_14":41.32,"sma_20":119255.0,"sma_60":113870.0,"sma_120":110574.17},{"date":"2025-12-01","open":116000,"high":117600,"low":113900,"close":114600,"volume":164925,"rsi_14":37.29,"sma_20":118660.0,"sma_60":114110.0,"sma_120":110761.67},{"date":"2025-12-02","open":115400,"high":116200,"low":114000,"close":115500,"volume":183864,"rsi_14":29.63,"sma_20":118110.0,"sma_60":114353.33,"sma_120":110946.67},{"date":"2025-12-03","open":115300,"high":116700,"low":114700,"close":115900,"volume":139733,"rsi_14":30.88,"sma_20":117860.0,"sma_60":114595.0,"sma_120":111126.67},{"date":"2025-12-04","open":115300,"high":115900,"low":111800,"close":112600,"volume":303660,"rsi_14":31.23,"sma_20":117450.0,"sma_60":114698.33,"sma_120":111280.0},{"date":"2025-12-05","open":112500,"high":114900,"low":112300,"close":114600,"volume":198828,"rsi_14":36.49,"sma_20":117385.0,"sma_60":114851.67,"sma_120":111439.17},{"date":"2025-12-08","open":114800,"high":117700,"low":114800,"close":117500,"volume":268104,"rsi_14":52.99,"sma_20":117235.0,"sma_60":115046.67,"sma_120":111646.67},{"date":"2025-12-09","open":117300,"high":118800,"low":116300,"close":117300,"volume":217439,"rsi_14":51.42,"sma_20":116985.0,"sma_60":115225.0,"sma_120":111855.0},{"date":"2025-12-10","open":119600,"high":119600,"low":115900,"close":116600,"volume":238604,"rsi_14":49.4,"sma_20":116490.0,"sma_60":115393.33,"sma_120":112067.5},{"date":"2025-12-11","open":117700,"high":117700,"low":112300,"close":112300,"volume":582960,"rsi_14":47.69,"sma_20":115790.0,"sma_60":115456.67,"sma_120":112160.83},{"date":"2025-12-12","open":113500,"high":114100,"low":112000,"close":113900,"volume":220653,"rsi_14":55.12,"sma_20":115350.0,"sma_60":115556.67,"sma_120":112270.0},{"date":"2025-12-15","open":112900,"high":114400,"low":111700,"close":112900,"volume":174999,"rsi_14":53.64,"sma_20":114880.0,"sma_60":115655.0,"sma_120":112357.5},{"date":"2025-12-16","open":113300,"high":113300,"low":109600,"close":109800,"volume":272521,"rsi_14":33.91,"sma_20":114570.0,"sma_60":115735.0,"sma_120":112415.83},{"date":"2025-12-17","open":110700,"high":110700,"low":108100,"close":110500,"volume":202783,"rsi_14":37.12,"sma_20":114265.0,"sma_60":115805.0,"sma_120":112488.33},{"date":"2025-12-18","open":108500,"high":108600,"low":104800,"close":104800,"volume":343106,"rsi_14":31.25,"sma_20":113660.0,"sma_60":115773.33,"sma_120":112520.0},{"date":"2025-12-19","open":106000,"high":106300,"low":102500,"close":105800,"volume":572216,"rsi_14":34.17,"sma_20":113275.0,"sma_60":115803.33,"sma_120":112565.83},{"date":"2025-12-22","open":106200,"high":106500,"low":105300,"close":106500,"volume":160271,"rsi_14":33.7,"sma_20":113035.0,"sma_60":115841.67,"sma_120":112638.33},{"date":"2025-12-23","open":106800,"high":107000,"low":105600,"close":106200,"volume":136988,"rsi_14":32.36,"sma_20":112795.0,"sma_60":115885.0,"sma_120":112503.33},{"date":"2025-12-24","open":106300,"high":106500,"low":104900,"close":105500,"volume":125186,"rsi_14":35.74,"sma_20":112210.0,"sma_60":115938.33,"sma_120":112328.33},{"date":"2025-12-26","open":105000,"high":105400,"low":103200,"close":103300,"volume":149687,"rsi_14":27.49,"sma_20":111555.0,"sma_60":115933.33,"sma_120":112208.33},{"date":"2025-12-29","open":101500,"high":103100,"low":101100,"close":103100,"volume":162960,"rsi_14":17.86,"sma_20":110960.0,"sma_60":115966.67,"sma_120":112073.33},{"date":"2025-12-30","open":102400,"high":102500,"low":101000,"close":101200,"volume":224337,"rsi_14":16.6,"sma_20":110290.0,"sma_60":115960.0,"sma_120":111956.67},{"date":"2026-01-02","open":101200,"high":101300,"low":99500,"close":99900,"volume":222145,"rsi_14":16.19,"sma_20":109510.0,"sma_60":115950.0,"sma_120":111847.5},{"date":"2026-01-05","open":100100,"high":102800,"low":100100,"close":102700,"volume":269897,"rsi_14":29.31,"sma_20":108850.0,"sma_60":115996.67,"sma_120":111760.0},{"date":"2026-01-06","open":104200,"high":106000,"low":102300,"close":106000,"volume":331023,"rsi_14":34.14,"sma_20":108520.0,"sma_60":116015.0,"sma_120":111672.5},{"date":"2026-01-07","open":105000,"high":105500,"low":101300,"close":102000,"volume":373184,"rsi_14":30.47,"sma_20":107890.0,"sma_60":115998.33,"sma_120":111514.17},{"date":"2026-01-08","open":102000,"high":102600,"low":99300,"close":102600,"volume":720394,"rsi_14":35.83,"sma_20":107145.0,"sma_60":115975.0,"sma_120":111401.67},{"date":"2026-01-09","open":101500,"high":101700,"low":99700,"close":99700,"volume":429275,"rsi_14":30.43,"sma_20":106265.0,"sma_60":115866.67,"sma_120":111270.0},{"date":"2026-01-12","open":100000,"high":102500,"low":99800,"close":102500,"volume":328914,"rsi_14":45.34,"sma_20":105560.0,"sma_60":115780.0,"sma_120":111157.5},{"date":"2026-01-13","open":103100,"high":105500,"low":101700,"close":105500,"volume":350395,"rsi_14":49.44,"sma_20":105220.0,"sma_60":115605.0,"sma_120":111102.5},{"date":"2026-01-14","open":106100,"high":106200,"low":102700,"close":103900,"volume":254953,"rsi_14":45.29,"sma_20":104720.0,"sma_60":115393.33,"sma_120":111038.33},{"date":"2026-01-15","open":104600,"high":110700,"low":104200,"close":107600,"volume":621403,"rsi_14":52.26,"sma_20":104455.0,"sma_60":115200.0,"sma_120":110989.17},{"date":"2026-01-16","open":107000,"high":107400,"low":104800,"close":105400,"volume":279004,"rsi_14":28.61,"sma_20":118200.0,"sma_60":113956.67,"sma_120":110685.0},{"date":"2026-01-19","open":104800,"high":106300,"low":102700,"close":106200,"volume":329951,"rsi_14":54.66,"sma_20":104020.0,"sma_60":114543.33,"sma_120":110845.83},{"date":"2026-01-20","open":105200,"high":109200,"low":105100,"close":109000,"volume":406654,"rsi_14":58.75,"sma_20":104230.0,"sma_60":114285.0,"sma_120":110785.0},{"date":"2026-01-21","open":106700,"high":106900,"low":104700,"close":105800,"volume":257770,"rsi_14":56.57,"sma_20":104230.0,"sma_60":113801.67,"sma_120":110692.5},{"date":"2026-01-22","open":106000,"high":112300,"low":105300,"close":112200,"volume":802247,"rsi_14":65.34,"sma_20":104515.0,"sma_60":113483.33,"sma_120":110674.17},{"date":"2026-01-23","open":115000,"high":115300,"low":109600,"close":111400,"volume":474343,"rsi_14":61.42,"sma_20":104775.0,"sma_60":113140.0,"sma_120":110656.67},{"date":"2026-01-26","open":112200,"high":114800,"low":112000,"close":114100,"volume":414195,"rsi_14":60.8,"sma_20":105205.0,"sma_60":112758.33,"sma_120":110678.33},{"date":"2026-01-27","open":113500,"high":113500,"low":111000,"close":111500,"volume":438428,"rsi_14":63.16,"sma_20":105615.0,"sma_60":112373.33,"sma_120":110630.83},{"date":"2026-01-28","open":113500,"high":114100,"low":106500,"close":108200,"volume":1065781,"rsi_14":57.22,"sma_20":105870.0,"sma_60":112028.33,"sma_120":110633.33},{"date":"2026-01-29","open":109400,"high":114000,"low":106600,"close":113500,"volume":921456,"rsi_14":66.75,"sma_20":106485.0,"sma_60":111811.67,"sma_120":110729.17},{"date":"2026-01-30","open":114800,"high":120000,"low":111500,"close":112000,"volume":754942,"rsi_14":61.9,"sma_20":107090.0,"sma_60":111570.0,"sma_120":110800.83},{"date":"2026-02-02","open":111800,"high":113700,"low":106500,"close":106900,"volume":589696,"rsi_14":51.67,"sma_20":107300.0,"sma_60":111336.67,"sma_120":110804.17},{"date":"2026-02-03","open":109000,"high":109600,"low":106500,"close":109500,"volume":406300,"rsi_14":56.51,"sma_20":107475.0,"sma_60":111148.33,"sma_120":110808.33},{"date":"2026-02-04","open":108500,"high":112800,"low":108500,"close":112700,"volume":456487,"rsi_14":33.8,"sma_20":117510.0,"sma_60":114153.33,"sma_120":110846.67},{"date":"2026-02-05","open":110700,"high":111700,"low":108500,"close":109800,"volume":478632,"rsi_14":31.79,"sma_20":116955.0,"sma_60":114293.33,"sma_120":110975.83},{"date":"2026-02-06","open":107000,"high":107100,"low":104800,"close":106200,"volume":416129,"rsi_14":31.79,"sma_20":116225.0,"sma_60":114290.0,"sma_120":111075.83},{"date":"2026-02-09","open":108400,"high":111000,"low":108000,"close":109700,"volume":310740,"rsi_14":36.98,"sma_20":115915.0,"sma_60":114361.67,"sma_120":111194.17},{"date":"2026-02-10","open":110400,"high":112800,"low":109600,"close":111800,"volume":371527,"rsi_14":45.25,"sma_20":115480.0,"sma_60":114461.67,"sma_120":111354.17},{"date":"2026-02-11","open":112800,"high":114000,"low":111900,"close":113500,"volume":333667,"rsi_14":46.58,"sma_20":115040.0,"sma_60":114576.67,"sma_120":111530.83},{"date":"2026-02-12","open":114400,"high":116700,"low":112200,"close":116300,"volume":552434,"rsi_14":49.37,"sma_20":114530.0,"sma_60":114740.0,"sma_120":111740.83},{"date":"2026-02-13","open":116000,"high":118200,"low":113500,"close":113800,"volume":366958,"rsi_14":50.32,"sma_20":113905.0,"sma_60":114828.33,"sma_120":111846.67},{"date":"2026-02-19","open":115000,"high":119000,"low":114100,"close":118600,"volume":469623,"rsi_14":57.37,"sma_20":113700.0,"sma_60":115006.67,"sma_120":111995.0},{"date":"2026-02-20","open":121700,"high":128700,"low":121500,"close":127600,"volume":1148636,"rsi_14":64.26,"sma_20":113965.0,"sma_60":115350.0,"sma_120":112205.0},{"date":"2026-02-23","open":128300,"high":130700,"low":126700,"close":128400,"volume":829422,"rsi_14":60.61,"sma_20":114585.0,"sma_60":115740.0,"sma_120":112418.33},{"date":"2026-02-24","open":129500,"high":139500,"low":128700,"close":137700,"volume":1454315,"rsi_14":67.37,"sma_20":115640.0,"sma_60":116263.33,"sma_120":112717.5},{"date":"2026-02-25","open":136300,"high":136400,"low":130000,"close":131200,"volume":945606,"rsi_14":71.97,"sma_20":115650.0,"sma_60":111073.33,"sma_120":112124.17},{"date":"2026-02-26","open":131500,"high":132800,"low":128100,"close":130000,"volume":645204,"rsi_14":71.21,"sma_20":117180.0,"sma_60":117105.0,"sma_120":113216.67},{"date":"2026-02-27","open":128000,"high":129900,"low":125500,"close":127700,"volume":1133235,"rsi_14":64.15,"sma_20":117255.0,"sma_60":111475.0,"sma_120":112555.0},{"date":"2026-03-03","open":140400,"high":141300,"low":128700,"close":130900,"volume":3617613,"rsi_14":69.79,"sma_20":118390.0,"sma_60":111740.0,"sma_120":112805.0},{"date":"2026-03-04","open":136700,"high":139600,"low":108100,"close":109000,"volume":2479816,"rsi_14":51.96,"sma_20":118165.0,"sma_60":111646.67,"sma_120":112878.33},{"date":"2026-03-05","open":115700,"high":131400,"low":114100,"close":126500,"volume":2015029,"rsi_14":59.81,"sma_20":118890.0,"sma_60":111830.0,"sma_120":113091.67},{"date":"2026-03-06","open":131000,"high":131000,"low":121900,"close":124900,"volume":1082786,"rsi_14":57.7,"sma_20":119790.0,"sma_60":111980.0,"sma_120":113287.5},{"date":"2026-03-09","open":127800,"high":128600,"low":117100,"close":118200,"volume":1018646,"rsi_14":52.61,"sma_20":120225.0,"sma_60":112073.33,"sma_120":113385.83},{"date":"2026-03-10","open":120000,"high":122500,"low":117100,"close":119800,"volume":543592,"rsi_14":51.97,"sma_20":120580.0,"sma_60":112160.0,"sma_120":113505.83},{"date":"2026-03-11","open":120200,"high":126400,"low":119000,"close":119500,"volume":832752,"rsi_14":53.29,"sma_20":121065.0,"sma_60":112193.33,"sma_120":113620.0},{"date":"2026-03-12","open":121200,"high":125400,"low":120000,"close":121700,"volume":1529015,"rsi_14":51.84,"sma_20":121840.0,"sma_60":112266.67,"sma_120":113745.83},{"date":"2026-03-13","open":120600,"high":121100,"low":112000,"close":112600,"volume":1213989,"rsi_14":41.09,"sma_20":121985.0,"sma_60":112200.0,"sma_120":113796.67},{"date":"2026-03-16","open":111700,"high":113300,"low":108900,"close":109300,"volume":480023,"rsi_14":38.99,"sma_20":121860.0,"sma_60":120295.0,"sma_120":113561.67},{"date":"2026-03-17","open":110900,"high":111000,"low":108500,"close":110900,"volume":443183,"rsi_14":33.04,"sma_20":121730.0,"sma_60":120373.33,"sma_120":113523.33},{"date":"2026-03-18","open":111300,"high":114600,"low":110600,"close":114300,"volume":394221,"rsi_14":38.87,"sma_20":121630.0,"sma_60":120483.33,"sma_120":113509.17},{"date":"2026-03-19","open":111800,"high":113000,"low":110200,"close":110300,"volume":319609,"rsi_14":37.48,"sma_20":121455.0,"sma_60":120388.33,"sma_120":113494.17},{"date":"2026-03-20","open":111900,"high":117700,"low":111600,"close":113900,"volume":570150,"rsi_14":41.38,"sma_20":121220.0,"sma_60":120343.33,"sma_120":113513.33},{"date":"2026-03-23","open":111100,"high":111400,"low":105100,"close":105600,"volume":464035,"rsi_14":35.14,"sma_20":120120.0,"sma_60":120116.67,"sma_120":113447.5},{"date":"2026-03-24","open":108900,"high":110300,"low":106200,"close":110100,"volume":335325,"rsi_14":50.81,"sma_20":119205.0,"sma_60":119873.33,"sma_120":113407.5},{"date":"2026-03-25","open":111700,"high":114700,"low":111000,"close":114100,"volume":429196,"rsi_14":38.56,"sma_20":118025.0,"sma_60":119670.0,"sma_120":113409.17},{"date":"2026-03-26","open":113500,"high":113500,"low":110300,"close":111300,"volume":301504,"rsi_14":37.73,"sma_20":117030.0,"sma_60":119450.0,"sma_120":113367.5},{"date":"2026-03-27","open":109500,"high":111400,"low":106300,"close":111400,"volume":310314,"rsi_14":43.03,"sma_20":116100.0,"sma_60":119060.0,"sma_120":113321.67},{"date":"2026-03-30","open":107400,"high":114600,"low":106500,"close":113400,"volume":494381,"rsi_14":43.5,"sma_20":115385.0,"sma_60":118761.67,"sma_120":113313.33},{"date":"2026-03-31","open":112300,"high":113400,"low":107700,"close":108700,"volume":424109,"rsi_14":39.93,"sma_20":114275.0,"sma_60":118373.33,"sma_120":113273.33},{"date":"2026-04-01","open":113000,"high":114500,"low":110800,"close":114500,"volume":339509,"rsi_14":43.71,"sma_20":114550.0,"sma_60":117998.33,"sma_120":113298.33},{"date":"2026-04-02","open":114400,"high":120200,"low":113800,"close":115500,"volume":906129,"rsi_14":52.95,"sma_20":114000.0,"sma_60":117680.0,"sma_120":113284.17},{"date":"2026-04-03","open":118200,"high":119600,"low":114000,"close":118200,"volume":307161,"rsi_14":59.18,"sma_20":113665.0,"sma_60":117501.67,"sma_120":113370.0},{"date":"2026-04-06","open":117900,"high":123900,"low":117800,"close":123200,"volume":619875,"rsi_14":61.85,"sma_20":113915.0,"sma_60":117446.67,"sma_120":113546.67},{"date":"2026-04-07","open":121500,"high":128700,"low":120500,"close":121800,"volume":690065,"rsi_14":57.52,"sma_20":114015.0,"sma_60":117368.33,"sma_120":113700.0},{"date":"2026-04-08","open":125000,"high":125500,"low":115500,"close":120400,"volume":807415,"rsi_14":60.68,"sma_20":114060.0,"sma_60":117360.0,"sma_120":113815.83},{"date":"2026-04-09","open":122200,"high":124500,"low":119100,"close":124000,"volume":648120,"rsi_14":60.68,"sma_20":114175.0,"sma_60":117413.33,"sma_120":113940.83},{"date":"2026-04-10","open":123600,"high":124900,"low":121100,"close":122400,"volume":291430,"rsi_14":70.69,"sma_20":114665.0,"sma_60":117521.67,"sma_120":114056.67},{"date":"2026-04-13","open":122000,"high":124200,"low":119800,"close":121500,"volume":345810,"rsi_14":65.41,"sma_20":115275.0,"sma_60":117538.33,"sma_120":114173.33},{"date":"2026-04-14","open":122000,"high":122800,"low":120000,"close":121600,"volume":361028,"rsi_14":61.33,"sma_20":115810.0,"sma_60":117526.67,"sma_120":114291.67},{"date":"2026-04-15","open":122400,"high":122900,"low":118600,"close":121600,"volume":501831,"rsi_14":67.0,"sma_20":116175.0,"sma_60":117445.0,"sma_120":114421.67},{"date":"2026-04-16","open":121600,"high":127000,"low":121600,"close":126500,"volume":667455,"rsi_14":71.51,"sma_20":116985.0,"sma_60":117448.33,"sma_120":114589.17},{"date":"2026-04-17","open":127000,"high":129500,"low":125300,"close":129400,"volume":432136,"rsi_14":72.22,"sma_20":117760.0,"sma_60":117560.0,"sma_120":114758.33},{"date":"2026-04-20","open":129300,"high":130500,"low":127200,"close":128800,"volume":343300,"rsi_14":81.5,"sma_20":118920.0,"sma_60":117668.33,"sma_120":114952.5},{"date":"2026-04-21","open":130100,"high":135200,"low":128900,"close":133500,"volume":1167957,"rsi_14":80.84,"sma_20":120090.0,"sma_60":117960.0,"sma_120":115182.5},{"date":"2026-04-22","open":135200,"high":135200,"low":130000,"close":134000,"volume":618073,"rsi_14":80.53,"sma_20":121085.0,"sma_60":118250.0,"sma_120":115431.67},{"date":"2026-04-23","open":134500,"high":135500,"low":128400,"close":133200,"volume":568659,"rsi_14":76.41,"sma_20":122180.0,"sma_60":118521.67,"sma_120":115669.17},{"date":"2026-04-24","open":133300,"high":134200,"low":130900,"close":132900,"volume":445814,"rsi_14":70.46,"sma_20":123255.0,"sma_60":118845.0,"sma_120":115910.83},{"date":"2026-04-27","open":134100,"high":134300,"low":128700,"close":130400,"volume":651104,"rsi_14":67.34,"sma_20":124105.0,"sma_60":119163.33,"sma_120":116118.33},{"date":"2026-04-28","open":130700,"high":133800,"low":130300,"close":133000,"volume":736544,"rsi_14":74.23,"sma_20":125320.0,"sma_60":119530.0,"sma_120":116352.5},{"date":"2026-04-29","open":135400,"high":149900,"low":135300,"close":149800,"volume":3117601,"rsi_14":82.91,"sma_20":127085.0,"sma_60":120073.33,"sma_120":116737.5},{"date":"2026-04-30","open":146500,"high":148000,"low":143500,"close":146200,"volume":1134227,"rsi_14":80.6,"sma_20":128795.0,"sma_60":119010.0,"sma_120":118855.0},{"date":"2026-05-04","open":149500,"high":155400,"low":144600,"close":145700,"volume":1202954,"rsi_14":79.66,"sma_20":129995.0,"sma_60":121150.0,"sma_120":117691.67},{"date":"2026-05-06","open":148500,"high":148700,"low":139500,"close":146700,"volume":1323792,"rsi_14":80.1,"sma_20":131170.0,"sma_60":121770.0,"sma_120":118027.5},{"date":"2026-05-07","open":145500,"high":145900,"low":136400,"close":137800,"volume":1021138,"rsi_14":66.01,"sma_20":131970.0,"sma_60":122188.33,"sma_120":118297.5},{"date":"2026-05-08","open":138200,"high":138200,"low":134000,"close":134700,"volume":673340,"rsi_14":58.4,"sma_20":132685.0,"sma_60":122603.33,"sma_120":118538.33},{"date":"2026-05-11","open":137700,"high":138000,"low":131900,"close":132700,"volume":701204,"rsi_14":53.44,"sma_20":133120.0,"sma_60":123045.0,"sma_120":118755.83},{"date":"2026-05-12","open":132000,"high":133400,"low":123900,"close":128500,"volume":786369,"rsi_14":49.71,"sma_20":133425.0,"sma_60":123358.33,"sma_120":118939.17},{"date":"2026-05-13","open":131000,"high":132000,"low":125200,"close":129700,"volume":645303,"rsi_14":46.04,"sma_20":133835.0,"sma_60":123656.67,"sma_120":119115.83},{"date":"2026-05-14","open":131000,"high":131400,"low":124100,"close":126700,"volume":805501,"rsi_14":42.77,"sma_20":134090.0,"sma_60":123876.67,"sma_120":119272.5},{"date":"2026-05-15","open":130000,"high":136400,"low":122200,"close":123500,"volume":1140726,"rsi_14":40.83,"sma_20":134185.0,"sma_60":123996.67,"sma_120":119410.0},{"date":"2026-05-18","open":124900,"high":126200,"low":116900,"close":123300,"volume":495434,"rsi_14":40.91,"sma_20":134025.0,"sma_60":124155.0,"sma_120":119562.5},{"date":"2026-05-19","open":122900,"high":125000,"low":117700,"close":119600,"volume":605849,"rsi_14":40.0,"sma_20":133535.0,"sma_60":124171.67,"sma_120":119673.33},{"date":"2026-05-20","open":123100,"high":124800,"low":114500,"close":115500,"volume":516672,"rsi_14":34.23,"sma_20":132870.0,"sma_60":123970.0,"sma_120":119746.67},{"date":"2026-05-21","open":117800,"high":119000,"low":116000,"close":118800,"volume":532239,"rsi_14":13.1,"sma_20":132135.0,"sma_60":123810.0,"sma_120":119870.0},{"date":"2026-05-22","open":122000,"high":125500,"low":121300,"close":123700,"volume":470022,"rsi_14":24.02,"sma_20":131620.0,"sma_60":123576.67,"sma_120":120032.5},{"date":"2026-05-26","open":124800,"high":125500,"low":121300,"close":121700,"volume":448304,"rsi_14":23.21,"sma_20":131045.0,"sma_60":123418.33,"sma_120":120183.33},{"date":"2026-05-27","open":121300,"high":121800,"low":114600,"close":115400,"volume":725626,"rsi_14":18.76,"sma_20":130170.0,"sma_60":123175.0,"sma_120":120292.5},{"date":"2026-05-28","open":117700,"high":118800,"low":112100,"close":117000,"volume":599363,"rsi_14":25.7,"sma_20":129500.0,"sma_60":122996.67,"sma_120":120404.17},{"date":"2026-05-29","open":117400,"high":119400,"low":113000,"close":119200,"volume":959568,"rsi_14":31.5,"sma_20":128810.0,"sma_60":122801.67,"sma_120":120555.0},{"date":"2026-06-01","open":118200,"high":121000,"low":115200,"close":116200,"volume":551991,"rsi_14":30.77,"sma_20":127130.0,"sma_60":122921.67,"sma_120":120676.67},{"date":"2026-06-02","open":115800,"high":119900,"low":115000,"close":116300,"volume":642883,"rsi_14":34.28,"sma_20":125635.0,"sma_60":122751.67,"sma_120":120808.33},{"date":"2026-06-04","open":117000,"high":119200,"low":114500,"close":116800,"volume":410882,"rsi_14":33.07,"sma_20":124190.0,"sma_60":122616.67,"sma_120":120949.17},{"date":"2026-06-05","open":119500,"high":119500,"low":112000,"close":114900,"volume":399657,"rsi_14":34.05,"sma_20":122600.0,"sma_60":122561.67,"sma_120":121032.5},{"date":"2026-06-08","open":107100,"high":109100,"low":103700,"close":104600,"volume":532581,"rsi_14":28.57,"sma_20":120940.0,"sma_60":122308.33,"sma_120":121045.83},{"date":"2026-06-09","open":104600,"high":107700,"low":104000,"close":105700,"volume":398633,"rsi_14":30.44,"sma_20":119490.0,"sma_60":122078.33,"sma_120":121060.0},{"date":"2026-06-10","open":104600,"high":107900,"low":100600,"close":103700,"volume":441698,"rsi_14":31.64,"sma_20":118040.0,"sma_60":121778.33,"sma_120":121039.17},{"date":"2026-06-11","open":101200,"high":103700,"low":99500,"close":103200,"volume":578990,"rsi_14":34.51,"sma_20":116775.0,"sma_60":121621.67,"sma_120":121001.67},{"date":"2026-06-12","open":105800,"high":109600,"low":104500,"close":106100,"volume":536326,"rsi_14":33.84,"sma_20":115595.0,"sma_60":121568.33,"sma_120":120919.17},{"date":"2026-06-15","open":110000,"high":116200,"low":107800,"close":112700,"volume":567143,"rsi_14":36.59,"sma_20":114895.0,"sma_60":121598.33,"sma_120":120886.67},{"date":"2026-06-16","open":113100,"high":113700,"low":110000,"close":112500,"volume":276144,"rsi_14":38.27,"sma_20":114345.0,"sma_60":121568.33,"sma_120":120830.83},{"date":"2026-06-17","open":112600,"high":113200,"low":108900,"close":109000,"volume":456434,"rsi_14":39.11,"sma_20":111645.0,"sma_60":121690.0,"sma_120":119775.83},{"date":"2026-06-18","open":108500,"high":108600,"low":103500,"close":103500,"volume":384157,"rsi_14":33.25,"sma_20":112825.0,"sma_60":121373.33,"sma_120":120510.0},{"date":"2026-06-19","open":104200,"high":106300,"low":100200,"close":102400,"volume":574557,"rsi_14":28.57,"sma_20":112170.0,"sma_60":121320.0,"sma_120":120325.83},{"date":"2026-06-22","open":102500,"high":103100,"low":100200,"close":100200,"volume":290760,"rsi_14":29.17,"sma_20":111240.0,"sma_60":121155.0,"sma_120":120037.5},{"date":"2026-06-23","open":100600,"high":102000,"low":92500,"close":93700,"volume":585537,"rsi_14":24.78,"sma_20":109740.0,"sma_60":120815.0,"sma_120":119724.17},{"date":"2026-06-24","open":93500,"high":99900,"low":91600,"close":98400,"volume":446198,"rsi_14":31.22,"sma_20":108575.0,"sma_60":120600.0,"sma_120":119444.17},{"date":"2026-06-25","open":98700,"high":101000,"low":94400,"close":94400,"volume":381164,"rsi_14":29.94,"sma_20":107525.0,"sma_60":120316.67,"sma_120":119089.17},{"date":"2026-06-26","open":94800,"high":95000,"low":87700,"close":89500,"volume":476165,"rsi_14":33.48,"sma_20":106150.0,"sma_60":119918.33,"sma_120":118713.33},{"date":"2026-06-29","open":90300,"high":99000,"low":89400,"close":98400,"volume":424384,"rsi_14":43.18,"sma_20":105110.0,"sma_60":119746.67,"sma_120":118459.17},{"date":"2026-06-30","open":97700,"high":98000,"low":94500,"close":94900,"volume":342957,"rsi_14":42.0,"sma_20":104045.0,"sma_60":119420.0,"sma_120":118195.83},{"date":"2026-07-01","open":97700,"high":99000,"low":93000,"close":98000,"volume":363139,"rsi_14":45.49,"sma_20":103130.0,"sma_60":119128.33,"sma_120":117958.33},{"date":"2026-07-02","open":97900,"high":98000,"low":92200,"close":94100,"volume":390416,"rsi_14":39.76,"sma_20":101995.0,"sma_60":118726.67,"sma_120":117735.0},{"date":"2026-07-03","open":95900,"high":95900,"low":91000,"close":95000,"volume":285404,"rsi_14":33.27,"sma_20":101000.0,"sma_60":118256.67,"sma_120":117520.0},{"date":"2026-07-06","open":95400,"high":98700,"low":94600,"close":96500,"volume":232969,"rsi_14":35.24,"sma_20":100595.0,"sma_60":117835.0,"sma_120":117358.33},{"date":"2026-07-07","open":96600,"high":104200,"low":95200,"close":103800,"volume":852970,"rsi_14":45.52,"sma_20":100500.0,"sma_60":117558.33,"sma_120":117219.17},{"date":"2026-07-08","open":101900,"high":107000,"low":97900,"close":99800,"volume":520620,"rsi_14":46.73,"sma_20":100305.0,"sma_60":117155.0,"sma_120":117031.67},{"date":"2026-07-09","open":101300,"high":103400,"low":98000,"close":99000,"volume":363622,"rsi_14":46.98,"sma_20":100095.0,"sma_60":116765.0,"sma_120":116802.5},{"date":"2026-07-10","open":100500,"high":108200,"low":99600,"close":102900,"volume":447319,"rsi_14":52.33,"sma_20":99935.0,"sma_60":116455.0,"sma_120":116607.5},{"date":"2026-07-13","open":104600,"high":117400,"low":104100,"close":110200,"volume":1515044,"rsi_14":64.05,"sma_20":99810.0,"sma_60":116265.0,"sma_120":116503.33},{"date":"2026-07-14","open":110400,"high":110900,"low":104900,"close":104900,"volume":802235,"rsi_14":55.48,"sma_20":99430.0,"sma_60":115986.67,"sma_120":116358.33},{"date":"2026-07-15","open":107300,"high":118500,"low":106400,"close":117000,"volume":1017192,"rsi_14":66.77,"sma_20":99830.0,"sma_60":115828.33,"sma_120":116366.67},{"date":"2026-07-16","open":117600,"high":126650,"low":117000,"close":121400,"volume":1851929,"rsi_14":73.84,"sma_20":100725.0,"sma_60":115695.0,"sma_120":116406.67},{"date":"2026-07-20","open":120200,"high":122300,"low":116600,"close":116900,"volume":808325,"rsi_14":64.8,"sma_20":101450.0,"sma_60":115496.67,"sma_120":116406.67},{"date":"2026-07-21","open":115900,"high":118800,"low":112300,"close":116300,"volume":478237,"rsi_14":67.95,"sma_20":102255.0,"sma_60":115210.0,"sma_120":116430.0},{"date":"2026-07-22","open":117900,"high":124400,"low":117500,"close":118400,"volume":793350,"rsi_14":67.41,"sma_20":103490.0,"sma_60":114950.0,"sma_120":116489.17},{"date":"2026-07-23","open":119600,"high":132500,"low":119600,"close":132200,"volume":1686912,"rsi_14":77.81,"sma_20":105180.0,"sma_60":114933.33,"sma_120":116665.83},{"date":"2026-07-24","open":129700,"high":135800,"low":126500,"close":130100,"volume":1413273,"rsi_14":75.18,"sma_20":106965.0,"sma_60":114886.67,"sma_120":116773.33},{"date":"2026-07-27","open":126900,"high":127300,"low":116000,"close":116700,"volume":845081,"rsi_14":62.38,"sma_20":108325.0,"sma_60":114658.33,"sma_120":116775.83},{"date":"2026-07-28","open":114000,"high":118700,"low":110100,"close":112700,"volume":702722,"rsi_14":55.68,"sma_20":109040.0,"sma_60":114320.0,"sma_120":116756.67},{"date":"2026-07-29","open":113000,"high":117250,"low":106200,"close":109500,"volume":742040,"rsi_14":56.26,"sma_20":109770.0,"sma_60":113648.33,"sma_120":116790.83},{"date":"2026-07-30","open":111700,"high":119000,"low":111300,"close":116600,"volume":799528,"rsi_14":60.5,"sma_20":110700.0,"sma_60":113155.0,"sma_120":116829.17},{"date":"2026-07-31","open":120400,"high":120500,"low":104000,"close":110500,"volume":1833201,"rsi_14":54.42,"sma_20":111520.0,"sma_60":112568.33,"sma_120":116859.17},{"date":"2026-08-03","open":109100,"high":109100,"low":104200,"close":108000,"volume":573157,"rsi_14":48.65,"sma_20":112170.0,"sma_60":111923.33,"sma_120":116846.67},{"date":"2026-08-04","open":107300,"high":111600,"low":106600,"close":111300,"volume":574466,"rsi_14":54.04,"sma_20":112910.0,"sma_60":111481.67,"sma_120":116835.0},{"date":"2026-08-05","open":111300,"high":113900,"low":108100,"close":109200,"volume":832094,"rsi_14":44.36,"sma_20":113180.0,"sma_60":111056.67,"sma_120":116830.0},{"date":"2026-08-06","open":109000,"high":110000,"low":106800,"close":108600,"volume":486638,"rsi_14":40.21,"sma_20":113620.0,"sma_60":110655.0,"sma_120":116850.0},{"date":"2026-08-07","open":109800,"high":120300,"low":109600,"close":120300,"volume":1271355,"rsi_14":52.34,"sma_20":114685.0,"sma_60":110518.33,"sma_120":116938.33},{"date":"2026-08-10","open":119100,"high":124800,"low":115400,"close":124500,"volume":795636,"rsi_14":55.38,"sma_20":115765.0,"sma_60":110431.67,"sma_120":117044.17},{"date":"2026-08-11","open":124700,"high":129500,"low":123000,"close":124100,"volume":758130,"rsi_14":53.83,"sma_20":116460.0,"sma_60":110388.33,"sma_120":117132.5},{"date":"2026-08-12","open":125500,"high":128800,"low":121900,"close":122400,"volume":670033,"rsi_14":42.15,"sma_20":117335.0,"sma_60":110370.0,"sma_120":117183.33},{"date":"2026-08-13","open":122500,"high":123700,"low":120500,"close":121700,"volume":582784,"rsi_14":43.11,"sma_20":117570.0,"sma_60":110343.33,"sma_120":117249.17},{"date":"2026-08-14","open":122000,"high":129800,"low":121700,"close":128700,"volume":677520,"rsi_14":60.99,"sma_20":117935.0,"sma_60":110495.0,"sma_120":117333.33},{"date":"2026-08-18","open":129000,"high":133900,"low":127000,"close":131500,"volume":822162,"rsi_14":67.6,"sma_20":118665.0,"sma_60":110761.67,"sma_120":117365.83},{"date":"2026-08-19","open":129700,"high":132000,"low":125700,"close":128900,"volume":451215,"rsi_14":68.37,"sma_20":119295.0,"sma_60":110930.0,"sma_120":117370.0},{"date":"2026-08-20","open":128800,"high":129900,"low":125200,"close":125900,"volume":457598,"rsi_14":59.55,"sma_20":119670.0,"sma_60":110966.67,"sma_120":117271.67},{"date":"2026-08-21","open":126200,"high":127600,"low":121300,"close":124800,"volume":424592,"rsi_14":66.36,"sma_20":119300.0,"sma_60":111018.33,"sma_120":117218.33},{"date":"2026-08-24","open":124800,"high":134500,"low":124700,"close":130100,"volume":750625,"rsi_14":73.76,"sma_20":119300.0,"sma_60":111263.33,"sma_120":117219.17},{"date":"2026-08-25","open":129100,"high":129800,"low":122700,"close":125000,"volume":488310,"rsi_14":64.18,"sma_20":119715.0,"sma_60":111396.67,"sma_120":117196.67},{"date":"2026-08-26","open":116600,"high":116900,"low":103700,"close":111200,"volume":4224472,"rsi_14":51.67,"sma_20":119640.0,"sma_60":111263.33,"sma_120":117032.5},{"date":"2026-08-27","open":110500,"high":114700,"low":110500,"close":112000,"volume":1256142,"rsi_14":52.82,"sma_20":119765.0,"sma_60":111193.33,"sma_120":117057.5},{"date":"2026-08-28","open":112100,"high":119500,"low":111400,"close":116900,"volume":1262642,"rsi_14":46.82,"sma_20":119780.0,"sma_60":111203.33,"sma_120":116977.5},{"date":"2026-08-31","open":119300,"high":127400,"low":116700,"close":125500,"volume":1924132,"rsi_14":50.87,"sma_20":120530.0,"sma_60":111348.33,"sma_120":116982.5},{"date":"2026-09-01","open":126900,"high":138500,"low":125800,"close":135300,"volume":2364790,"rsi_14":58.33,"sma_20":121895.0,"sma_60":111688.33,"sma_120":117125.0},{"date":"2026-09-02","open":133600,"high":136200,"low":131400,"close":131500,"volume":1160194,"rsi_14":56.57,"sma_20":122905.0,"sma_60":112136.67,"sma_120":117222.5},{"date":"2026-09-03","open":129200,"high":137200,"low":126100,"close":130800,"volume":1012027,"rsi_14":56.57,"sma_20":123985.0,"sma_60":112555.0,"sma_120":117316.67},{"date":"2026-09-04","open":130700,"high":139600,"low":130700,"close":138300,"volume":1280862,"rsi_14":56.88,"sma_20":125470.0,"sma_60":113131.67,"sma_120":117455.0},{"date":"2026-09-07","open":138400,"high":139500,"low":135700,"close":137900,"volume":551991,"rsi_14":54.75,"sma_20":126350.0,"sma_60":113710.0,"sma_120":117665.83},{"date":"2026-09-08","open":139500,"high":143800,"low":136600,"close":138000,"volume":830837,"rsi_14":57.01,"sma_20":127025.0,"sma_60":114241.67,"sma_120":117905.0},{"date":"2026-09-09","open":137400,"high":154500,"low":135500,"close":153500,"volume":1924456,"rsi_14":67.83,"sma_20":128495.0,"sma_60":114921.67,"sma_120":118260.0},{"date":"2026-09-10","open":155500,"high":164700,"low":150200,"close":153100,"volume":2884492,"rsi_14":68.45,"sma_20":130030.0,"sma_60":115598.33,"sma_120":118583.33},{"date":"2026-09-11","open":150600,"high":150900,"low":142300,"close":144800,"volume":1131910,"rsi_14":59.22,"sma_20":131185.0,"sma_60":116195.0,"sma_120":118870.83},{"date":"2026-09-14","open":142000,"high":144600,"low":133600,"close":133900,"volume":934659,"rsi_14":55.2,"sma_20":131445.0,"sma_60":116701.67,"sma_120":119037.5},{"date":"2026-09-15","open":139500,"high":144100,"low":138200,"close":142000,"volume":963255,"rsi_14":69.3,"sma_20":131970.0,"sma_60":117361.67,"sma_120":119340.83},{"date":"2026-09-16","open":140300,"high":142800,"low":135600,"close":136900,"volume":516687,"rsi_14":64.8,"sma_20":132370.0,"sma_60":117973.33,"sma_120":119564.17},{"date":"2026-09-17","open":136300,"high":142000,"low":134200,"close":139000,"volume":534485,"rsi_14":63.64,"sma_20":133030.0,"sma_60":118730.0,"sma_120":119772.5},{"date":"2026-09-18","open":139900,"high":141500,"low":135300,"close":137000,"volume":644322,"rsi_14":57.68,"sma_20":133640.0,"sma_60":119373.33,"sma_120":119986.67},{"date":"2026-09-21","open":142400,"high":145000,"low":138000,"close":140200,"volume":574085,"rsi_14":53.6,"sma_20":134140.0,"sma_60":120135.0,"sma_120":120225.83},{"date":"2026-09-22","open":137800,"high":142800,"low":136500,"close":141300,"volume":702566,"rsi_14":57.49,"sma_20":134955.0,"sma_60":120998.33,"sma_120":120458.33},{"date":"2026-09-23","open":143000,"high":151100,"low":142100,"close":148700,"volume":999300,"rsi_14":62.41,"sma_20":136830.0,"sma_60":121836.67,"sma_120":120791.67},{"date":"2026-09-28","open":148500,"high":161200,"low":147600,"close":158900,"volume":1144190,"rsi_14":63.77,"sma_20":139175.0,"sma_60":122903.33,"sma_120":121161.67},{"date":"2026-09-29","open":156200,"high":156400,"low":144100,"close":147200,"volume":737911,"rsi_14":55.4,"sma_20":140690.0,"sma_60":123723.33,"sma_120":121425.83},{"date":"2026-09-30","open":148300,"high":151500,"low":146000,"close":149200,"volume":522143,"rsi_14":56.36,"sma_20":141875.0,"sma_60":124641.67,"sma_120":121684.17},{"date":"2026-10-01","open":148900,"high":149900,"low":137800,"close":141100,"volume":1170252,"rsi_14":42.31,"sma_20":142165.0,"sma_60":125410.0,"sma_120":121833.33},{"date":"2026-10-02","open":142100,"high":154700,"low":140700,"close":151300,"volume":1199550,"rsi_14":49.0,"sma_20":143155.0,"sma_60":126323.33,"sma_120":122079.17},{"date":"2026-10-06","open":151800,"high":158000,"low":147000,"close":156700,"volume":875206,"rsi_14":56.8,"sma_20":144450.0,"sma_60":127205.0,"sma_120":122381.67},{"date":"2026-10-07","open":156400,"high":162700,"low":153900,"close":159500,"volume":990714,"rsi_14":66.12,"sma_20":145510.0,"sma_60":128200.0,"sma_120":122677.5},{"date":"2026-10-08","open":159500,"high":163400,"low":156900,"close":161500,"volume":1167939,"rsi_14":63.3,"sma_20":146690.0,"sma_60":129241.67,"sma_120":123003.33},{"date":"2026-10-12","open":162400,"high":165400,"low":150800,"close":152700,"volume":776057,"rsi_14":60.26,"sma_20":147425.0,"sma_60":130071.67,"sma_120":123263.33},{"date":"2026-10-13","open":150000,"high":157200,"low":143000,"close":155300,"volume":843505,"rsi_14":60.52,"sma_20":147515.0,"sma_60":130823.33,"sma_120":123544.17},{"date":"2026-10-14","open":160200,"high":165000,"low":159800,"close":163900,"volume":1095731,"rsi_14":65.99,"sma_20":148055.0,"sma_60":131806.67,"sma_120":123896.67},{"date":"2026-10-15","open":160800,"high":163000,"low":152400,"close":154100,"volume":1074957,"rsi_14":57.66,"sma_20":148520.0,"sma_60":132425.0,"sma_120":124126.67},{"date":"2026-10-16","open":156200,"high":156200,"low":149000,"close":151800,"volume":697267,"rsi_14":55.71,"sma_20":149415.0,"sma_60":132931.67,"sma_120":124313.33},{"date":"2026-10-19","open":151600,"high":164300,"low":148800,"close":161500,"volume":869919,"rsi_14":56.79,"sma_20":150390.0,"sma_60":133675.0,"sma_120":124585.83},{"date":"2026-10-20","open":159600,"high":162100,"low":148100,"close":148800,"volume":772418,"rsi_14":44.78,"sma_20":150985.0,"sma_60":134216.67,"sma_120":124713.33},{"date":"2026-10-21","open":148700,"high":156900,"low":143000,"close":153500,"volume":867701,"rsi_14":53.51,"sma_20":151710.0,"sma_60":134801.67,"sma_120":124875.83},{"date":"2026-10-22","open":151000,"high":151100,"low":138800,"close":141000,"volume":868089,"rsi_14":45.91,"sma_20":151910.0,"sma_60":134948.33,"sma_120":124940.83},{"date":"2026-10-23","open":137978,"high":138373,"low":133536,"close":137800,"volume":511653}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.62,"ttm_eps":null,"close":114034.1641},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.65,"ttm_eps":null,"close":115016.3672},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.5,"ttm_eps":null,"close":110007.1172},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.55,"ttm_eps":null,"close":110400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.66,"ttm_eps":null,"close":122400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.47,"ttm_eps":null,"close":100500.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.5,"ttm_eps":null,"close":101200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.52,"ttm_eps":null,"close":108700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":94900.0}],"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":"SK이노베이션","phase":"above-fold","symbol_resolved":true}